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 (2015-04-10)Premium Content

Macerich Co (MAC)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 150619C00035000 C 06/19/15 35.0 45.00 49.50
MAC 150619C00040000 C 06/19/15 40.0 40.00 44.50
MAC 150619C00045000 C 06/19/15 45.0 35.00 39.50
MAC 150619C00050000 C 06/19/15 50.0 30.00 34.50
MAC 150619C00055000 C 06/19/15 55.0 25.00 29.40
MAC 150619C00060000 C 06/19/15 60.0 20.00 24.50
MAC 150619C00065000 C 06/19/15 65.0 15.00 19.50
MAC 150619C00070000 C 06/19/15 70.0 10.40 14.60
MAC 150619C00075000 C 06/19/15 75.0 6.30 9.00
MAC 150619C00080000 C 06/19/15 80.0 2.95 4.50
MAC 150619C00085000 C 06/19/15 85.0 0.90 1.40
MAC 150619C00090000 C 06/19/15 90.0 0.30 0.55
MAC 150619C00095000 C 06/19/15 95.0 0.05 0.40
MAC 150619C00100000 C 06/19/15 100.0 0.10 0.25
MAC 150619C00105000 C 06/19/15 105.0 0.00 0.65
MAC 150619C00110000 C 06/19/15 110.0 0.00 0.40
MAC 150619C00115000 C 06/19/15 115.0 0.00 0.20
MAC 150619P00035000 P 06/19/15 35.0 0.00 0.20
MAC 150619P00040000 P 06/19/15 40.0 0.00 0.20
MAC 150619P00045000 P 06/19/15 45.0 0.00 0.20
MAC 150619P00050000 P 06/19/15 50.0 0.00 0.10
MAC 150619P00055000 P 06/19/15 55.0 0.00 0.20
MAC 150619P00060000 P 06/19/15 60.0 0.00 0.15
MAC 150619P00065000 P 06/19/15 65.0 0.00 0.45
MAC 150619P00070000 P 06/19/15 70.0 0.00 0.80
MAC 150619P00075000 P 06/19/15 75.0 0.25 0.50
MAC 150619P00080000 P 06/19/15 80.0 0.95 1.40
MAC 150619P00085000 P 06/19/15 85.0 2.85 4.30
MAC 150619P00090000 P 06/19/15 90.0 6.00 9.50
MAC 150619P00095000 P 06/19/15 95.0 10.70 14.20
MAC 150619P00100000 P 06/19/15 100.0 15.60 20.00
MAC 150619P00105000 P 06/19/15 105.0 20.50 25.00
MAC 150619P00110000 P 06/19/15 110.0 25.50 30.00
MAC 150619P00115000 P 06/19/15 115.0 30.50 34.10
MAC 150717C00045000 C 07/17/15 45.0 35.50 39.60
MAC 150717C00050000 C 07/17/15 50.0 30.40 34.60
MAC 150717C00055000 C 07/17/15 55.0 25.50 29.60
MAC 150717C00060000 C 07/17/15 60.0 20.30 24.60
MAC 150717C00065000 C 07/17/15 65.0 15.30 19.60
MAC 150717C00070000 C 07/17/15 70.0 11.10 14.60
MAC 150717C00075000 C 07/17/15 75.0 6.90 10.20
MAC 150717C00080000 C 07/17/15 80.0 3.70 5.70
MAC 150717C00085000 C 07/17/15 85.0 1.80 2.30
MAC 150717C00090000 C 07/17/15 90.0 0.25 1.80
MAC 150717C00095000 C 07/17/15 95.0 0.00 1.35
MAC 150717C00100000 C 07/17/15 100.0 0.00 0.90
MAC 150717C00105000 C 07/17/15 105.0 0.00 0.85
MAC 150717C00110000 C 07/17/15 110.0 0.00 0.80
MAC 150717C00115000 C 07/17/15 115.0 0.00 0.70
MAC 150717C00120000 C 07/17/15 120.0 0.00 0.50
MAC 150717C00125000 C 07/17/15 125.0 0.00 0.35
MAC 150717P00045000 P 07/17/15 45.0 0.00 0.20
MAC 150717P00050000 P 07/17/15 50.0 0.00 0.20
MAC 150717P00055000 P 07/17/15 55.0 0.00 0.25
MAC 150717P00060000 P 07/17/15 60.0 0.00 0.50
MAC 150717P00065000 P 07/17/15 65.0 0.00 0.80
MAC 150717P00070000 P 07/17/15 70.0 0.00 1.00
MAC 150717P00075000 P 07/17/15 75.0 0.05 1.55
MAC 150717P00080000 P 07/17/15 80.0 1.35 2.70
MAC 150717P00085000 P 07/17/15 85.0 3.80 5.10
MAC 150717P00090000 P 07/17/15 90.0 6.90 9.30
MAC 150717P00095000 P 07/17/15 95.0 10.90 15.00
MAC 150717P00100000 P 07/17/15 100.0 15.80 20.00
MAC 150717P00105000 P 07/17/15 105.0 20.80 25.00
