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 (2014-07-11)Premium Content

Macerich Co (MAC)
As of Aug 27 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 140920C00030000 C 09/20/14 30.0 33.90 36.50
MAC 140920C00035000 C 09/20/14 35.0 28.00 32.50
MAC 140920C00040000 C 09/20/14 40.0 23.00 27.60
MAC 140920C00045000 C 09/20/14 45.0 18.00 22.60
MAC 140920C00050000 C 09/20/14 50.0 13.00 17.50
MAC 140920C00055000 C 09/20/14 55.0 8.30 12.60
MAC 140920C00060000 C 09/20/14 60.0 3.70 7.40
MAC 140920C00065000 C 09/20/14 65.0 1.00 1.15
MAC 140920C00070000 C 09/20/14 70.0 0.00 0.20
MAC 140920C00075000 C 09/20/14 75.0 0.00 0.25
MAC 140920C00080000 C 09/20/14 80.0 0.00 0.25
MAC 140920C00085000 C 09/20/14 85.0 0.00 0.25
MAC 140920P00030000 P 09/20/14 30.0 0.00 0.25
MAC 140920P00035000 P 09/20/14 35.0 0.00 0.25
MAC 140920P00040000 P 09/20/14 40.0 0.00 0.35
MAC 140920P00045000 P 09/20/14 45.0 0.00 0.05
MAC 140920P00050000 P 09/20/14 50.0 0.00 0.25
MAC 140920P00055000 P 09/20/14 55.0 0.00 0.25
MAC 140920P00060000 P 09/20/14 60.0 0.00 0.25
MAC 140920P00065000 P 09/20/14 65.0 0.75 1.00
MAC 140920P00070000 P 09/20/14 70.0 3.20 6.00
MAC 140920P00075000 P 09/20/14 75.0 7.50 11.50
MAC 140920P00080000 P 09/20/14 80.0 12.50 16.80
MAC 140920P00085000 P 09/20/14 85.0 17.50 21.80
MAC 141018C00035000 C 10/18/14 35.0 28.80 31.50
MAC 141018C00040000 C 10/18/14 40.0 23.30 27.60
MAC 141018C00045000 C 10/18/14 45.0 18.00 22.50
MAC 141018C00050000 C 10/18/14 50.0 13.30 17.60
MAC 141018C00055000 C 10/18/14 55.0 8.40 12.60
MAC 141018C00060000 C 10/18/14 60.0 5.10 6.40
MAC 141018C00065000 C 10/18/14 65.0 1.50 1.85
MAC 141018C00070000 C 10/18/14 70.0 0.05 0.60
MAC 141018C00075000 C 10/18/14 75.0 0.00 0.25
MAC 141018C00080000 C 10/18/14 80.0 0.00 0.25
MAC 141018C00085000 C 10/18/14 85.0 0.00 0.25
MAC 141018C00090000 C 10/18/14 90.0 0.00 0.25
MAC 141018C00095000 C 10/18/14 95.0 0.00 0.25
MAC 141018P00035000 P 10/18/14 35.0 0.00 0.25
MAC 141018P00040000 P 10/18/14 40.0 0.00 0.25
MAC 141018P00045000 P 10/18/14 45.0 0.00 0.25
MAC 141018P00050000 P 10/18/14 50.0 0.00 0.35
MAC 141018P00055000 P 10/18/14 55.0 0.00 0.25
MAC 141018P00060000 P 10/18/14 60.0 0.15 0.65
MAC 141018P00065000 P 10/18/14 65.0 1.25 1.65
MAC 141018P00070000 P 10/18/14 70.0 4.20 5.40
MAC 141018P00075000 P 10/18/14 75.0 7.40 11.90
MAC 141018P00080000 P 10/18/14 80.0 12.50 16.90
MAC 141018P00085000 P 10/18/14 85.0 17.50 22.00
MAC 141018P00090000 P 10/18/14 90.0 22.60 27.10
MAC 141018P00095000 P 10/18/14 95.0 28.10 31.20
MAC 141220C00035000 C 12/20/14 35.0 28.70 31.90
