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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 150515C00050000 C 05/15/15 50.0 30.90 34.10
MAC 150515C00055000 C 05/15/15 55.0 25.80 29.70
MAC 150515C00060000 C 05/15/15 60.0 20.80 24.70
MAC 150515C00065000 C 05/15/15 65.0 15.70 19.70
MAC 150515C00070000 C 05/15/15 70.0 10.90 13.70
MAC 150515C00075000 C 05/15/15 75.0 6.90 8.70
MAC 150515C00080000 C 05/15/15 80.0 3.60 4.20
MAC 150515C00085000 C 05/15/15 85.0 1.20 1.75
MAC 150515C00090000 C 05/15/15 90.0 0.20 0.70
MAC 150515C00095000 C 05/15/15 95.0 0.15 0.40
MAC 150515C00100000 C 05/15/15 100.0 0.00 0.30
MAC 150515C00105000 C 05/15/15 105.0 0.00 0.85
MAC 150515C00110000 C 05/15/15 110.0 0.00 0.80
MAC 150515C00115000 C 05/15/15 115.0 0.00 0.80
MAC 150515C00120000 C 05/15/15 120.0 0.00 0.80
MAC 150515C00125000 C 05/15/15 125.0 0.00 0.75
MAC 150515C00130000 C 05/15/15 130.0 0.00 0.75
MAC 150515C00135000 C 05/15/15 135.0 0.00 0.75
MAC 150515C00140000 C 05/15/15 140.0 0.00 5.00
MAC 150515P00050000 P 05/15/15 50.0 0.00 0.75
MAC 150515P00055000 P 05/15/15 55.0 0.00 0.75
MAC 150515P00060000 P 05/15/15 60.0 0.00 0.75
MAC 150515P00065000 P 05/15/15 65.0 0.00 0.25
MAC 150515P00070000 P 05/15/15 70.0 0.00 0.80
MAC 150515P00075000 P 05/15/15 75.0 0.15 0.80
MAC 150515P00080000 P 05/15/15 80.0 1.00 1.50
MAC 150515P00085000 P 05/15/15 85.0 3.40 5.10
MAC 150515P00090000 P 05/15/15 90.0 7.20 10.40
MAC 150515P00095000 P 05/15/15 95.0 11.90 15.00
MAC 150515P00100000 P 05/15/15 100.0 16.10 20.00
MAC 150515P00105000 P 05/15/15 105.0 21.50 24.80
MAC 150515P00110000 P 05/15/15 110.0 26.40 29.80
MAC 150515P00115000 P 05/15/15 115.0 31.30 34.80
MAC 150515P00120000 P 05/15/15 120.0 36.20 39.80
MAC 150515P00125000 P 05/15/15 125.0 41.40 44.80
MAC 150515P00130000 P 05/15/15 130.0 45.90 49.80
MAC 150515P00135000 P 05/15/15 135.0 50.90 54.80
MAC 150515P00140000 P 05/15/15 140.0 55.00 60.00
MAC 150619C00035000 C 06/19/15 35.0 45.70 49.20
MAC 150619C00040000 C 06/19/15 40.0 40.70 44.70
MAC 150619C00045000 C 06/19/15 45.0 35.90 38.80
MAC 150619C00050000 C 06/19/15 50.0 30.80 34.20
MAC 150619C00055000 C 06/19/15 55.0 25.90 28.80
MAC 150619C00060000 C 06/19/15 60.0 20.80 24.70
MAC 150619C00065000 C 06/19/15 65.0 15.80 19.60
MAC 150619C00070000 C 06/19/15 70.0 11.80 13.80
MAC 150619C00075000 C 06/19/15 75.0 7.30 9.00
MAC 150619C00080000 C 06/19/15 80.0 4.30 5.40
MAC 150619C00085000 C 06/19/15 85.0 2.30 2.95
MAC 150619C00090000 C 06/19/15 90.0 1.00 1.60
MAC 150619C00095000 C 06/19/15 95.0 0.55 0.90
MAC 150619C00100000 C 06/19/15 100.0 0.00 0.95
MAC 150619C00105000 C 06/19/15 105.0 0.00 0.95
MAC 150619C00110000 C 06/19/15 110.0 0.00 1.10
MAC 150619C00115000 C 06/19/15 115.0 0.00 0.90
MAC 150619P00035000 P 06/19/15 35.0 0.00 0.95
MAC 150619P00040000 P 06/19/15 40.0 0.00 0.90
MAC 150619P00045000 P 06/19/15 45.0 0.00 0.95
MAC 150619P00050000 P 06/19/15 50.0 0.00 0.95
MAC 150619P00055000 P 06/19/15 55.0 0.00 0.95
MAC 150619P00060000 P 06/19/15 60.0 0.00 1.00
MAC 150619P00065000 P 06/19/15 65.0 0.00 1.00
MAC 150619P00070000 P 06/19/15 70.0 0.05 0.50
MAC 150619P00075000 P 06/19/15 75.0 0.40 1.50
MAC 150619P00080000 P 06/19/15 80.0 2.00 2.85
MAC 150619P00085000 P 06/19/15 85.0 4.40 5.70
