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 (2017-07-07)Premium Content

Macerich Co (MAC)
As of Jul 26 2017 11:45AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 170818C00030000 C 08/18/17 30.0 28.00 30.30
MAC 170818C00035000 C 08/18/17 35.0 23.00 25.50
MAC 170818C00040000 C 08/18/17 40.0 18.00 20.70
MAC 170818C00045000 C 08/18/17 45.0 13.20 15.40
MAC 170818C00050000 C 08/18/17 50.0 8.90 10.10
MAC 170818C00055000 C 08/18/17 55.0 4.20 5.50
MAC 170818C00060000 C 08/18/17 60.0 1.40 1.80
MAC 170818C00065000 C 08/18/17 65.0 0.30 0.50
MAC 170818C00070000 C 08/18/17 70.0 0.00 0.55
MAC 170818C00075000 C 08/18/17 75.0 0.00 0.50
MAC 170818C00080000 C 08/18/17 80.0 0.00 0.25
MAC 170818C00085000 C 08/18/17 85.0 0.00 0.40
MAC 170818P00030000 P 08/18/17 30.0 0.00 0.45
MAC 170818P00035000 P 08/18/17 35.0 0.00 0.35
MAC 170818P00040000 P 08/18/17 40.0 0.00 0.45
MAC 170818P00045000 P 08/18/17 45.0 0.00 0.50
MAC 170818P00050000 P 08/18/17 50.0 0.00 0.60
MAC 170818P00055000 P 08/18/17 55.0 0.35 0.65
MAC 170818P00060000 P 08/18/17 60.0 2.35 2.70
MAC 170818P00065000 P 08/18/17 65.0 5.90 7.40
MAC 170818P00070000 P 08/18/17 70.0 10.50 12.30
MAC 170818P00075000 P 08/18/17 75.0 15.30 17.60
MAC 170818P00080000 P 08/18/17 80.0 20.10 22.30
MAC 170818P00085000 P 08/18/17 85.0 25.60 27.20
MAC 170915C00035000 C 09/15/17 35.0 23.70 25.00
MAC 170915C00040000 C 09/15/17 40.0 18.20 20.50
MAC 170915C00045000 C 09/15/17 45.0 13.20 15.70
MAC 170915C00050000 C 09/15/17 50.0 8.90 10.30
MAC 170915C00055000 C 09/15/17 55.0 4.50 5.80
MAC 170915C00060000 C 09/15/17 60.0 1.95 2.35
MAC 170915C00065000 C 09/15/17 65.0 0.65 1.00
MAC 170915C00070000 C 09/15/17 70.0 0.15 0.45
MAC 170915C00075000 C 09/15/17 75.0 0.00 0.40
MAC 170915C00080000 C 09/15/17 80.0 0.00 0.35
MAC 170915C00085000 C 09/15/17 85.0 0.00 0.45
MAC 170915C00090000 C 09/15/17 90.0 0.00 0.40
MAC 170915C00095000 C 09/15/17 95.0 0.00 0.45
MAC 170915C00100000 C 09/15/17 100.0 0.00 0.40
MAC 170915C00105000 C 09/15/17 105.0 0.00 0.40
MAC 170915P00035000 P 09/15/17 35.0 0.00 0.55
MAC 170915P00040000 P 09/15/17 40.0 0.00 0.45
MAC 170915P00045000 P 09/15/17 45.0 0.00 0.50
MAC 170915P00050000 P 09/15/17 50.0 0.25 0.50
MAC 170915P00055000 P 09/15/17 55.0 1.00 1.30
MAC 170915P00060000 P 09/15/17 60.0 3.10 3.40
MAC 170915P00065000 P 09/15/17 65.0 6.80 7.40
MAC 170915P00070000 P 09/15/17 70.0 10.90 12.60
MAC 170915P00075000 P 09/15/17 75.0 15.70 17.00
MAC 170915P00080000 P 09/15/17 80.0 20.50 21.90
MAC 170915P00085000 P 09/15/17 85.0 25.50 27.50
MAC 170915P00090000 P 09/15/17 90.0 30.50 32.50