MAC 141220C00040000 C 12/20/14 40.0 23.10 27.60
MAC 141220C00045000 C 12/20/14 45.0 18.50 22.60
MAC 141220C00050000 C 12/20/14 50.0 13.10 17.60
MAC 141220C00055000 C 12/20/14 55.0 8.40 12.70
MAC 141220C00060000 C 12/20/14 60.0 5.20 6.80
MAC 141220C00065000 C 12/20/14 65.0 2.10 2.55
MAC 141220C00070000 C 12/20/14 70.0 0.40 1.60
MAC 141220C00075000 C 12/20/14 75.0 0.00 0.40
MAC 141220C00080000 C 12/20/14 80.0 0.00 0.65
MAC 141220C00085000 C 12/20/14 85.0 0.00 0.25
MAC 141220C00090000 C 12/20/14 90.0 0.00 0.65
MAC 141220C00095000 C 12/20/14 95.0 0.00 0.25
MAC 141220P00035000 P 12/20/14 35.0 0.00 0.25
MAC 141220P00040000 P 12/20/14 40.0 0.00 0.60
MAC 141220P00045000 P 12/20/14 45.0 0.00 0.35
MAC 141220P00050000 P 12/20/14 50.0 0.00 0.25
MAC 141220P00055000 P 12/20/14 55.0 0.15 0.40
MAC 141220P00060000 P 12/20/14 60.0 0.70 0.95
MAC 141220P00065000 P 12/20/14 65.0 1.00 4.90
MAC 141220P00070000 P 12/20/14 70.0 5.00 6.60
MAC 141220P00075000 P 12/20/14 75.0 8.20 12.50
MAC 141220P00080000 P 12/20/14 80.0 13.00 17.40
MAC 141220P00085000 P 12/20/14 85.0 18.00 22.40
MAC 141220P00090000 P 12/20/14 90.0 23.00 27.60
MAC 141220P00095000 P 12/20/14 95.0 28.80 31.90
MAC 150320C00035000 C 03/20/15 35.0 28.60 31.80
MAC 150320C00040000 C 03/20/15 40.0 23.10 27.50
MAC 150320C00045000 C 03/20/15 45.0 18.00 22.50
MAC 150320C00050000 C 03/20/15 50.0 13.10 17.60
MAC 150320C00055000 C 03/20/15 55.0 8.50 12.70
MAC 150320C00060000 C 03/20/15 60.0 5.50 7.00
MAC 150320C00065000 C 03/20/15 65.0 2.55 3.40
MAC 150320C00070000 C 03/20/15 70.0 0.35 4.70
MAC 150320C00075000 C 03/20/15 75.0 0.15 3.80
MAC 150320C00080000 C 03/20/15 80.0 0.00 0.30
MAC 150320C00085000 C 03/20/15 85.0 0.00 1.10
MAC 150320C00090000 C 03/20/15 90.0 0.00 0.50
MAC 150320C00095000 C 03/20/15 95.0 0.00 0.45
MAC 150320C00100000 C 03/20/15 100.0 0.00 0.25
MAC 150320P00035000 P 03/20/15 35.0 0.00 0.60
MAC 150320P00040000 P 03/20/15 40.0 0.00 0.60
MAC 150320P00045000 P 03/20/15 45.0 0.00 0.40
MAC 150320P00050000 P 03/20/15 50.0 0.15 0.90
MAC 150320P00055000 P 03/20/15 55.0 0.40 1.15
MAC 150320P00060000 P 03/20/15 60.0 1.25 4.60
MAC 150320P00065000 P 03/20/15 65.0 2.15 5.90
MAC 150320P00070000 P 03/20/15 70.0 4.70 9.20
MAC 150320P00075000 P 03/20/15 75.0 9.00 13.40
MAC 150320P00080000 P 03/20/15 80.0 13.70 18.30
MAC 150320P00085000 P 03/20/15 85.0 18.60 23.20
MAC 150320P00090000 P 03/20/15 90.0 23.60 28.10
MAC 150320P00095000 P 03/20/15 95.0 28.60 33.00
MAC 150320P00100000 P 03/20/15 100.0 34.20 37.30

OPRA data is delayed 15 minutes.