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 (2016-07-08)Premium Content

Macerich Co (MAC)
As of Jul 25 2016 1:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 160819C00040000 C 08/19/16 40.0 47.50 50.10
MAC 160819C00045000 C 08/19/16 45.0 43.10 45.10
MAC 160819C00050000 C 08/19/16 50.0 36.90 40.10
MAC 160819C00055000 C 08/19/16 55.0 32.00 35.10
MAC 160819C00060000 C 08/19/16 60.0 27.90 30.10
MAC 160819C00065000 C 08/19/16 65.0 22.60 25.10
MAC 160819C00070000 C 08/19/16 70.0 17.60 20.10
MAC 160819C00075000 C 08/19/16 75.0 12.90 15.10
MAC 160819C00080000 C 08/19/16 80.0 8.00 9.90
MAC 160819C00085000 C 08/19/16 85.0 3.70 5.30
MAC 160819C00090000 C 08/19/16 90.0 0.50 1.60
MAC 160819C00095000 C 08/19/16 95.0 0.00 1.10
MAC 160819C00100000 C 08/19/16 100.0 0.15 0.40
MAC 160819C00105000 C 08/19/16 105.0 0.00 2.50
MAC 160819C00110000 C 08/19/16 110.0 0.00 2.45
MAC 160819C00115000 C 08/19/16 115.0 0.00 0.05
MAC 160819P00040000 P 08/19/16 40.0 0.00 2.40
MAC 160819P00045000 P 08/19/16 45.0 0.00 2.40
MAC 160819P00050000 P 08/19/16 50.0 0.00 2.40
MAC 160819P00055000 P 08/19/16 55.0 0.00 2.40
MAC 160819P00060000 P 08/19/16 60.0 0.00 2.40
MAC 160819P00065000 P 08/19/16 65.0 0.00 2.40
MAC 160819P00070000 P 08/19/16 70.0 0.00 2.40
MAC 160819P00075000 P 08/19/16 75.0 0.00 2.45
MAC 160819P00080000 P 08/19/16 80.0 0.00 2.60
MAC 160819P00085000 P 08/19/16 85.0 0.10 1.70
MAC 160819P00090000 P 08/19/16 90.0 1.95 4.20
MAC 160819P00095000 P 08/19/16 95.0 6.00 7.90
MAC 160819P00100000 P 08/19/16 100.0 10.70 12.90
MAC 160819P00105000 P 08/19/16 105.0 15.70 18.20
MAC 160819P00110000 P 08/19/16 110.0 20.60 23.10
MAC 160819P00115000 P 08/19/16 115.0 25.60 27.70
MAC 160916C00040000 C 09/16/16 40.0 48.20 50.10
MAC 160916C00045000 C 09/16/16 45.0 43.20 45.10
MAC 160916C00050000 C 09/16/16 50.0 38.20 40.10
MAC 160916C00055000 C 09/16/16 55.0 33.20 35.10
MAC 160916C00060000 C 09/16/16 60.0 28.20 30.10
MAC 160916C00065000 C 09/16/16 65.0 23.20 25.10
MAC 160916C00070000 C 09/16/16 70.0 18.20 20.10
MAC 160916C00075000 C 09/16/16 75.0 12.30 15.80
MAC 160916C00080000 C 09/16/16 80.0 8.40 10.20
MAC 160916C00085000 C 09/16/16 85.0 4.30 5.50
MAC 160916C00090000 C 09/16/16 90.0 1.50 3.00
MAC 160916C00095000 C 09/16/16 95.0 0.55 1.60
MAC 160916C00100000 C 09/16/16 100.0 0.35 0.65
MAC 160916C00105000 C 09/16/16 105.0 0.00 2.60
MAC 160916C00110000 C 09/16/16 110.0 0.05 0.30
MAC 160916C00115000 C 09/16/16 115.0 0.00 2.50
MAC 160916P00040000 P 09/16/16 40.0 0.00 2.40
MAC 160916P00045000 P 09/16/16 45.0 0.00 2.40
MAC 160916P00050000 P 09/16/16 50.0 0.00 2.40
MAC 160916P00055000 P 09/16/16 55.0 0.00 2.40
MAC 160916P00060000 P 09/16/16 60.0 0.00 2.40
MAC 160916P00065000 P 09/16/16 65.0 0.00 2.45
MAC 160916P00070000 P 09/16/16 70.0 0.00 2.45
MAC 160916P00075000 P 09/16/16 75.0 0.00 2.55
MAC 160916P00080000 P 09/16/16 80.0 0.00 1.15
MAC 160916P00085000 P 09/16/16 85.0 1.25 2.35
MAC 160916P00090000 P 09/16/16 90.0 3.60 4.70
MAC 160916P00095000 P 09/16/16 95.0 6.30 8.60
MAC 160916P00100000 P 09/16/16 100.0 10.90 12.80
MAC 160916P00105000 P 09/16/16 105.0 15.70 17.60
MAC 160916P00110000 P 09/16/16 110.0 20.70 22.60
MAC 160916P00115000 P 09/16/16 115.0 25.60 27.60
MAC 161216C00040000 C 12/16/16 40.0 47.60 50.40
