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 (2015-01-09)Premium Content

Macerich Co (MAC)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 150417C00050000 C 04/17/15 50.0 34.80 37.80
MAC 150417C00055000 C 04/17/15 55.0 29.90 32.80
MAC 150417C00060000 C 04/17/15 60.0 24.90 27.80
MAC 150417C00065000 C 04/17/15 65.0 19.90 22.80
MAC 150417C00070000 C 04/17/15 70.0 14.80 17.80
MAC 150417C00075000 C 04/17/15 75.0 10.30 12.60
MAC 150417C00080000 C 04/17/15 80.0 6.80 7.90
MAC 150417C00085000 C 04/17/15 85.0 3.70 4.20
MAC 150417C00090000 C 04/17/15 90.0 1.60 1.75
MAC 150417C00095000 C 04/17/15 95.0 0.40 0.65
MAC 150417C00100000 C 04/17/15 100.0 0.20 0.25
MAC 150417C00105000 C 04/17/15 105.0 0.10 0.25
MAC 150417C00110000 C 04/17/15 110.0 0.00 0.40
MAC 150417C00115000 C 04/17/15 115.0 0.00 0.60
MAC 150417C00120000 C 04/17/15 120.0 0.00 0.35
MAC 150417P00050000 P 04/17/15 50.0 0.00 0.30
MAC 150417P00055000 P 04/17/15 55.0 0.00 0.60
MAC 150417P00060000 P 04/17/15 60.0 0.00 0.60
MAC 150417P00065000 P 04/17/15 65.0 0.00 0.60
MAC 150417P00070000 P 04/17/15 70.0 0.00 0.65
MAC 150417P00075000 P 04/17/15 75.0 0.15 0.25
MAC 150417P00080000 P 04/17/15 80.0 0.90 1.05
MAC 150417P00085000 P 04/17/15 85.0 2.50 2.85
MAC 150417P00090000 P 04/17/15 90.0 5.00 6.00
MAC 150417P00095000 P 04/17/15 95.0 8.60 10.20
MAC 150417P00100000 P 04/17/15 100.0 12.40 14.80
MAC 150417P00105000 P 04/17/15 105.0 17.30 20.30
MAC 150417P00110000 P 04/17/15 110.0 22.20 25.10
MAC 150417P00115000 P 04/17/15 115.0 27.20 30.10
MAC 150417P00120000 P 04/17/15 120.0 32.30 34.60
MAC 150515C00050000 C 05/15/15 50.0 34.50 37.80
MAC 150515C00055000 C 05/15/15 55.0 29.40 32.80
MAC 150515C00060000 C 05/15/15 60.0 24.50 27.80
MAC 150515C00065000 C 05/15/15 65.0 19.50 22.80
MAC 150515C00070000 C 05/15/15 70.0 14.80 18.00
MAC 150515C00075000 C 05/15/15 75.0 10.40 13.20
MAC 150515C00080000 C 05/15/15 80.0 6.90 8.70
MAC 150515C00085000 C 05/15/15 85.0 3.80 5.80
MAC 150515C00090000 C 05/15/15 90.0 2.00 2.50
MAC 150515C00095000 C 05/15/15 95.0 0.60 1.35
MAC 150515C00100000 C 05/15/15 100.0 0.10 1.15
MAC 150515C00105000 C 05/15/15 105.0 0.10 0.90
MAC 150515C00110000 C 05/15/15 110.0 0.00 0.95
MAC 150515C00115000 C 05/15/15 115.0 0.00 0.90
MAC 150515C00120000 C 05/15/15 120.0 0.00 0.95
MAC 150515C00125000 C 05/15/15 125.0 0.00 0.95
MAC 150515C00130000 C 05/15/15 130.0 0.00 0.95
MAC 150515C00135000 C 05/15/15 135.0 0.00 0.90
MAC 150515C00140000 C 05/15/15 140.0 0.00 1.25
MAC 150515P00050000 P 05/15/15 50.0 0.00 1.10
MAC 150515P00055000 P 05/15/15 55.0 0.00 1.30
MAC 150515P00060000 P 05/15/15 60.0 0.00 0.85
MAC 150515P00065000 P 05/15/15 65.0 0.00 0.95
MAC 150515P00070000 P 05/15/15 70.0 0.00 1.15
MAC 150515P00075000 P 05/15/15 75.0 0.10 1.20
MAC 150515P00080000 P 05/15/15 80.0 1.60 1.65
MAC 150515P00085000 P 05/15/15 85.0 3.10 4.70
MAC 150515P00090000 P 05/15/15 90.0 5.40 7.60
MAC 150515P00095000 P 05/15/15 95.0 8.90 11.70
MAC 150515P00100000 P 05/15/15 100.0 13.10 15.90
MAC 150515P00105000 P 05/15/15 105.0 18.00 20.90
MAC 150515P00110000 P 05/15/15 110.0 22.40 25.60
MAC 150515P00115000 P 05/15/15 115.0 27.80 30.90
MAC 150515P00120000 P 05/15/15 120.0 32.80 35.80
MAC 150515P00125000 P 05/15/15 125.0 37.80 40.80
