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 Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 140816C00035000 C 08/16/14 35.0 30.60 34.30
MAC 140816C00040000 C 08/16/14 40.0 25.40 29.40
MAC 140816C00045000 C 08/16/14 45.0 20.40 24.40
MAC 140816C00050000 C 08/16/14 50.0 15.40 19.40
MAC 140816C00055000 C 08/16/14 55.0 10.40 14.40
MAC 140816C00060000 C 08/16/14 60.0 5.80 8.70
MAC 140816C00065000 C 08/16/14 65.0 1.70 3.40
MAC 140816C00070000 C 08/16/14 70.0 0.00 0.55
MAC 140816C00075000 C 08/16/14 75.0 0.00 0.25
MAC 140816C00080000 C 08/16/14 80.0 0.00 0.30
MAC 140816C00085000 C 08/16/14 85.0 0.00 0.30
MAC 140816C00090000 C 08/16/14 90.0 0.00 0.30
MAC 140816C00095000 C 08/16/14 95.0 0.00 0.25
MAC 140816P00035000 P 08/16/14 35.0 0.00 0.25
MAC 140816P00040000 P 08/16/14 40.0 0.00 0.25
MAC 140816P00045000 P 08/16/14 45.0 0.00 0.30
MAC 140816P00050000 P 08/16/14 50.0 0.00 0.55
MAC 140816P00055000 P 08/16/14 55.0 0.00 0.55
MAC 140816P00060000 P 08/16/14 60.0 0.00 0.65
MAC 140816P00065000 P 08/16/14 65.0 0.00 0.65
MAC 140816P00070000 P 08/16/14 70.0 2.15 4.00
MAC 140816P00075000 P 08/16/14 75.0 5.70 9.80
MAC 140816P00080000 P 08/16/14 80.0 10.70 14.70
MAC 140816P00085000 P 08/16/14 85.0 16.20 19.80
MAC 140816P00090000 P 08/16/14 90.0 20.60 24.60
MAC 140816P00095000 P 08/16/14 95.0 26.90 28.50
MAC 140920C00030000 C 09/20/14 30.0 35.30 39.40
MAC 140920C00035000 C 09/20/14 35.0 30.30 34.30
MAC 140920C00040000 C 09/20/14 40.0 25.40 29.30
MAC 140920C00045000 C 09/20/14 45.0 20.40 24.40
MAC 140920C00050000 C 09/20/14 50.0 15.40 19.30
MAC 140920C00055000 C 09/20/14 55.0 11.20 13.20
MAC 140920C00060000 C 09/20/14 60.0 6.30 8.20
MAC 140920C00065000 C 09/20/14 65.0 1.85 3.40
MAC 140920C00070000 C 09/20/14 70.0 0.00 1.70
MAC 140920C00075000 C 09/20/14 75.0 0.00 0.85
MAC 140920C00080000 C 09/20/14 80.0 0.00 0.60
MAC 140920C00085000 C 09/20/14 85.0 0.00 0.30
MAC 140920P00030000 P 09/20/14 30.0 0.00 0.85
MAC 140920P00035000 P 09/20/14 35.0 0.00 2.25
MAC 140920P00040000 P 09/20/14 40.0 0.00 0.60
MAC 140920P00045000 P 09/20/14 45.0 0.00 0.85
MAC 140920P00050000 P 09/20/14 50.0 0.00 0.55
MAC 140920P00055000 P 09/20/14 55.0 0.00 0.30
MAC 140920P00060000 P 09/20/14 60.0 0.00 0.40
MAC 140920P00065000 P 09/20/14 65.0 0.35 1.35
MAC 140920P00070000 P 09/20/14 70.0 3.10 4.90
MAC 140920P00075000 P 09/20/14 75.0 7.30 10.00
MAC 140920P00080000 P 09/20/14 80.0 11.50 15.30
MAC 140920P00085000 P 09/20/14 85.0 17.30 19.60
MAC 141220C00035000 C 12/20/14 35.0 30.60 33.90