MAC 150619P00090000 P 06/19/15 90.0 8.20 10.70
MAC 150619P00095000 P 06/19/15 95.0 12.50 15.40
MAC 150619P00100000 P 06/19/15 100.0 16.60 20.20
MAC 150619P00105000 P 06/19/15 105.0 21.10 25.00
MAC 150619P00110000 P 06/19/15 110.0 26.00 29.80
MAC 150619P00115000 P 06/19/15 115.0 31.90 34.80
MAC 150918C00055000 C 09/18/15 55.0 25.70 29.60
MAC 150918C00060000 C 09/18/15 60.0 20.70 24.70
MAC 150918C00065000 C 09/18/15 65.0 15.90 19.80
MAC 150918C00070000 C 09/18/15 70.0 11.60 15.00
MAC 150918C00075000 C 09/18/15 75.0 7.80 10.30
MAC 150918C00080000 C 09/18/15 80.0 5.90 7.50
MAC 150918C00085000 C 09/18/15 85.0 3.50 4.60
MAC 150918C00090000 C 09/18/15 90.0 1.55 3.20
MAC 150918C00095000 C 09/18/15 95.0 0.40 2.25
MAC 150918C00100000 C 09/18/15 100.0 0.05 1.90
MAC 150918C00105000 C 09/18/15 105.0 0.00 1.60
MAC 150918C00110000 C 09/18/15 110.0 0.00 1.45
MAC 150918C00115000 C 09/18/15 115.0 0.00 1.40
MAC 150918C00120000 C 09/18/15 120.0 0.00 1.35
MAC 150918C00125000 C 09/18/15 125.0 0.00 1.35
MAC 150918P00055000 P 09/18/15 55.0 0.00 1.00
MAC 150918P00060000 P 09/18/15 60.0 0.00 1.65
MAC 150918P00065000 P 09/18/15 65.0 0.00 1.90
MAC 150918P00070000 P 09/18/15 70.0 0.90 1.75
MAC 150918P00075000 P 09/18/15 75.0 2.20 3.10
MAC 150918P00080000 P 09/18/15 80.0 3.80 5.40
MAC 150918P00085000 P 09/18/15 85.0 6.60 8.50
MAC 150918P00090000 P 09/18/15 90.0 8.90 11.90
MAC 150918P00095000 P 09/18/15 95.0 13.10 15.70
MAC 150918P00100000 P 09/18/15 100.0 17.60 20.20
MAC 150918P00105000 P 09/18/15 105.0 22.50 25.30
MAC 150918P00110000 P 09/18/15 110.0 26.30 30.40
MAC 150918P00115000 P 09/18/15 115.0 31.10 35.40
MAC 150918P00120000 P 09/18/15 120.0 36.00 40.30
MAC 150918P00125000 P 09/18/15 125.0 41.00 45.20
MAC 151218C00045000 C 12/18/15 45.0 35.90 40.10
MAC 151218C00050000 C 12/18/15 50.0 30.90 35.10
MAC 151218C00055000 C 12/18/15 55.0 25.80 30.10
MAC 151218C00060000 C 12/18/15 60.0 20.90 25.10
MAC 151218C00065000 C 12/18/15 65.0 16.00 19.80
MAC 151218C00070000 C 12/18/15 70.0 11.70 14.80
MAC 151218C00075000 C 12/18/15 75.0 8.30 11.10
MAC 151218C00080000 C 12/18/15 80.0 6.60 8.40
MAC 151218C00085000 C 12/18/15 85.0 4.50 6.20
MAC 151218C00090000 C 12/18/15 90.0 2.45 4.40
MAC 151218C00095000 C 12/18/15 95.0 0.30 2.75
MAC 151218C00100000 C 12/18/15 100.0 0.05 2.10
MAC 151218C00105000 C 12/18/15 105.0 0.00 2.15
MAC 151218C00110000 C 12/18/15 110.0 0.00 1.95
MAC 151218C00115000 C 12/18/15 115.0 0.00 1.80
MAC 151218C00120000 C 12/18/15 120.0 0.00 1.75
MAC 151218P00045000 P 12/18/15 45.0 0.00 1.75
MAC 151218P00050000 P 12/18/15 50.0 0.00 1.80
MAC 151218P00055000 P 12/18/15 55.0 0.00 2.05
MAC 151218P00060000 P 12/18/15 60.0 0.05 2.25
MAC 151218P00065000 P 12/18/15 65.0 0.20 1.80
MAC 151218P00070000 P 12/18/15 70.0 0.90 2.95
MAC 151218P00075000 P 12/18/15 75.0 2.90 4.90
MAC 151218P00080000 P 12/18/15 80.0 4.90 7.00
MAC 151218P00085000 P 12/18/15 85.0 7.60 10.00
MAC 151218P00090000 P 12/18/15 90.0 10.50 13.30
MAC 151218P00095000 P 12/18/15 95.0 14.30 17.30
MAC 151218P00100000 P 12/18/15 100.0 18.50 21.60
MAC 151218P00105000 P 12/18/15 105.0 23.10 25.70
MAC 151218P00110000 P 12/18/15 110.0 27.70 31.10
MAC 151218P00115000 P 12/18/15 115.0 32.10 36.00
MAC 151218P00120000 P 12/18/15 120.0 36.70 40.80

OPRA data is delayed 15 minutes.