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 (2015-01-09)Premium Content

Macerich Co (MAC)
As of Mar 2 2015 2:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 150320C00035000 C 03/20/15 35.0 47.70 51.30
MAC 150320C00040000 C 03/20/15 40.0 42.70 46.30
MAC 150320C00045000 C 03/20/15 45.0 37.70 41.10
MAC 150320C00050000 C 03/20/15 50.0 32.70 36.10
MAC 150320C00055000 C 03/20/15 55.0 27.70 31.10
MAC 150320C00060000 C 03/20/15 60.0 22.70 26.10
MAC 150320C00065000 C 03/20/15 65.0 17.70 21.20
MAC 150320C00070000 C 03/20/15 70.0 12.80 16.40
MAC 150320C00075000 C 03/20/15 75.0 8.00 11.50
MAC 150320C00080000 C 03/20/15 80.0 4.60 6.00
MAC 150320C00085000 C 03/20/15 85.0 1.65 2.05
MAC 150320C00090000 C 03/20/15 90.0 0.60 0.70
MAC 150320C00095000 C 03/20/15 95.0 0.05 0.65
MAC 150320C00100000 C 03/20/15 100.0 0.00 0.50
MAC 150320C00105000 C 03/20/15 105.0 0.00 0.15
MAC 150320C00110000 C 03/20/15 110.0 0.00 0.85
MAC 150320C00115000 C 03/20/15 115.0 0.00 0.80
MAC 150320P00035000 P 03/20/15 35.0 0.00 0.75
MAC 150320P00040000 P 03/20/15 40.0 0.00 0.75
MAC 150320P00045000 P 03/20/15 45.0 0.00 0.75
MAC 150320P00050000 P 03/20/15 50.0 0.00 0.75
MAC 150320P00055000 P 03/20/15 55.0 0.00 0.75
MAC 150320P00060000 P 03/20/15 60.0 0.00 0.75
MAC 150320P00065000 P 03/20/15 65.0 0.00 0.75
MAC 150320P00070000 P 03/20/15 70.0 0.00 0.80
MAC 150320P00075000 P 03/20/15 75.0 0.00 0.70
MAC 150320P00080000 P 03/20/15 80.0 0.50 1.30
MAC 150320P00085000 P 03/20/15 85.0 1.95 2.50
MAC 150320P00090000 P 03/20/15 90.0 5.00 7.10
MAC 150320P00095000 P 03/20/15 95.0 9.60 12.40
MAC 150320P00100000 P 03/20/15 100.0 14.50 17.30
MAC 150320P00105000 P 03/20/15 105.0 19.50 22.30
MAC 150320P00110000 P 03/20/15 110.0 24.30 27.20
MAC 150320P00115000 P 03/20/15 115.0 29.50 32.20
MAC 150417C00050000 C 04/17/15 50.0 32.80 36.00
MAC 150417C00055000 C 04/17/15 55.0 27.80 31.50
MAC 150417C00060000 C 04/17/15 60.0 22.70 26.20
MAC 150417C00065000 C 04/17/15 65.0 17.80 21.40
MAC 150417C00070000 C 04/17/15 70.0 13.00 16.50
MAC 150417C00075000 C 04/17/15 75.0 8.30 11.70
MAC 150417C00080000 C 04/17/15 80.0 5.10 7.20
MAC 150417C00085000 C 04/17/15 85.0 2.70 3.30
MAC 150417C00090000 C 04/17/15 90.0 0.95 1.50
MAC 150417C00095000 C 04/17/15 95.0 0.00 1.50
MAC 150417C00100000 C 04/17/15 100.0 0.00 1.10
MAC 150417C00105000 C 04/17/15 105.0 0.00 1.00
MAC 150417C00110000 C 04/17/15 110.0 0.00 1.00
MAC 150417C00115000 C 04/17/15 115.0 0.00 0.95
MAC 150417C00120000 C 04/17/15 120.0 0.00 0.95
MAC 150417P00050000 P 04/17/15 50.0 0.00 0.95
MAC 150417P00055000 P 04/17/15 55.0 0.00 0.95
MAC 150417P00060000 P 04/17/15 60.0 0.00 0.95
MAC 150417P00065000 P 04/17/15 65.0 0.00 1.00
MAC 150417P00070000 P 04/17/15 70.0 0.00 0.80
MAC 150417P00075000 P 04/17/15 75.0 0.00 1.50
MAC 150417P00080000 P 04/17/15 80.0 0.85 2.20
MAC 150417P00085000 P 04/17/15 85.0 2.50 3.90
MAC 150417P00090000 P 04/17/15 90.0 6.00 7.70
MAC 150417P00095000 P 04/17/15 95.0 9.70 13.00
MAC 150417P00100000 P 04/17/15 100.0 14.60 17.40
MAC 150417P00105000 P 04/17/15 105.0 19.30 22.30
MAC 150417P00110000 P 04/17/15 110.0 24.70 27.20
MAC 150417P00115000 P 04/17/15 115.0 29.70 32.20
