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 (2016-01-08)Premium Content

Macerich Co (MAC)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 160219C00040000 C 02/19/16 40.0 34.20 37.10
MAC 160219C00045000 C 02/19/16 45.0 28.20 32.20
MAC 160219C00050000 C 02/19/16 50.0 23.40 27.00
MAC 160219C00055000 C 02/19/16 55.0 18.40 22.40
MAC 160219C00060000 C 02/19/16 60.0 13.80 17.30
MAC 160219C00065000 C 02/19/16 65.0 9.10 11.40
MAC 160219C00070000 C 02/19/16 70.0 4.50 6.50
MAC 160219C00075000 C 02/19/16 75.0 0.90 2.40
MAC 160219C00080000 C 02/19/16 80.0 0.10 0.85
MAC 160219C00085000 C 02/19/16 85.0 0.00 1.20
MAC 160219C00090000 C 02/19/16 90.0 0.00 2.15
MAC 160219C00095000 C 02/19/16 95.0 0.00 0.10
MAC 160219C00100000 C 02/19/16 100.0 0.00 2.10
MAC 160219C00105000 C 02/19/16 105.0 0.00 2.10
MAC 160219C00110000 C 02/19/16 110.0 0.00 2.05
MAC 160219C00115000 C 02/19/16 115.0 0.00 2.05
MAC 160219C00120000 C 02/19/16 120.0 0.00 2.05
MAC 160219P00040000 P 02/19/16 40.0 0.00 2.05
MAC 160219P00045000 P 02/19/16 45.0 0.00 2.05
MAC 160219P00050000 P 02/19/16 50.0 0.00 2.05
MAC 160219P00055000 P 02/19/16 55.0 0.00 2.05
MAC 160219P00060000 P 02/19/16 60.0 0.00 2.05
MAC 160219P00065000 P 02/19/16 65.0 0.00 2.05
MAC 160219P00070000 P 02/19/16 70.0 0.00 1.50
MAC 160219P00075000 P 02/19/16 75.0 1.60 2.30
MAC 160219P00080000 P 02/19/16 80.0 4.70 6.40
MAC 160219P00085000 P 02/19/16 85.0 8.50 11.60
MAC 160219P00090000 P 02/19/16 90.0 13.50 16.90
MAC 160219P00095000 P 02/19/16 95.0 18.60 21.60
MAC 160219P00100000 P 02/19/16 100.0 23.50 27.70
MAC 160219P00105000 P 02/19/16 105.0 28.40 31.30
MAC 160219P00110000 P 02/19/16 110.0 33.60 37.80
MAC 160219P00115000 P 02/19/16 115.0 38.60 42.50
MAC 160219P00120000 P 02/19/16 120.0 43.40 46.40
MAC 160318C00036000 C 03/18/16 36.0 38.30 41.30
MAC 160318C00041000 C 03/18/16 41.0 33.30 36.30
MAC 160318C00046000 C 03/18/16 46.0 27.50 31.40
MAC 160318C00051000 C 03/18/16 51.0 23.30 26.40
MAC 160318C00056000 C 03/18/16 56.0 17.50 20.40
MAC 160318C00061000 C 03/18/16 61.0 13.40 16.40
MAC 160318C00066000 C 03/18/16 66.0 8.40 9.90
MAC 160318C00071000 C 03/18/16 71.0 4.30 6.10
MAC 160318C00076000 C 03/18/16 76.0 1.85 2.85
MAC 160318C00081000 C 03/18/16 81.0 0.70 1.35
MAC 160318C00086000 C 03/18/16 86.0 0.15 1.70
MAC 160318C00091000 C 03/18/16 91.0 0.05 2.35
MAC 160318C00096000 C 03/18/16 96.0 0.00 2.25
MAC 160318C00101000 C 03/18/16 101.0 0.00 2.20
MAC 160318C00106000 C 03/18/16 106.0 0.00 2.20
MAC 160318C00111000 C 03/18/16 111.0 0.00 2.20
MAC 160318P00036000 P 03/18/16 36.0 0.00 2.05
MAC 160318P00041000 P 03/18/16 41.0 0.00 2.05
MAC 160318P00046000 P 03/18/16 46.0 0.00 2.05
MAC 160318P00051000 P 03/18/16 51.0 0.00 2.05
MAC 160318P00056000 P 03/18/16 56.0 0.00 2.05
MAC 160318P00061000 P 03/18/16 61.0 0.00 2.10
MAC 160318P00066000 P 03/18/16 66.0 0.00 0.75
MAC 160318P00071000 P 03/18/16 71.0 1.25 1.70
MAC 160318P00076000 P 03/18/16 76.0 3.50 4.20
MAC 160318P00081000 P 03/18/16 81.0 6.30 8.70
MAC 160318P00086000 P 03/18/16 86.0 10.80 12.90
MAC 160318P00091000 P 03/18/16 91.0 15.60 17.80
MAC 160318P00096000 P 03/18/16 96.0 20.50 23.40
MAC 160318P00101000 P 03/18/16 101.0 25.50 28.40
