Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-08)Premium Content

Macerich Co (MAC)
As of May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 160617C00041000 C 06/17/16 41.0 33.40 35.30
MAC 160617C00046000 C 06/17/16 46.0 28.10 30.30
MAC 160617C00051000 C 06/17/16 51.0 23.10 25.30
MAC 160617C00055000 C 06/17/16 55.0 19.10 21.30
MAC 160617C00056000 C 06/17/16 56.0 18.10 20.30
MAC 160617C00060000 C 06/17/16 60.0 14.10 16.30
MAC 160617C00061000 C 06/17/16 61.0 13.10 15.30
MAC 160617C00065000 C 06/17/16 65.0 8.30 11.40
MAC 160617C00066000 C 06/17/16 66.0 8.40 10.40
MAC 160617C00070000 C 06/17/16 70.0 4.30 6.50
MAC 160617C00071000 C 06/17/16 71.0 3.20 5.60
MAC 160617C00075000 C 06/17/16 75.0 1.50 1.95
MAC 160617C00076000 C 06/17/16 76.0 1.05 1.50
MAC 160617C00080000 C 06/17/16 80.0 0.00 1.00
MAC 160617C00081000 C 06/17/16 81.0 0.05 0.50
MAC 160617C00085000 C 06/17/16 85.0 0.00 2.20
MAC 160617C00086000 C 06/17/16 86.0 0.00 0.10
MAC 160617C00090000 C 06/17/16 90.0 0.00 0.45
MAC 160617C00091000 C 06/17/16 91.0 0.00 2.15
MAC 160617C00095000 C 06/17/16 95.0 0.00 2.10
MAC 160617C00096000 C 06/17/16 96.0 0.00 2.10
MAC 160617C00100000 C 06/17/16 100.0 0.00 2.10
MAC 160617C00101000 C 06/17/16 101.0 0.00 0.20
MAC 160617C00105000 C 06/17/16 105.0 0.00 2.10
MAC 160617C00106000 C 06/17/16 106.0 0.00 2.10
MAC 160617C00110000 C 06/17/16 110.0 0.00 2.10
MAC 160617C00111000 C 06/17/16 111.0 0.00 2.10
MAC 160617C00115000 C 06/17/16 115.0 0.00 2.10
MAC 160617C00116000 C 06/17/16 116.0 0.00 2.10
MAC 160617P00041000 P 06/17/16 41.0 0.00 2.05
MAC 160617P00046000 P 06/17/16 46.0 0.00 2.10
MAC 160617P00051000 P 06/17/16 51.0 0.00 2.05
MAC 160617P00055000 P 06/17/16 55.0 0.00 2.05
MAC 160617P00056000 P 06/17/16 56.0 0.00 2.05
MAC 160617P00060000 P 06/17/16 60.0 0.00 0.50
MAC 160617P00061000 P 06/17/16 61.0 0.00 0.50
MAC 160617P00065000 P 06/17/16 65.0 0.00 2.10
MAC 160617P00066000 P 06/17/16 66.0 0.00 2.10
MAC 160617P00070000 P 06/17/16 70.0 0.00 2.25
MAC 160617P00071000 P 06/17/16 71.0 0.25 0.60
MAC 160617P00075000 P 06/17/16 75.0 1.15 1.45
MAC 160617P00076000 P 06/17/16 76.0 1.60 1.95
MAC 160617P00080000 P 06/17/16 80.0 3.90 5.90
MAC 160617P00081000 P 06/17/16 81.0 4.90 7.20
MAC 160617P00085000 P 06/17/16 85.0 8.80 11.00
MAC 160617P00086000 P 06/17/16 86.0 9.70 12.30
MAC 160617P00090000 P 06/17/16 90.0 13.10 16.00
MAC 160617P00091000 P 06/17/16 91.0 14.70 17.00