MAC 150417P00120000 P 04/17/15 120.0 34.70 37.20
MAC 150619C00035000 C 06/19/15 35.0 47.30 51.50
MAC 150619C00040000 C 06/19/15 40.0 42.30 46.50
MAC 150619C00045000 C 06/19/15 45.0 37.50 41.60
MAC 150619C00050000 C 06/19/15 50.0 32.30 36.50
MAC 150619C00055000 C 06/19/15 55.0 27.40 31.60
MAC 150619C00060000 C 06/19/15 60.0 22.50 26.60
MAC 150619C00065000 C 06/19/15 65.0 17.70 21.80
MAC 150619C00070000 C 06/19/15 70.0 13.30 16.70
MAC 150619C00075000 C 06/19/15 75.0 8.80 12.00
MAC 150619C00080000 C 06/19/15 80.0 6.50 8.30
MAC 150619C00085000 C 06/19/15 85.0 3.40 4.70
MAC 150619C00090000 C 06/19/15 90.0 1.60 2.75
MAC 150619C00095000 C 06/19/15 95.0 0.10 2.00
MAC 150619C00100000 C 06/19/15 100.0 0.00 1.35
MAC 150619C00105000 C 06/19/15 105.0 0.00 1.15
MAC 150619C00110000 C 06/19/15 110.0 0.00 1.05
MAC 150619C00115000 C 06/19/15 115.0 0.00 1.10
MAC 150619P00035000 P 06/19/15 35.0 0.00 0.75
MAC 150619P00040000 P 06/19/15 40.0 0.00 1.10
MAC 150619P00045000 P 06/19/15 45.0 0.00 1.10
MAC 150619P00050000 P 06/19/15 50.0 0.00 1.10
MAC 150619P00055000 P 06/19/15 55.0 0.00 1.10
MAC 150619P00060000 P 06/19/15 60.0 0.00 1.15
MAC 150619P00065000 P 06/19/15 65.0 0.00 1.35
MAC 150619P00070000 P 06/19/15 70.0 0.00 1.70
MAC 150619P00075000 P 06/19/15 75.0 0.45 2.35
MAC 150619P00080000 P 06/19/15 80.0 2.35 3.30
MAC 150619P00085000 P 06/19/15 85.0 4.50 5.70
MAC 150619P00090000 P 06/19/15 90.0 6.70 9.60
MAC 150619P00095000 P 06/19/15 95.0 10.30 13.50
MAC 150619P00100000 P 06/19/15 100.0 14.70 18.00
MAC 150619P00105000 P 06/19/15 105.0 19.40 22.80
MAC 150619P00110000 P 06/19/15 110.0 24.20 27.80
MAC 150619P00115000 P 06/19/15 115.0 29.60 32.80
MAC 150918C00055000 C 09/18/15 55.0 28.00 31.10
MAC 150918C00060000 C 09/18/15 60.0 22.50 26.70
MAC 150918C00065000 C 09/18/15 65.0 18.00 21.60
MAC 150918C00070000 C 09/18/15 70.0 13.50 17.00
MAC 150918C00075000 C 09/18/15 75.0 9.40 12.60
MAC 150918C00080000 C 09/18/15 80.0 7.40 9.30
MAC 150918C00085000 C 09/18/15 85.0 4.50 6.00
MAC 150918C00090000 C 09/18/15 90.0 2.65 4.30
MAC 150918C00095000 C 09/18/15 95.0 0.35 2.15
MAC 150918C00100000 C 09/18/15 100.0 0.00 2.20
MAC 150918C00105000 C 09/18/15 105.0 0.00 1.80
MAC 150918C00110000 C 09/18/15 110.0 0.00 1.60
MAC 150918C00115000 C 09/18/15 115.0 0.00 1.50
MAC 150918C00120000 C 09/18/15 120.0 0.00 1.50
MAC 150918C00125000 C 09/18/15 125.0 0.00 1.45
MAC 150918P00055000 P 09/18/15 55.0 0.00 1.75
MAC 150918P00060000 P 09/18/15 60.0 0.00 1.95
MAC 150918P00065000 P 09/18/15 65.0 0.00 2.20
MAC 150918P00070000 P 09/18/15 70.0 0.00 2.70
MAC 150918P00075000 P 09/18/15 75.0 1.15 3.70
MAC 150918P00080000 P 09/18/15 80.0 3.60 6.00
MAC 150918P00085000 P 09/18/15 85.0 5.80 7.50
MAC 150918P00090000 P 09/18/15 90.0 9.00 11.10
MAC 150918P00095000 P 09/18/15 95.0 11.70 15.50
MAC 150918P00100000 P 09/18/15 100.0 15.90 19.00
MAC 150918P00105000 P 09/18/15 105.0 20.40 23.60
MAC 150918P00110000 P 09/18/15 110.0 25.10 28.40
MAC 150918P00115000 P 09/18/15 115.0 29.90 33.20
MAC 150918P00120000 P 09/18/15 120.0 34.90 38.20
MAC 150918P00125000 P 09/18/15 125.0 39.50 43.50

OPRA data is delayed 15 minutes.