MAC 141220C00040000 C 12/20/14 40.0 25.40 29.40
MAC 141220C00045000 C 12/20/14 45.0 20.30 24.40
MAC 141220C00050000 C 12/20/14 50.0 15.40 19.30
MAC 141220C00055000 C 12/20/14 55.0 10.40 14.20
MAC 141220C00060000 C 12/20/14 60.0 5.80 8.20
MAC 141220C00065000 C 12/20/14 65.0 2.40 4.10
MAC 141220C00070000 C 12/20/14 70.0 0.45 1.75
MAC 141220C00075000 C 12/20/14 75.0 0.00 1.70
MAC 141220C00080000 C 12/20/14 80.0 0.00 0.70
MAC 141220C00085000 C 12/20/14 85.0 0.00 0.50
MAC 141220C00090000 C 12/20/14 90.0 0.00 0.70
MAC 141220C00095000 C 12/20/14 95.0 0.00 0.30
MAC 141220P00035000 P 12/20/14 35.0 0.00 0.95
MAC 141220P00040000 P 12/20/14 40.0 0.00 0.85
MAC 141220P00045000 P 12/20/14 45.0 0.00 0.70
MAC 141220P00050000 P 12/20/14 50.0 0.00 0.90
MAC 141220P00055000 P 12/20/14 55.0 0.00 0.50
MAC 141220P00060000 P 12/20/14 60.0 0.40 1.35
MAC 141220P00065000 P 12/20/14 65.0 1.90 3.20
MAC 141220P00070000 P 12/20/14 70.0 4.30 6.30
MAC 141220P00075000 P 12/20/14 75.0 8.20 10.50
MAC 141220P00080000 P 12/20/14 80.0 12.10 16.10
MAC 141220P00085000 P 12/20/14 85.0 17.10 20.80
MAC 141220P00090000 P 12/20/14 90.0 22.00 25.90
MAC 141220P00095000 P 12/20/14 95.0 27.00 30.80
MAC 150320C00035000 C 03/20/15 35.0 30.30 34.30
MAC 150320C00040000 C 03/20/15 40.0 25.40 29.30
MAC 150320C00045000 C 03/20/15 45.0 20.00 24.00
MAC 150320C00050000 C 03/20/15 50.0 15.40 19.30
MAC 150320C00055000 C 03/20/15 55.0 10.30 14.30
MAC 150320C00060000 C 03/20/15 60.0 6.30 8.20
MAC 150320C00065000 C 03/20/15 65.0 2.75 4.90
MAC 150320C00070000 C 03/20/15 70.0 0.85 2.60
MAC 150320C00075000 C 03/20/15 75.0 0.00 1.50
MAC 150320C00080000 C 03/20/15 80.0 0.00 0.95
MAC 150320C00085000 C 03/20/15 85.0 0.00 2.95
MAC 150320C00090000 C 03/20/15 90.0 0.00 1.35
MAC 150320C00095000 C 03/20/15 95.0 0.00 0.80
MAC 150320C00100000 C 03/20/15 100.0 0.00 0.80
MAC 150320P00035000 P 03/20/15 35.0 0.00 0.25
MAC 150320P00040000 P 03/20/15 40.0 0.00 0.95
MAC 150320P00045000 P 03/20/15 45.0 0.00 0.90
MAC 150320P00050000 P 03/20/15 50.0 0.00 1.15
MAC 150320P00055000 P 03/20/15 55.0 0.00 1.60
MAC 150320P00060000 P 03/20/15 60.0 0.75 2.10
MAC 150320P00065000 P 03/20/15 65.0 2.80 4.40
MAC 150320P00070000 P 03/20/15 70.0 5.40 7.40
MAC 150320P00075000 P 03/20/15 75.0 9.30 11.50
MAC 150320P00080000 P 03/20/15 80.0 12.70 16.60
MAC 150320P00085000 P 03/20/15 85.0 17.40 21.50
MAC 150320P00090000 P 03/20/15 90.0 22.20 26.30
MAC 150320P00095000 P 03/20/15 95.0 27.30 31.40
MAC 150320P00100000 P 03/20/15 100.0 33.10 35.20

OPRA data is delayed 15 minutes.