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 (2017-04-07)Premium Content

Macerich Co (MAC)
As of May 24 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 170616C00040000 C 06/16/17 40.0 18.40 19.70
MAC 170616C00045000 C 06/16/17 45.0 12.70 15.00
MAC 170616C00050000 C 06/16/17 50.0 8.40 9.90
MAC 170616C00055000 C 06/16/17 55.0 4.00 4.80
MAC 170616C00060000 C 06/16/17 60.0 0.95 1.35
MAC 170616C00065000 C 06/16/17 65.0 0.10 0.25
MAC 170616C00070000 C 06/16/17 70.0 0.00 0.05
MAC 170616C00075000 C 06/16/17 75.0 0.00 0.10
MAC 170616C00080000 C 06/16/17 80.0 0.00 0.05
MAC 170616C00085000 C 06/16/17 85.0 0.00 0.30
MAC 170616C00090000 C 06/16/17 90.0 0.00 0.15
MAC 170616C00095000 C 06/16/17 95.0 0.00 0.05
MAC 170616C00100000 C 06/16/17 100.0 0.00 0.05
MAC 170616C00105000 C 06/16/17 105.0 0.00 0.30
MAC 170616C00110000 C 06/16/17 110.0 0.00 0.05
MAC 170616C00115000 C 06/16/17 115.0 0.00 0.15
MAC 170616P00040000 P 06/16/17 40.0 0.00 0.15
MAC 170616P00045000 P 06/16/17 45.0 0.00 0.25
MAC 170616P00050000 P 06/16/17 50.0 0.00 0.15
MAC 170616P00055000 P 06/16/17 55.0 0.25 0.35
MAC 170616P00060000 P 06/16/17 60.0 1.80 2.15
MAC 170616P00065000 P 06/16/17 65.0 5.20 6.80
MAC 170616P00070000 P 06/16/17 70.0 10.20 11.70
MAC 170616P00075000 P 06/16/17 75.0 15.00 18.20
MAC 170616P00080000 P 06/16/17 80.0 20.20 23.20
MAC 170616P00085000 P 06/16/17 85.0 25.00 28.20
MAC 170616P00090000 P 06/16/17 90.0 30.20 32.70
MAC 170616P00095000 P 06/16/17 95.0 34.70 38.10
MAC 170616P00100000 P 06/16/17 100.0 40.10 42.80
MAC 170616P00105000 P 06/16/17 105.0 45.00 48.10
MAC 170616P00110000 P 06/16/17 110.0 48.80 53.20
MAC 170616P00115000 P 06/16/17 115.0 54.90 57.40
MAC 170721C00030000 C 07/21/17 30.0 28.10 30.00
MAC 170721C00035000 C 07/21/17 35.0 21.90 26.50
MAC 170721C00040000 C 07/21/17 40.0 17.40 21.40
MAC 170721C00045000 C 07/21/17 45.0 12.20 16.00
MAC 170721C00050000 C 07/21/17 50.0 7.50 11.60
MAC 170721C00055000 C 07/21/17 55.0 4.30 6.10
MAC 170721C00060000 C 07/21/17 60.0 1.55 2.30
MAC 170721C00065000 C 07/21/17 65.0 0.35 0.85
MAC 170721C00070000 C 07/21/17 70.0 0.05 0.40
MAC 170721C00075000 C 07/21/17 75.0 0.00 0.25
MAC 170721C00080000 C 07/21/17 80.0 0.00 4.70
MAC 170721C00085000 C 07/21/17 85.0 0.00 0.30
MAC 170721P00030000 P 07/21/17 30.0 0.00 0.30
MAC 170721P00035000 P 07/21/17 35.0 0.00 0.35
MAC 170721P00040000 P 07/21/17 40.0 0.00 0.20
MAC 170721P00045000 P 07/21/17 45.0 0.00 0.30
MAC 170721P00050000 P 07/21/17 50.0 0.15 0.50
MAC 170721P00055000 P 07/21/17 55.0 0.80 1.05
MAC 170721P00060000 P 07/21/17 60.0 2.50 3.10
MAC 170721P00065000 P 07/21/17 65.0 5.50 7.40
MAC 170721P00070000 P 07/21/17 70.0 9.90 13.00
MAC 170721P00075000 P 07/21/17 75.0 14.00 18.20
MAC 170721P00080000 P 07/21/17 80.0 19.10 23.20
