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 (2014-07-11)Premium Content

Macerich Co (MAC)
As of Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 141018C00035000 C 10/18/14 35.0 28.00 29.90
MAC 141018C00040000 C 10/18/14 40.0 21.60 26.00
MAC 141018C00045000 C 10/18/14 45.0 16.50 21.00
MAC 141018C00050000 C 10/18/14 50.0 12.10 16.10
MAC 141018C00055000 C 10/18/14 55.0 7.40 10.60
MAC 141018C00060000 C 10/18/14 60.0 3.40 4.70
MAC 141018C00065000 C 10/18/14 65.0 0.25 0.70
MAC 141018C00070000 C 10/18/14 70.0 0.00 0.25
MAC 141018C00075000 C 10/18/14 75.0 0.00 0.25
MAC 141018C00080000 C 10/18/14 80.0 0.00 0.25
MAC 141018C00085000 C 10/18/14 85.0 0.00 0.25
MAC 141018C00090000 C 10/18/14 90.0 0.00 0.25
MAC 141018C00095000 C 10/18/14 95.0 0.00 0.25
MAC 141018P00035000 P 10/18/14 35.0 0.00 0.25
MAC 141018P00040000 P 10/18/14 40.0 0.00 0.25
MAC 141018P00045000 P 10/18/14 45.0 0.00 0.25
MAC 141018P00050000 P 10/18/14 50.0 0.00 0.25
MAC 141018P00055000 P 10/18/14 55.0 0.00 0.25
MAC 141018P00060000 P 10/18/14 60.0 0.00 0.25
MAC 141018P00065000 P 10/18/14 65.0 1.05 1.95
MAC 141018P00070000 P 10/18/14 70.0 5.30 6.70
MAC 141018P00075000 P 10/18/14 75.0 9.30 12.80
MAC 141018P00080000 P 10/18/14 80.0 13.90 18.10
MAC 141018P00085000 P 10/18/14 85.0 18.80 23.40
MAC 141018P00090000 P 10/18/14 90.0 23.80 28.40
MAC 141018P00095000 P 10/18/14 95.0 29.90 32.00
MAC 141122C00035000 C 11/22/14 35.0 27.90 29.80
MAC 141122C00040000 C 11/22/14 40.0 21.80 26.10
MAC 141122C00045000 C 11/22/14 45.0 16.80 21.20
MAC 141122C00050000 C 11/22/14 50.0 12.90 14.80
MAC 141122C00055000 C 11/22/14 55.0 7.90 10.30
MAC 141122C00060000 C 11/22/14 60.0 3.90 4.80
MAC 141122C00065000 C 11/22/14 65.0 0.80 1.00
MAC 141122C00070000 C 11/22/14 70.0 0.00 0.25
MAC 141122C00075000 C 11/22/14 75.0 0.00 0.25
MAC 141122C00080000 C 11/22/14 80.0 0.00 0.25
MAC 141122C00085000 C 11/22/14 85.0 0.00 0.25
MAC 141122C00090000 C 11/22/14 90.0 0.00 0.25
MAC 141122C00095000 C 11/22/14 95.0 0.00 0.25
MAC 141122P00035000 P 11/22/14 35.0 0.00 0.25
MAC 141122P00040000 P 11/22/14 40.0 0.00 0.25
MAC 141122P00045000 P 11/22/14 45.0 0.00 0.25
MAC 141122P00050000 P 11/22/14 50.0 0.00 0.25
MAC 141122P00055000 P 11/22/14 55.0 0.00 0.25
MAC 141122P00060000 P 11/22/14 60.0 0.40 0.80
MAC 141122P00065000 P 11/22/14 65.0 2.30 3.10
MAC 141122P00070000 P 11/22/14 70.0 5.60 7.60
MAC 141122P00075000 P 11/22/14 75.0 10.40 12.70
MAC 141122P00080000 P 11/22/14 80.0 15.40 17.70
MAC 141122P00085000 P 11/22/14 85.0 19.70 23.80
MAC 141122P00090000 P 11/22/14 90.0 24.50 28.90
MAC 141122P00095000 P 11/22/14 95.0 30.60 32.70