MAC 160318P00106000 P 03/18/16 106.0 30.50 32.70
MAC 160318P00111000 P 03/18/16 111.0 35.40 37.70
MAC 160617C00041000 C 06/17/16 41.0 33.00 36.30
MAC 160617C00046000 C 06/17/16 46.0 27.50 31.40
MAC 160617C00051000 C 06/17/16 51.0 23.00 26.30
MAC 160617C00056000 C 06/17/16 56.0 18.00 20.70
MAC 160617C00061000 C 06/17/16 61.0 13.60 16.60
MAC 160617C00066000 C 06/17/16 66.0 9.20 11.50
MAC 160617C00071000 C 06/17/16 71.0 6.40 7.90
MAC 160617C00076000 C 06/17/16 76.0 3.90 5.10
MAC 160617C00081000 C 06/17/16 81.0 2.25 3.40
MAC 160617C00086000 C 06/17/16 86.0 1.20 2.50
MAC 160617C00091000 C 06/17/16 91.0 0.10 1.85
MAC 160617C00096000 C 06/17/16 96.0 0.10 3.40
MAC 160617C00101000 C 06/17/16 101.0 0.00 3.30
MAC 160617C00106000 C 06/17/16 106.0 0.00 3.20
MAC 160617C00111000 C 06/17/16 111.0 0.00 0.50
MAC 160617C00116000 C 06/17/16 116.0 0.00 3.10
MAC 160617P00041000 P 06/17/16 41.0 0.00 2.85
MAC 160617P00046000 P 06/17/16 46.0 0.00 2.85
MAC 160617P00051000 P 06/17/16 51.0 0.00 2.95
MAC 160617P00056000 P 06/17/16 56.0 0.00 3.10
MAC 160617P00061000 P 06/17/16 61.0 0.10 3.60
MAC 160617P00066000 P 06/17/16 66.0 1.95 2.60
MAC 160617P00071000 P 06/17/16 71.0 3.60 4.30
MAC 160617P00076000 P 06/17/16 76.0 6.10 6.90
MAC 160617P00081000 P 06/17/16 81.0 8.60 10.40
MAC 160617P00086000 P 06/17/16 86.0 12.10 15.70
MAC 160617P00091000 P 06/17/16 91.0 16.80 19.50
MAC 160617P00096000 P 06/17/16 96.0 21.20 23.80
MAC 160617P00101000 P 06/17/16 101.0 26.00 29.00
MAC 160617P00106000 P 06/17/16 106.0 30.90 34.00
MAC 160617P00111000 P 06/17/16 111.0 35.80 38.80
MAC 160617P00116000 P 06/17/16 116.0 40.90 44.00
MAC 160916C00040000 C 09/16/16 40.0 34.10 37.30
MAC 160916C00045000 C 09/16/16 45.0 28.40 32.40
MAC 160916C00050000 C 09/16/16 50.0 23.50 27.30
MAC 160916C00055000 C 09/16/16 55.0 18.80 21.80
MAC 160916C00060000 C 09/16/16 60.0 14.60 17.10
MAC 160916C00065000 C 09/16/16 65.0 10.30 13.40
MAC 160916C00070000 C 09/16/16 70.0 7.30 9.60
MAC 160916C00075000 C 09/16/16 75.0 5.70 7.00
MAC 160916C00080000 C 09/16/16 80.0 3.80 5.10
MAC 160916C00085000 C 09/16/16 85.0 2.60 3.70
MAC 160916C00090000 C 09/16/16 90.0 1.30 3.20
MAC 160916C00095000 C 09/16/16 95.0 0.10 2.45
MAC 160916C00100000 C 09/16/16 100.0 0.10 4.00
MAC 160916C00105000 C 09/16/16 105.0 0.00 3.90
MAC 160916C00110000 C 09/16/16 110.0 0.00 3.90
MAC 160916C00115000 C 09/16/16 115.0 0.00 3.80
MAC 160916P00040000 P 09/16/16 40.0 0.00 3.70
MAC 160916P00045000 P 09/16/16 45.0 0.00 3.70
MAC 160916P00050000 P 09/16/16 50.0 0.00 3.80
MAC 160916P00055000 P 09/16/16 55.0 0.00 3.90
MAC 160916P00060000 P 09/16/16 60.0 1.70 2.25
MAC 160916P00065000 P 09/16/16 65.0 2.85 3.60
MAC 160916P00070000 P 09/16/16 70.0 4.80 5.70
MAC 160916P00075000 P 09/16/16 75.0 7.30 8.00
MAC 160916P00080000 P 09/16/16 80.0 10.10 11.30
MAC 160916P00085000 P 09/16/16 85.0 12.80 15.40
MAC 160916P00090000 P 09/16/16 90.0 16.50 19.40
MAC 160916P00095000 P 09/16/16 95.0 21.00 23.80
MAC 160916P00100000 P 09/16/16 100.0 25.80 28.30
MAC 160916P00105000 P 09/16/16 105.0 30.60 33.00
MAC 160916P00110000 P 09/16/16 110.0 35.80 38.60
MAC 160916P00115000 P 09/16/16 115.0 40.60 43.80

OPRA data is delayed 15 minutes.