MAC 170721P00085000 P 07/21/17 85.0 25.30 26.90
MAC 170915C00035000 C 09/15/17 35.0 23.50 24.80
MAC 170915C00040000 C 09/15/17 40.0 17.70 20.10
MAC 170915C00045000 C 09/15/17 45.0 12.60 15.60
MAC 170915C00050000 C 09/15/17 50.0 9.20 10.10
MAC 170915C00055000 C 09/15/17 55.0 5.30 6.20
MAC 170915C00060000 C 09/15/17 60.0 2.65 3.10
MAC 170915C00065000 C 09/15/17 65.0 1.00 1.40
MAC 170915C00070000 C 09/15/17 70.0 0.35 0.65
MAC 170915C00075000 C 09/15/17 75.0 0.05 0.40
MAC 170915C00080000 C 09/15/17 80.0 0.00 0.20
MAC 170915C00085000 C 09/15/17 85.0 0.00 0.25
MAC 170915C00090000 C 09/15/17 90.0 0.00 4.30
MAC 170915C00095000 C 09/15/17 95.0 0.00 4.30
MAC 170915C00100000 C 09/15/17 100.0 0.00 0.15
MAC 170915C00105000 C 09/15/17 105.0 0.00 0.15
MAC 170915P00035000 P 09/15/17 35.0 0.00 0.20
MAC 170915P00040000 P 09/15/17 40.0 0.00 0.30
MAC 170915P00045000 P 09/15/17 45.0 0.20 0.55
MAC 170915P00050000 P 09/15/17 50.0 0.65 0.95
MAC 170915P00055000 P 09/15/17 55.0 1.80 2.15
MAC 170915P00060000 P 09/15/17 60.0 3.80 4.40
MAC 170915P00065000 P 09/15/17 65.0 7.40 7.90
MAC 170915P00070000 P 09/15/17 70.0 11.60 12.80
MAC 170915P00075000 P 09/15/17 75.0 15.40 18.60
MAC 170915P00080000 P 09/15/17 80.0 20.20 23.20
MAC 170915P00085000 P 09/15/17 85.0 25.20 28.30
MAC 170915P00090000 P 09/15/17 90.0 30.10 33.40
MAC 170915P00095000 P 09/15/17 95.0 34.70 38.40
MAC 170915P00100000 P 09/15/17 100.0 39.40 43.20
MAC 170915P00105000 P 09/15/17 105.0 45.30 47.60
MAC 171215C00035000 C 12/15/17 35.0 23.40 24.90
MAC 171215C00040000 C 12/15/17 40.0 17.40 20.30
MAC 171215C00045000 C 12/15/17 45.0 13.80 15.10
MAC 171215C00050000 C 12/15/17 50.0 9.20 10.80
MAC 171215C00055000 C 12/15/17 55.0 5.80 7.00
MAC 171215C00060000 C 12/15/17 60.0 3.20 4.30
MAC 171215C00065000 C 12/15/17 65.0 1.60 2.40
MAC 171215C00070000 C 12/15/17 70.0 0.75 1.30
MAC 171215C00075000 C 12/15/17 75.0 0.35 0.75
MAC 171215C00080000 C 12/15/17 80.0 0.10 0.45
MAC 171215C00085000 C 12/15/17 85.0 0.00 4.20
MAC 171215C00090000 C 12/15/17 90.0 0.00 0.30
MAC 171215C00095000 C 12/15/17 95.0 0.00 0.30
MAC 171215P00035000 P 12/15/17 35.0 0.05 0.40
MAC 171215P00040000 P 12/15/17 40.0 0.25 0.55
MAC 171215P00045000 P 12/15/17 45.0 0.60 1.00
MAC 171215P00050000 P 12/15/17 50.0 1.45 1.95
MAC 171215P00055000 P 12/15/17 55.0 3.00 3.60
MAC 171215P00060000 P 12/15/17 60.0 5.20 6.00
MAC 171215P00065000 P 12/15/17 65.0 8.60 9.30
MAC 171215P00070000 P 12/15/17 70.0 12.00 13.90
MAC 171215P00075000 P 12/15/17 75.0 15.90 19.40
MAC 171215P00080000 P 12/15/17 80.0 20.90 24.20
MAC 171215P00085000 P 12/15/17 85.0 25.60 28.90
MAC 171215P00090000 P 12/15/17 90.0 30.50 33.90
MAC 171215P00095000 P 12/15/17 95.0 36.00 38.10

OPRA data is delayed 15 minutes.