MAC 150717P00110000 P 07/17/15 110.0 25.60 30.00
MAC 150717P00115000 P 07/17/15 115.0 30.60 35.00
MAC 150717P00120000 P 07/17/15 120.0 35.60 40.00
MAC 150717P00125000 P 07/17/15 125.0 40.60 45.00
MAC 150918C00055000 C 09/18/15 55.0 26.00 29.50
MAC 150918C00060000 C 09/18/15 60.0 20.10 24.50
MAC 150918C00065000 C 09/18/15 65.0 15.70 19.60
MAC 150918C00070000 C 09/18/15 70.0 11.50 15.00
MAC 150918C00075000 C 09/18/15 75.0 7.80 10.00
MAC 150918C00080000 C 09/18/15 80.0 4.90 6.10
MAC 150918C00085000 C 09/18/15 85.0 2.75 3.30
MAC 150918C00090000 C 09/18/15 90.0 0.85 1.70
MAC 150918C00095000 C 09/18/15 95.0 0.05 2.10
MAC 150918C00100000 C 09/18/15 100.0 0.00 1.65
MAC 150918C00105000 C 09/18/15 105.0 0.00 1.15
MAC 150918C00110000 C 09/18/15 110.0 0.00 1.00
MAC 150918C00115000 C 09/18/15 115.0 0.00 0.80
MAC 150918C00120000 C 09/18/15 120.0 0.00 0.65
MAC 150918C00125000 C 09/18/15 125.0 0.00 0.55
MAC 150918P00055000 P 09/18/15 55.0 0.00 0.75
MAC 150918P00060000 P 09/18/15 60.0 0.00 1.05
MAC 150918P00065000 P 09/18/15 65.0 0.00 1.50
MAC 150918P00070000 P 09/18/15 70.0 0.05 1.90
MAC 150918P00075000 P 09/18/15 75.0 0.85 2.10
MAC 150918P00080000 P 09/18/15 80.0 3.10 3.80
MAC 150918P00085000 P 09/18/15 85.0 5.30 6.60
MAC 150918P00090000 P 09/18/15 90.0 8.30 11.00
MAC 150918P00095000 P 09/18/15 95.0 12.30 15.60
MAC 150918P00100000 P 09/18/15 100.0 16.50 20.60
MAC 150918P00105000 P 09/18/15 105.0 21.20 25.80
MAC 150918P00110000 P 09/18/15 110.0 26.20 30.60
MAC 150918P00115000 P 09/18/15 115.0 31.10 35.30
MAC 150918P00120000 P 09/18/15 120.0 36.10 40.30
MAC 150918P00125000 P 09/18/15 125.0 41.10 45.20
MAC 151218C00045000 C 12/18/15 45.0 35.00 39.50
MAC 151218C00050000 C 12/18/15 50.0 30.00 34.50
MAC 151218C00055000 C 12/18/15 55.0 25.00 29.50
MAC 151218C00060000 C 12/18/15 60.0 20.10 24.60
MAC 151218C00065000 C 12/18/15 65.0 16.40 19.80
MAC 151218C00070000 C 12/18/15 70.0 12.10 15.20
MAC 151218C00075000 C 12/18/15 75.0 8.30 11.60
MAC 151218C00080000 C 12/18/15 80.0 5.60 7.60
MAC 151218C00085000 C 12/18/15 85.0 4.00 5.40
MAC 151218C00090000 C 12/18/15 90.0 2.25 3.40
MAC 151218C00095000 C 12/18/15 95.0 0.45 2.85
MAC 151218C00100000 C 12/18/15 100.0 0.05 2.05
MAC 151218C00105000 C 12/18/15 105.0 0.00 1.85
MAC 151218C00110000 C 12/18/15 110.0 0.00 1.65
MAC 151218C00115000 C 12/18/15 115.0 0.00 1.30
MAC 151218C00120000 C 12/18/15 120.0 0.00 1.05
MAC 151218P00045000 P 12/18/15 45.0 0.00 0.70
MAC 151218P00050000 P 12/18/15 50.0 0.00 1.00
MAC 151218P00055000 P 12/18/15 55.0 0.00 1.35
MAC 151218P00060000 P 12/18/15 60.0 0.00 1.00
MAC 151218P00065000 P 12/18/15 65.0 0.00 2.20
MAC 151218P00070000 P 12/18/15 70.0 0.70 2.90
MAC 151218P00075000 P 12/18/15 75.0 2.30 3.80
MAC 151218P00080000 P 12/18/15 80.0 4.60 6.00
MAC 151218P00085000 P 12/18/15 85.0 7.30 8.50
MAC 151218P00090000 P 12/18/15 90.0 9.90 12.70
MAC 151218P00095000 P 12/18/15 95.0 13.50 16.60
MAC 151218P00100000 P 12/18/15 100.0 17.70 20.80
MAC 151218P00105000 P 12/18/15 105.0 22.20 26.60
MAC 151218P00110000 P 12/18/15 110.0 26.90 31.00
MAC 151218P00115000 P 12/18/15 115.0 31.70 36.00
MAC 151218P00120000 P 12/18/15 120.0 36.70 41.00

OPRA data is delayed 15 minutes.