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 (2015-07-10)Premium Content

Macerich Co (MAC)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 150821C00045000 C 08/21/15 45.0 32.50 35.10
MAC 150821C00050000 C 08/21/15 50.0 27.30 30.50
MAC 150821C00055000 C 08/21/15 55.0 22.30 25.30
MAC 150821C00060000 C 08/21/15 60.0 17.30 20.30
MAC 150821C00065000 C 08/21/15 65.0 12.30 15.80
MAC 150821C00070000 C 08/21/15 70.0 7.30 10.50
MAC 150821C00075000 C 08/21/15 75.0 3.90 5.30
MAC 150821C00080000 C 08/21/15 80.0 1.15 1.70
MAC 150821C00085000 C 08/21/15 85.0 0.25 0.75
MAC 150821C00090000 C 08/21/15 90.0 0.10 0.45
MAC 150821C00095000 C 08/21/15 95.0 0.05 0.40
MAC 150821C00100000 C 08/21/15 100.0 0.00 0.20
MAC 150821C00105000 C 08/21/15 105.0 0.05 0.15
MAC 150821C00110000 C 08/21/15 110.0 0.00 0.80
MAC 150821C00115000 C 08/21/15 115.0 0.00 0.55
MAC 150821C00120000 C 08/21/15 120.0 0.00 0.40
MAC 150821P00045000 P 08/21/15 45.0 0.00 0.15
MAC 150821P00050000 P 08/21/15 50.0 0.00 0.25
MAC 150821P00055000 P 08/21/15 55.0 0.00 0.20
MAC 150821P00060000 P 08/21/15 60.0 0.00 0.35
MAC 150821P00065000 P 08/21/15 65.0 0.00 0.45
MAC 150821P00070000 P 08/21/15 70.0 0.00 0.60
MAC 150821P00075000 P 08/21/15 75.0 0.10 0.70
MAC 150821P00080000 P 08/21/15 80.0 2.25 3.00
MAC 150821P00085000 P 08/21/15 85.0 5.90 8.90
MAC 150821P00090000 P 08/21/15 90.0 10.20 13.60
MAC 150821P00095000 P 08/21/15 95.0 15.40 18.40
MAC 150821P00100000 P 08/21/15 100.0 20.40 23.40
MAC 150821P00105000 P 08/21/15 105.0 25.20 28.40
MAC 150821P00110000 P 08/21/15 110.0 29.90 33.40
MAC 150821P00115000 P 08/21/15 115.0 35.20 38.40
MAC 150821P00120000 P 08/21/15 120.0 39.10 43.50
MAC 150918C00055000 C 09/18/15 55.0 22.30 25.50
MAC 150918C00060000 C 09/18/15 60.0 17.30 21.00
MAC 150918C00065000 C 09/18/15 65.0 12.30 15.50
MAC 150918C00070000 C 09/18/15 70.0 7.60 10.30
MAC 150918C00075000 C 09/18/15 75.0 3.90 5.70
MAC 150918C00080000 C 09/18/15 80.0 1.60 2.60
MAC 150918C00085000 C 09/18/15 85.0 0.50 1.35
MAC 150918C00090000 C 09/18/15 90.0 0.30 1.50
MAC 150918C00095000 C 09/18/15 95.0 0.15 1.40
MAC 150918C00100000 C 09/18/15 100.0 0.10 0.45
MAC 150918C00105000 C 09/18/15 105.0 0.00 0.50
MAC 150918C00110000 C 09/18/15 110.0 0.00 1.05
MAC 150918C00115000 C 09/18/15 115.0 0.00 1.00
MAC 150918C00120000 C 09/18/15 120.0 0.00 0.95
MAC 150918C00125000 C 09/18/15 125.0 0.00 0.80
MAC 150918P00055000 P 09/18/15 55.0 0.00 0.45
MAC 150918P00060000 P 09/18/15 60.0 0.00 0.55
MAC 150918P00065000 P 09/18/15 65.0 0.00 0.75
MAC 150918P00070000 P 09/18/15 70.0 0.05 0.35
MAC 150918P00075000 P 09/18/15 75.0 0.65 1.30
MAC 150918P00080000 P 09/18/15 80.0 2.90 3.90
MAC 150918P00085000 P 09/18/15 85.0 5.90 8.80
MAC 150918P00090000 P 09/18/15 90.0 10.50 13.80
MAC 150918P00095000 P 09/18/15 95.0 15.40 18.60
MAC 150918P00100000 P 09/18/15 100.0 19.80 23.40
MAC 150918P00105000 P 09/18/15 105.0 24.70 28.40
MAC 150918P00110000 P 09/18/15 110.0 30.00 33.40
MAC 150918P00115000 P 09/18/15 115.0 34.70 38.40
MAC 150918P00120000 P 09/18/15 120.0 39.60 43.40
MAC 150918P00125000 P 09/18/15 125.0 44.70 48.40