MAC 160617P00095000 P 06/17/16 95.0 18.20 21.00
MAC 160617P00096000 P 06/17/16 96.0 19.70 22.00
MAC 160617P00100000 P 06/17/16 100.0 23.70 26.00
MAC 160617P00101000 P 06/17/16 101.0 24.70 27.00
MAC 160617P00105000 P 06/17/16 105.0 28.70 31.00
MAC 160617P00106000 P 06/17/16 106.0 29.70 32.00
MAC 160617P00110000 P 06/17/16 110.0 33.70 36.00
MAC 160617P00111000 P 06/17/16 111.0 34.70 37.00
MAC 160617P00115000 P 06/17/16 115.0 38.70 40.90
MAC 160617P00116000 P 06/17/16 116.0 39.70 41.90
MAC 160715C00040000 C 07/15/16 40.0 34.40 36.30
MAC 160715C00045000 C 07/15/16 45.0 29.10 31.70
MAC 160715C00050000 C 07/15/16 50.0 24.10 26.70
MAC 160715C00055000 C 07/15/16 55.0 19.10 22.70
MAC 160715C00060000 C 07/15/16 60.0 14.10 17.80
MAC 160715C00065000 C 07/15/16 65.0 9.30 11.90
MAC 160715C00070000 C 07/15/16 70.0 5.30 7.10
MAC 160715C00075000 C 07/15/16 75.0 2.15 2.85
MAC 160715C00080000 C 07/15/16 80.0 0.50 1.05
MAC 160715C00085000 C 07/15/16 85.0 0.00 2.45
MAC 160715C00090000 C 07/15/16 90.0 0.00 2.20
MAC 160715C00095000 C 07/15/16 95.0 0.00 2.15
MAC 160715C00100000 C 07/15/16 100.0 0.00 2.10
MAC 160715C00105000 C 07/15/16 105.0 0.00 2.10
MAC 160715P00040000 P 07/15/16 40.0 0.00 2.05
MAC 160715P00045000 P 07/15/16 45.0 0.00 2.05
MAC 160715P00050000 P 07/15/16 50.0 0.00 2.05
MAC 160715P00055000 P 07/15/16 55.0 0.00 2.10
MAC 160715P00060000 P 07/15/16 60.0 0.00 2.10
MAC 160715P00065000 P 07/15/16 65.0 0.00 2.25
MAC 160715P00070000 P 07/15/16 70.0 0.40 1.00
MAC 160715P00075000 P 07/15/16 75.0 1.90 2.35
MAC 160715P00080000 P 07/15/16 80.0 4.50 6.40
MAC 160715P00085000 P 07/15/16 85.0 9.00 11.20
MAC 160715P00090000 P 07/15/16 90.0 13.20 16.00
MAC 160715P00095000 P 07/15/16 95.0 18.20 21.00
MAC 160715P00100000 P 07/15/16 100.0 23.20 26.00
MAC 160715P00105000 P 07/15/16 105.0 27.90 31.00
MAC 160916C00040000 C 09/16/16 40.0 34.50 36.50
MAC 160916C00045000 C 09/16/16 45.0 29.50 31.50
MAC 160916C00050000 C 09/16/16 50.0 24.50 27.30
MAC 160916C00055000 C 09/16/16 55.0 19.60 22.40
MAC 160916C00060000 C 09/16/16 60.0 13.90 16.70
MAC 160916C00065000 C 09/16/16 65.0 10.10 12.20
MAC 160916C00070000 C 09/16/16 70.0 6.10 8.50
MAC 160916C00075000 C 09/16/16 75.0 3.10 4.10
MAC 160916C00080000 C 09/16/16 80.0 1.25 2.00
MAC 160916C00085000 C 09/16/16 85.0 0.20 0.80
MAC 160916C00090000 C 09/16/16 90.0 0.00 3.30
MAC 160916C00095000 C 09/16/16 95.0 0.00 3.00
MAC 160916C00100000 C 09/16/16 100.0 0.00 0.40