MAC 141220C00035000 C 12/20/14 35.0 27.90 30.20
MAC 141220C00040000 C 12/20/14 40.0 21.60 26.00
MAC 141220C00045000 C 12/20/14 45.0 16.80 21.10
MAC 141220C00050000 C 12/20/14 50.0 12.90 14.80
MAC 141220C00055000 C 12/20/14 55.0 8.40 9.70
MAC 141220C00060000 C 12/20/14 60.0 3.80 5.10
MAC 141220C00065000 C 12/20/14 65.0 1.05 1.55
MAC 141220C00070000 C 12/20/14 70.0 0.05 0.30
MAC 141220C00075000 C 12/20/14 75.0 0.00 0.25
MAC 141220C00080000 C 12/20/14 80.0 0.00 0.25
MAC 141220C00085000 C 12/20/14 85.0 0.00 0.25
MAC 141220C00090000 C 12/20/14 90.0 0.00 0.25
MAC 141220C00095000 C 12/20/14 95.0 0.00 0.25
MAC 141220P00035000 P 12/20/14 35.0 0.00 0.25
MAC 141220P00040000 P 12/20/14 40.0 0.00 0.25
MAC 141220P00045000 P 12/20/14 45.0 0.00 0.25
MAC 141220P00050000 P 12/20/14 50.0 0.00 0.25
MAC 141220P00055000 P 12/20/14 55.0 0.10 0.45
MAC 141220P00060000 P 12/20/14 60.0 0.65 1.10
MAC 141220P00065000 P 12/20/14 65.0 2.75 3.40
MAC 141220P00070000 P 12/20/14 70.0 6.00 7.50
MAC 141220P00075000 P 12/20/14 75.0 10.50 12.70
MAC 141220P00080000 P 12/20/14 80.0 15.50 17.80
MAC 141220P00085000 P 12/20/14 85.0 20.30 22.70
MAC 141220P00090000 P 12/20/14 90.0 24.50 28.80
MAC 141220P00095000 P 12/20/14 95.0 30.50 33.50
MAC 150320C00035000 C 03/20/15 35.0 26.80 30.90
MAC 150320C00040000 C 03/20/15 40.0 21.80 26.20
MAC 150320C00045000 C 03/20/15 45.0 16.80 21.20
MAC 150320C00050000 C 03/20/15 50.0 11.90 16.20
MAC 150320C00055000 C 03/20/15 55.0 7.90 10.50
MAC 150320C00060000 C 03/20/15 60.0 4.40 5.40
MAC 150320C00065000 C 03/20/15 65.0 1.65 2.45
MAC 150320C00070000 C 03/20/15 70.0 0.30 1.10
MAC 150320C00075000 C 03/20/15 75.0 0.00 0.65
MAC 150320C00080000 C 03/20/15 80.0 0.00 0.50
MAC 150320C00085000 C 03/20/15 85.0 0.00 0.45
MAC 150320C00090000 C 03/20/15 90.0 0.00 0.45
MAC 150320C00095000 C 03/20/15 95.0 0.00 0.45
MAC 150320C00100000 C 03/20/15 100.0 0.00 0.40
MAC 150320P00035000 P 03/20/15 35.0 0.00 0.45
MAC 150320P00040000 P 03/20/15 40.0 0.00 0.50
MAC 150320P00045000 P 03/20/15 45.0 0.00 0.55
MAC 150320P00050000 P 03/20/15 50.0 0.15 0.70
MAC 150320P00055000 P 03/20/15 55.0 0.40 1.20
MAC 150320P00060000 P 03/20/15 60.0 1.40 2.25
MAC 150320P00065000 P 03/20/15 65.0 3.50 5.70
MAC 150320P00070000 P 03/20/15 70.0 7.30 8.30
MAC 150320P00075000 P 03/20/15 75.0 10.90 13.60
MAC 150320P00080000 P 03/20/15 80.0 15.10 19.40
MAC 150320P00085000 P 03/20/15 85.0 20.10 24.40
MAC 150320P00090000 P 03/20/15 90.0 25.00 29.40
MAC 150320P00095000 P 03/20/15 95.0 30.00 34.40
MAC 150320P00100000 P 03/20/15 100.0 35.00 39.40

OPRA data is delayed 15 minutes.