MAC 150515P00130000 P 05/15/15 130.0 42.80 45.80
MAC 150515P00135000 P 05/15/15 135.0 47.80 50.80
MAC 150515P00140000 P 05/15/15 140.0 52.00 56.70
MAC 150619C00035000 C 06/19/15 35.0 49.50 52.80
MAC 150619C00040000 C 06/19/15 40.0 44.60 47.80
MAC 150619C00045000 C 06/19/15 45.0 39.40 42.80
MAC 150619C00050000 C 06/19/15 50.0 34.40 37.80
MAC 150619C00055000 C 06/19/15 55.0 29.80 32.80
MAC 150619C00060000 C 06/19/15 60.0 24.50 27.80
MAC 150619C00065000 C 06/19/15 65.0 19.70 22.80
MAC 150619C00070000 C 06/19/15 70.0 15.00 18.00
MAC 150619C00075000 C 06/19/15 75.0 10.50 13.70
MAC 150619C00080000 C 06/19/15 80.0 7.10 9.60
MAC 150619C00085000 C 06/19/15 85.0 3.80 6.20
MAC 150619C00090000 C 06/19/15 90.0 1.95 3.30
MAC 150619C00095000 C 06/19/15 95.0 0.40 1.95
MAC 150619C00100000 C 06/19/15 100.0 0.15 1.35
MAC 150619C00105000 C 06/19/15 105.0 0.00 1.10
MAC 150619C00110000 C 06/19/15 110.0 0.00 1.00
MAC 150619C00115000 C 06/19/15 115.0 0.00 0.90
MAC 150619P00035000 P 06/19/15 35.0 0.00 0.90
MAC 150619P00040000 P 06/19/15 40.0 0.00 1.00
MAC 150619P00045000 P 06/19/15 45.0 0.00 1.00
MAC 150619P00050000 P 06/19/15 50.0 0.00 1.10
MAC 150619P00055000 P 06/19/15 55.0 0.00 1.15
MAC 150619P00060000 P 06/19/15 60.0 0.00 1.20
MAC 150619P00065000 P 06/19/15 65.0 0.00 1.15
MAC 150619P00070000 P 06/19/15 70.0 0.00 1.55
MAC 150619P00075000 P 06/19/15 75.0 0.35 1.70
MAC 150619P00080000 P 06/19/15 80.0 1.70 2.30
MAC 150619P00085000 P 06/19/15 85.0 3.90 4.70
MAC 150619P00090000 P 06/19/15 90.0 5.40 7.90
MAC 150619P00095000 P 06/19/15 95.0 9.00 11.80
MAC 150619P00100000 P 06/19/15 100.0 13.40 16.50
MAC 150619P00105000 P 06/19/15 105.0 18.00 21.30
MAC 150619P00110000 P 06/19/15 110.0 22.90 26.20
MAC 150619P00115000 P 06/19/15 115.0 27.80 31.20
MAC 150918C00055000 C 09/18/15 55.0 29.30 32.80
MAC 150918C00060000 C 09/18/15 60.0 24.20 28.60
MAC 150918C00065000 C 09/18/15 65.0 19.30 23.80
MAC 150918C00070000 C 09/18/15 70.0 15.00 18.40
MAC 150918C00075000 C 09/18/15 75.0 10.60 14.10
MAC 150918C00080000 C 09/18/15 80.0 7.00 10.30
MAC 150918C00085000 C 09/18/15 85.0 5.00 7.30
MAC 150918C00090000 C 09/18/15 90.0 2.50 4.40
MAC 150918C00095000 C 09/18/15 95.0 0.60 2.90
MAC 150918C00100000 C 09/18/15 100.0 0.15 4.80
MAC 150918C00105000 C 09/18/15 105.0 0.00 4.90
MAC 150918C00110000 C 09/18/15 110.0 0.00 4.90
MAC 150918C00115000 C 09/18/15 115.0 0.00 4.90
MAC 150918C00120000 C 09/18/15 120.0 0.00 4.90
MAC 150918C00125000 C 09/18/15 125.0 0.00 4.80
MAC 150918P00055000 P 09/18/15 55.0 0.00 1.20
MAC 150918P00060000 P 09/18/15 60.0 0.00 4.90
MAC 150918P00065000 P 09/18/15 65.0 0.00 1.00
MAC 150918P00070000 P 09/18/15 70.0 0.00 4.90
MAC 150918P00075000 P 09/18/15 75.0 0.45 3.10
MAC 150918P00080000 P 09/18/15 80.0 2.50 4.30
MAC 150918P00085000 P 09/18/15 85.0 3.30 6.90
MAC 150918P00090000 P 09/18/15 90.0 6.30 9.20
MAC 150918P00095000 P 09/18/15 95.0 10.00 13.40
MAC 150918P00100000 P 09/18/15 100.0 14.20 17.50
MAC 150918P00105000 P 09/18/15 105.0 18.50 22.00
MAC 150918P00110000 P 09/18/15 110.0 22.90 26.90
MAC 150918P00115000 P 09/18/15 115.0 27.60 31.90
MAC 150918P00120000 P 09/18/15 120.0 32.60 36.80
MAC 150918P00125000 P 09/18/15 125.0 37.50 41.50

OPRA data is delayed 15 minutes.