MAC 161216C00045000 C 12/16/16 45.0 42.60 45.40
MAC 161216C00050000 C 12/16/16 50.0 37.60 40.40
MAC 161216C00055000 C 12/16/16 55.0 32.20 35.40
MAC 161216C00060000 C 12/16/16 60.0 27.60 30.40
MAC 161216C00065000 C 12/16/16 65.0 22.70 25.40
MAC 161216C00070000 C 12/16/16 70.0 17.70 20.40
MAC 161216C00075000 C 12/16/16 75.0 12.30 16.20
MAC 161216C00080000 C 12/16/16 80.0 8.20 11.50
MAC 161216C00085000 C 12/16/16 85.0 4.40 7.80
MAC 161216C00090000 C 12/16/16 90.0 1.85 4.10
MAC 161216C00095000 C 12/16/16 95.0 0.55 3.40
MAC 161216C00100000 C 12/16/16 100.0 0.10 2.10
MAC 161216C00105000 C 12/16/16 105.0 0.00 3.60
MAC 161216C00110000 C 12/16/16 110.0 0.00 2.80
MAC 161216C00115000 C 12/16/16 115.0 0.00 1.70
MAC 161216P00040000 P 12/16/16 40.0 0.00 4.80
MAC 161216P00045000 P 12/16/16 45.0 0.00 4.80
MAC 161216P00050000 P 12/16/16 50.0 0.00 3.70
MAC 161216P00055000 P 12/16/16 55.0 0.00 4.80
MAC 161216P00060000 P 12/16/16 60.0 0.00 0.70
MAC 161216P00065000 P 12/16/16 65.0 0.00 3.80
MAC 161216P00070000 P 12/16/16 70.0 0.50 0.85
MAC 161216P00075000 P 12/16/16 75.0 0.00 1.80
MAC 161216P00080000 P 12/16/16 80.0 0.00 3.00
MAC 161216P00085000 P 12/16/16 85.0 1.45 4.40
MAC 161216P00090000 P 12/16/16 90.0 3.80 6.30
MAC 161216P00095000 P 12/16/16 95.0 7.50 10.80
MAC 161216P00100000 P 12/16/16 100.0 11.70 14.70
MAC 161216P00105000 P 12/16/16 105.0 16.10 19.00
MAC 161216P00110000 P 12/16/16 110.0 21.00 23.70
MAC 161216P00115000 P 12/16/16 115.0 26.00 28.60
MAC 170317C00045000 C 03/17/17 45.0 42.40 45.60
MAC 170317C00050000 C 03/17/17 50.0 37.40 40.60
MAC 170317C00055000 C 03/17/17 55.0 32.40 35.60
MAC 170317C00060000 C 03/17/17 60.0 27.20 30.60
MAC 170317C00065000 C 03/17/17 65.0 22.40 25.60
MAC 170317C00070000 C 03/17/17 70.0 17.50 20.70
MAC 170317C00075000 C 03/17/17 75.0 12.90 16.30
MAC 170317C00080000 C 03/17/17 80.0 8.90 12.50
MAC 170317C00085000 C 03/17/17 85.0 5.70 9.00
MAC 170317C00090000 C 03/17/17 90.0 3.10 5.40
MAC 170317C00095000 C 03/17/17 95.0 1.30 3.50
MAC 170317C00100000 C 03/17/17 100.0 0.30 3.30
MAC 170317C00105000 C 03/17/17 105.0 0.00 2.15
MAC 170317C00110000 C 03/17/17 110.0 0.00 4.60
MAC 170317C00115000 C 03/17/17 115.0 0.00 4.60
MAC 170317C00120000 C 03/17/17 120.0 0.00 4.00
MAC 170317C00125000 C 03/17/17 125.0 0.00 4.60
MAC 170317C00130000 C 03/17/17 130.0 0.00 4.60
MAC 170317P00045000 P 03/17/17 45.0 0.00 4.80
MAC 170317P00050000 P 03/17/17 50.0 0.00 4.80
MAC 170317P00055000 P 03/17/17 55.0 0.00 4.50
MAC 170317P00060000 P 03/17/17 60.0 0.00 4.50
MAC 170317P00065000 P 03/17/17 65.0 0.00 4.50
MAC 170317P00070000 P 03/17/17 70.0 0.15 4.50
MAC 170317P00075000 P 03/17/17 75.0 0.30 3.10
MAC 170317P00080000 P 03/17/17 80.0 1.10 4.60
MAC 170317P00085000 P 03/17/17 85.0 3.10 6.00
MAC 170317P00090000 P 03/17/17 90.0 5.90 8.00
MAC 170317P00095000 P 03/17/17 95.0 9.10 12.20
MAC 170317P00100000 P 03/17/17 100.0 13.30 16.00
MAC 170317P00105000 P 03/17/17 105.0 17.50 20.30
MAC 170317P00110000 P 03/17/17 110.0 22.10 24.80
MAC 170317P00115000 P 03/17/17 115.0 27.00 29.40
MAC 170317P00120000 P 03/17/17 120.0 31.90 34.20
MAC 170317P00125000 P 03/17/17 125.0 36.80 39.10
MAC 170317P00130000 P 03/17/17 130.0 41.70 44.10

OPRA data is delayed 15 minutes.