Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Macerich Co (MAC)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 140517C00030000 C 05/17/14 30.0 33.40 36.20
MAC 140517C00035000 C 05/17/14 35.0 27.10 30.10
MAC 140517C00040000 C 05/17/14 40.0 23.40 25.10
MAC 140517C00045000 C 05/17/14 45.0 18.40 20.10
MAC 140517C00050000 C 05/17/14 50.0 13.40 15.10
MAC 140517C00055000 C 05/17/14 55.0 8.40 10.10
MAC 140517C00060000 C 05/17/14 60.0 4.00 5.20
MAC 140517C00065000 C 05/17/14 65.0 0.40 0.95
MAC 140517C00070000 C 05/17/14 70.0 0.00 0.50
MAC 140517C00075000 C 05/17/14 75.0 0.00 0.75
MAC 140517C00080000 C 05/17/14 80.0 0.00 0.75
MAC 140517C00085000 C 05/17/14 85.0 0.00 0.25
MAC 140517C00090000 C 05/17/14 90.0 0.00 0.75
MAC 140517P00030000 P 05/17/14 30.0 0.00 0.25
MAC 140517P00035000 P 05/17/14 35.0 0.00 0.75
MAC 140517P00040000 P 05/17/14 40.0 0.00 0.75
MAC 140517P00045000 P 05/17/14 45.0 0.00 0.75
MAC 140517P00050000 P 05/17/14 50.0 0.00 0.75
MAC 140517P00055000 P 05/17/14 55.0 0.00 0.80
MAC 140517P00060000 P 05/17/14 60.0 0.00 0.45
MAC 140517P00065000 P 05/17/14 65.0 1.45 2.50
MAC 140517P00070000 P 05/17/14 70.0 5.60 7.20
MAC 140517P00075000 P 05/17/14 75.0 9.40 12.40
MAC 140517P00080000 P 05/17/14 80.0 15.50 17.50
MAC 140517P00085000 P 05/17/14 85.0 20.50 22.20
MAC 140517P00090000 P 05/17/14 90.0 25.50 27.20
MAC 140621C00030000 C 06/21/14 30.0 33.40 35.10
MAC 140621C00035000 C 06/21/14 35.0 28.40 31.20
MAC 140621C00040000 C 06/21/14 40.0 23.40 25.10
MAC 140621C00045000 C 06/21/14 45.0 18.40 20.10
MAC 140621C00050000 C 06/21/14 50.0 13.40 15.10
MAC 140621C00055000 C 06/21/14 55.0 8.50 10.10
MAC 140621C00060000 C 06/21/14 60.0 3.80 5.70
MAC 140621C00065000 C 06/21/14 65.0 0.85 1.40
MAC 140621C00070000 C 06/21/14 70.0 0.00 0.50
MAC 140621C00075000 C 06/21/14 75.0 0.00 0.75
MAC 140621C00080000 C 06/21/14 80.0 0.00 0.25
MAC 140621C00085000 C 06/21/14 85.0 0.00 0.25
MAC 140621P00030000 P 06/21/14 30.0 0.00 0.25
MAC 140621P00035000 P 06/21/14 35.0 0.00 0.25
MAC 140621P00040000 P 06/21/14 40.0 0.00 0.25
MAC 140621P00045000 P 06/21/14 45.0 0.00 0.75
MAC 140621P00050000 P 06/21/14 50.0 0.05 0.25
MAC 140621P00055000 P 06/21/14 55.0 0.00 0.90
MAC 140621P00060000 P 06/21/14 60.0 0.60 0.95
MAC 140621P00065000 P 06/21/14 65.0 2.20 2.95
MAC 140621P00070000 P 06/21/14 70.0 5.70 7.30
MAC 140621P00075000 P 06/21/14 75.0 10.50 12.50
MAC 140621P00080000 P 06/21/14 80.0 15.50 17.50