MAC 151218C00045000 C 12/18/15 45.0 32.30 35.80
MAC 151218C00050000 C 12/18/15 50.0 27.30 31.00
MAC 151218C00055000 C 12/18/15 55.0 22.30 26.00
MAC 151218C00060000 C 12/18/15 60.0 17.40 21.00
MAC 151218C00065000 C 12/18/15 65.0 12.70 16.10
MAC 151218C00070000 C 12/18/15 70.0 8.20 11.60
MAC 151218C00075000 C 12/18/15 75.0 4.80 8.20
MAC 151218C00080000 C 12/18/15 80.0 3.30 4.60
MAC 151218C00085000 C 12/18/15 85.0 1.70 2.80
MAC 151218C00090000 C 12/18/15 90.0 0.50 2.45
MAC 151218C00095000 C 12/18/15 95.0 0.35 1.75
MAC 151218C00100000 C 12/18/15 100.0 0.00 0.60
MAC 151218C00105000 C 12/18/15 105.0 0.00 0.30
MAC 151218C00110000 C 12/18/15 110.0 0.00 0.25
MAC 151218C00115000 C 12/18/15 115.0 0.00 1.30
MAC 151218C00120000 C 12/18/15 120.0 0.00 1.20
MAC 151218P00045000 P 12/18/15 45.0 0.00 0.70
MAC 151218P00050000 P 12/18/15 50.0 0.00 0.90
MAC 151218P00055000 P 12/18/15 55.0 0.00 1.20
MAC 151218P00060000 P 12/18/15 60.0 0.00 1.05
MAC 151218P00065000 P 12/18/15 65.0 0.65 1.70
MAC 151218P00070000 P 12/18/15 70.0 0.65 2.80
MAC 151218P00075000 P 12/18/15 75.0 2.80 3.80
MAC 151218P00080000 P 12/18/15 80.0 4.80 6.40
MAC 151218P00085000 P 12/18/15 85.0 7.80 11.40
MAC 151218P00090000 P 12/18/15 90.0 11.50 15.40
MAC 151218P00095000 P 12/18/15 95.0 16.00 19.80
MAC 151218P00100000 P 12/18/15 100.0 20.70 24.40
MAC 151218P00105000 P 12/18/15 105.0 25.40 29.00
MAC 151218P00110000 P 12/18/15 110.0 30.30 34.00
MAC 151218P00115000 P 12/18/15 115.0 35.30 39.00
MAC 151218P00120000 P 12/18/15 120.0 40.20 43.80
MAC 160318C00040000 C 03/18/16 40.0 37.30 41.00
MAC 160318C00045000 C 03/18/16 45.0 32.30 36.00
MAC 160318C00050000 C 03/18/16 50.0 27.30 31.00
MAC 160318C00055000 C 03/18/16 55.0 22.30 26.00
MAC 160318C00060000 C 03/18/16 60.0 17.40 21.00
MAC 160318C00065000 C 03/18/16 65.0 12.70 16.30
MAC 160318C00070000 C 03/18/16 70.0 8.50 11.90
MAC 160318C00075000 C 03/18/16 75.0 6.00 8.20
MAC 160318C00080000 C 03/18/16 80.0 4.30 6.00
MAC 160318C00085000 C 03/18/16 85.0 2.60 4.40
MAC 160318C00090000 C 03/18/16 90.0 1.45 3.30
MAC 160318C00095000 C 03/18/16 95.0 0.10 2.55
MAC 160318C00100000 C 03/18/16 100.0 0.00 2.75
MAC 160318C00105000 C 03/18/16 105.0 0.00 2.30
MAC 160318C00110000 C 03/18/16 110.0 0.00 2.00
MAC 160318C00115000 C 03/18/16 115.0 0.00 1.75
MAC 160318P00040000 P 03/18/16 40.0 0.00 0.75
MAC 160318P00045000 P 03/18/16 45.0 0.00 0.95
MAC 160318P00050000 P 03/18/16 50.0 0.00 1.25
MAC 160318P00055000 P 03/18/16 55.0 0.00 1.65
MAC 160318P00060000 P 03/18/16 60.0 0.00 2.40
MAC 160318P00065000 P 03/18/16 65.0 0.20 2.55
MAC 160318P00070000 P 03/18/16 70.0 1.50 3.60
MAC 160318P00075000 P 03/18/16 75.0 4.00 5.60
MAC 160318P00080000 P 03/18/16 80.0 5.90 7.50
MAC 160318P00085000 P 03/18/16 85.0 9.10 11.50
MAC 160318P00090000 P 03/18/16 90.0 12.80 16.40
MAC 160318P00095000 P 03/18/16 95.0 17.10 20.60
MAC 160318P00100000 P 03/18/16 100.0 21.90 25.00
MAC 160318P00105000 P 03/18/16 105.0 26.50 29.60
MAC 160318P00110000 P 03/18/16 110.0 31.20 34.40
MAC 160318P00115000 P 03/18/16 115.0 36.10 39.20

OPRA data is delayed 15 minutes.