MAC 170915P00095000 P 09/15/17 95.0 35.50 37.50
MAC 170915P00100000 P 09/15/17 100.0 39.40 43.30
MAC 170915P00105000 P 09/15/17 105.0 45.50 48.50
MAC 171215C00035000 C 12/15/17 35.0 23.30 25.40
MAC 171215C00040000 C 12/15/17 40.0 18.10 20.40
MAC 171215C00045000 C 12/15/17 45.0 13.20 15.50
MAC 171215C00050000 C 12/15/17 50.0 9.00 11.00
MAC 171215C00055000 C 12/15/17 55.0 5.80 6.60
MAC 171215C00060000 C 12/15/17 60.0 3.30 4.00
MAC 171215C00065000 C 12/15/17 65.0 1.70 2.40
MAC 171215C00070000 C 12/15/17 70.0 0.85 1.35
MAC 171215C00075000 C 12/15/17 75.0 0.35 0.95
MAC 171215C00080000 C 12/15/17 80.0 0.10 0.65
MAC 171215C00085000 C 12/15/17 85.0 0.05 0.60
MAC 171215C00090000 C 12/15/17 90.0 0.00 0.45
MAC 171215C00095000 C 12/15/17 95.0 0.00 0.45
MAC 171215P00035000 P 12/15/17 35.0 0.00 0.60
MAC 171215P00040000 P 12/15/17 40.0 0.05 0.55
MAC 171215P00045000 P 12/15/17 45.0 0.15 1.00
MAC 171215P00050000 P 12/15/17 50.0 0.95 1.55
MAC 171215P00055000 P 12/15/17 55.0 2.40 3.20
MAC 171215P00060000 P 12/15/17 60.0 4.90 5.60
MAC 171215P00065000 P 12/15/17 65.0 8.10 9.40
MAC 171215P00070000 P 12/15/17 70.0 11.60 13.70
MAC 171215P00075000 P 12/15/17 75.0 16.20 19.00
MAC 171215P00080000 P 12/15/17 80.0 20.20 23.90
MAC 171215P00085000 P 12/15/17 85.0 24.90 29.20
MAC 171215P00090000 P 12/15/17 90.0 30.20 33.80
MAC 171215P00095000 P 12/15/17 95.0 35.60 38.20
MAC 180316C00030000 C 03/16/18 30.0 27.20 31.50
MAC 180316C00035000 C 03/16/18 35.0 22.10 26.80
MAC 180316C00040000 C 03/16/18 40.0 17.10 21.80
MAC 180316C00045000 C 03/16/18 45.0 12.10 16.90
MAC 180316C00050000 C 03/16/18 50.0 9.40 11.60
MAC 180316C00055000 C 03/16/18 55.0 6.40 7.40
MAC 180316C00060000 C 03/16/18 60.0 3.90 4.90
MAC 180316C00065000 C 03/16/18 65.0 2.40 3.30
MAC 180316C00070000 C 03/16/18 70.0 1.35 2.20
MAC 180316C00075000 C 03/16/18 75.0 0.75 1.50
MAC 180316C00080000 C 03/16/18 80.0 0.40 1.20
MAC 180316C00085000 C 03/16/18 85.0 0.20 0.95
MAC 180316P00030000 P 03/16/18 30.0 0.00 0.65
MAC 180316P00035000 P 03/16/18 35.0 0.00 0.70
MAC 180316P00040000 P 03/16/18 40.0 0.20 1.05
MAC 180316P00045000 P 03/16/18 45.0 0.65 1.35
MAC 180316P00050000 P 03/16/18 50.0 1.75 2.45
MAC 180316P00055000 P 03/16/18 55.0 3.30 4.30
MAC 180316P00060000 P 03/16/18 60.0 5.90 6.90
MAC 180316P00065000 P 03/16/18 65.0 9.20 10.60
MAC 180316P00070000 P 03/16/18 70.0 12.50 14.70
MAC 180316P00075000 P 03/16/18 75.0 16.70 19.30
MAC 180316P00080000 P 03/16/18 80.0 20.70 25.00
MAC 180316P00085000 P 03/16/18 85.0 26.40 28.90

OPRA data is delayed 15 minutes.