MAC 140621P00085000 P 06/21/14 85.0 20.50 22.20
MAC 140920C00030000 C 09/20/14 30.0 33.00 35.50
MAC 140920C00035000 C 09/20/14 35.0 28.00 30.50
MAC 140920C00040000 C 09/20/14 40.0 23.40 25.50
MAC 140920C00045000 C 09/20/14 45.0 18.40 20.50
MAC 140920C00050000 C 09/20/14 50.0 13.40 15.50
MAC 140920C00055000 C 09/20/14 55.0 8.30 10.50
MAC 140920C00060000 C 09/20/14 60.0 4.20 6.80
MAC 140920C00065000 C 09/20/14 65.0 1.45 2.70
MAC 140920C00070000 C 09/20/14 70.0 0.10 1.10
MAC 140920C00075000 C 09/20/14 75.0 0.00 1.35
MAC 140920C00080000 C 09/20/14 80.0 0.00 1.15
MAC 140920C00085000 C 09/20/14 85.0 0.00 1.10
MAC 140920P00030000 P 09/20/14 30.0 0.00 1.15
MAC 140920P00035000 P 09/20/14 35.0 0.00 1.15
MAC 140920P00040000 P 09/20/14 40.0 0.00 1.15
MAC 140920P00045000 P 09/20/14 45.0 0.00 0.20
MAC 140920P00050000 P 09/20/14 50.0 0.00 1.40
MAC 140920P00055000 P 09/20/14 55.0 0.05 1.00
MAC 140920P00060000 P 09/20/14 60.0 0.85 2.00
MAC 140920P00065000 P 09/20/14 65.0 2.90 4.50
MAC 140920P00070000 P 09/20/14 70.0 5.90 9.50
MAC 140920P00075000 P 09/20/14 75.0 10.20 13.30
MAC 140920P00080000 P 09/20/14 80.0 15.00 18.20
MAC 140920P00085000 P 09/20/14 85.0 20.00 22.80
MAC 141220C00035000 C 12/20/14 35.0 27.70 31.20
MAC 141220C00040000 C 12/20/14 40.0 22.70 26.20
MAC 141220C00045000 C 12/20/14 45.0 18.10 20.80
MAC 141220C00050000 C 12/20/14 50.0 13.10 15.80
MAC 141220C00055000 C 12/20/14 55.0 8.30 11.30
MAC 141220C00060000 C 12/20/14 60.0 4.00 6.50
MAC 141220C00065000 C 12/20/14 65.0 1.95 3.60
MAC 141220C00070000 C 12/20/14 70.0 0.65 2.10
MAC 141220C00075000 C 12/20/14 75.0 0.20 1.55
MAC 141220C00080000 C 12/20/14 80.0 0.00 1.65
MAC 141220C00085000 C 12/20/14 85.0 0.00 1.45
MAC 141220C00090000 C 12/20/14 90.0 0.00 1.40
MAC 141220C00095000 C 12/20/14 95.0 0.00 1.40
MAC 141220P00035000 P 12/20/14 35.0 0.00 1.45
MAC 141220P00040000 P 12/20/14 40.0 0.00 1.95
MAC 141220P00045000 P 12/20/14 45.0 0.00 1.70
MAC 141220P00050000 P 12/20/14 50.0 0.00 2.00
MAC 141220P00055000 P 12/20/14 55.0 0.25 1.60
MAC 141220P00060000 P 12/20/14 60.0 1.60 3.10
MAC 141220P00065000 P 12/20/14 65.0 4.10 6.10
MAC 141220P00070000 P 12/20/14 70.0 6.80 10.30
MAC 141220P00075000 P 12/20/14 75.0 11.20 14.10
MAC 141220P00080000 P 12/20/14 80.0 16.00 19.00
MAC 141220P00085000 P 12/20/14 85.0 20.90 24.00
MAC 141220P00090000 P 12/20/14 90.0 25.70 28.90
MAC 141220P00095000 P 12/20/14 95.0 30.80 33.90

OPRA data is delayed 15 minutes.