MAC 160916C00105000 C 09/16/16 105.0 0.00 2.80
MAC 160916C00110000 C 09/16/16 110.0 0.00 2.80
MAC 160916C00115000 C 09/16/16 115.0 0.00 2.75
MAC 160916P00040000 P 09/16/16 40.0 0.00 2.75
MAC 160916P00045000 P 09/16/16 45.0 0.00 2.85
MAC 160916P00050000 P 09/16/16 50.0 0.00 2.80
MAC 160916P00055000 P 09/16/16 55.0 0.00 2.90
MAC 160916P00060000 P 09/16/16 60.0 0.00 3.20
MAC 160916P00065000 P 09/16/16 65.0 0.65 1.75
MAC 160916P00070000 P 09/16/16 70.0 1.65 2.15
MAC 160916P00075000 P 09/16/16 75.0 3.30 4.00
MAC 160916P00080000 P 09/16/16 80.0 5.80 8.50
MAC 160916P00085000 P 09/16/16 85.0 9.50 12.20
MAC 160916P00090000 P 09/16/16 90.0 13.20 16.60
MAC 160916P00095000 P 09/16/16 95.0 18.30 21.30
MAC 160916P00100000 P 09/16/16 100.0 23.30 26.20
MAC 160916P00105000 P 09/16/16 105.0 28.00 32.30
MAC 160916P00110000 P 09/16/16 110.0 33.30 36.80
MAC 160916P00115000 P 09/16/16 115.0 39.10 41.10
MAC 161216C00040000 C 12/16/16 40.0 34.30 36.70
MAC 161216C00045000 C 12/16/16 45.0 29.30 31.80
MAC 161216C00050000 C 12/16/16 50.0 24.40 26.80
MAC 161216C00055000 C 12/16/16 55.0 19.50 21.90
MAC 161216C00060000 C 12/16/16 60.0 14.70 17.50
MAC 161216C00065000 C 12/16/16 65.0 10.50 13.40
MAC 161216C00070000 C 12/16/16 70.0 7.00 9.80
MAC 161216C00075000 C 12/16/16 75.0 4.60 5.00
MAC 161216C00080000 C 12/16/16 80.0 1.95 3.20
MAC 161216C00085000 C 12/16/16 85.0 0.95 1.90
MAC 161216C00090000 C 12/16/16 90.0 0.10 2.20
MAC 161216C00095000 C 12/16/16 95.0 0.00 3.90
MAC 161216C00100000 C 12/16/16 100.0 0.00 3.80
MAC 161216C00105000 C 12/16/16 105.0 0.00 3.70
MAC 161216C00110000 C 12/16/16 110.0 0.00 3.70
MAC 161216C00115000 C 12/16/16 115.0 0.00 3.70
MAC 161216P00040000 P 12/16/16 40.0 0.00 3.70
MAC 161216P00045000 P 12/16/16 45.0 0.00 3.70
MAC 161216P00050000 P 12/16/16 50.0 0.00 3.80
MAC 161216P00055000 P 12/16/16 55.0 0.05 4.00
MAC 161216P00060000 P 12/16/16 60.0 0.25 2.25
MAC 161216P00065000 P 12/16/16 65.0 1.50 2.35
MAC 161216P00070000 P 12/16/16 70.0 2.75 3.70
MAC 161216P00075000 P 12/16/16 75.0 5.00 5.70
MAC 161216P00080000 P 12/16/16 80.0 7.80 10.10
MAC 161216P00085000 P 12/16/16 85.0 11.00 13.90
MAC 161216P00090000 P 12/16/16 90.0 15.20 18.10
MAC 161216P00095000 P 12/16/16 95.0 19.10 22.60
MAC 161216P00100000 P 12/16/16 100.0 24.60 27.20
MAC 161216P00105000 P 12/16/16 105.0 29.50 32.00
MAC 161216P00110000 P 12/16/16 110.0 34.40 36.90
MAC 161216P00115000 P 12/16/16 115.0 39.40 41.80

OPRA data is delayed 15 minutes.