Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Macerich Co (MAC)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 140419C00030000 C 04/19/14 30.0 34.40 36.10
MAC 140419C00035000 C 04/19/14 35.0 29.40 31.30
MAC 140419C00040000 C 04/19/14 40.0 24.40 26.30
MAC 140419C00045000 C 04/19/14 45.0 19.40 21.30
MAC 140419C00050000 C 04/19/14 50.0 14.40 16.10
MAC 140419C00055000 C 04/19/14 55.0 9.40 11.10
MAC 140419C00060000 C 04/19/14 60.0 5.20 6.30
MAC 140419C00065000 C 04/19/14 65.0 0.00 1.30
MAC 140419C00070000 C 04/19/14 70.0 0.00 0.75
MAC 140419C00075000 C 04/19/14 75.0 0.00 0.75
MAC 140419C00080000 C 04/19/14 80.0 0.00 0.75
MAC 140419C00085000 C 04/19/14 85.0 0.00 0.75
MAC 140419C00090000 C 04/19/14 90.0 0.00 0.75
MAC 140419P00030000 P 04/19/14 30.0 0.00 0.75
MAC 140419P00035000 P 04/19/14 35.0 0.00 0.75
MAC 140419P00040000 P 04/19/14 40.0 0.00 0.75
MAC 140419P00045000 P 04/19/14 45.0 0.00 0.75
MAC 140419P00050000 P 04/19/14 50.0 0.00 0.75
MAC 140419P00055000 P 04/19/14 55.0 0.00 0.75
MAC 140419P00060000 P 04/19/14 60.0 0.00 0.75
MAC 140419P00065000 P 04/19/14 65.0 0.00 0.15
MAC 140419P00070000 P 04/19/14 70.0 3.90 5.60
MAC 140419P00075000 P 04/19/14 75.0 8.90 10.60
MAC 140419P00080000 P 04/19/14 80.0 13.90 15.60
MAC 140419P00085000 P 04/19/14 85.0 18.90 20.60
MAC 140419P00090000 P 04/19/14 90.0 23.90 25.30
MAC 140517C00030000 C 05/17/14 30.0 33.20 36.20
MAC 140517C00035000 C 05/17/14 35.0 28.60 31.90
MAC 140517C00040000 C 05/17/14 40.0 24.40 26.30
MAC 140517C00045000 C 05/17/14 45.0 19.40 21.10
MAC 140517C00050000 C 05/17/14 50.0 14.70 16.20
MAC 140517C00055000 C 05/17/14 55.0 9.80 11.20
MAC 140517C00060000 C 05/17/14 60.0 4.40 6.20
MAC 140517C00065000 C 05/17/14 65.0 1.05 1.60
MAC 140517C00070000 C 05/17/14 70.0 0.00 0.55
MAC 140517C00075000 C 05/17/14 75.0 0.00 0.50
MAC 140517C00080000 C 05/17/14 80.0 0.00 0.75
MAC 140517C00085000 C 05/17/14 85.0 0.00 0.50
MAC 140517C00090000 C 05/17/14 90.0 0.00 0.75
MAC 140517P00030000 P 05/17/14 30.0 0.00 0.75
MAC 140517P00035000 P 05/17/14 35.0 0.00 0.50
MAC 140517P00040000 P 05/17/14 40.0 0.00 0.75
MAC 140517P00045000 P 05/17/14 45.0 0.00 0.75
MAC 140517P00050000 P 05/17/14 50.0 0.00 0.80
MAC 140517P00055000 P 05/17/14 55.0 0.00 0.80
MAC 140517P00060000 P 05/17/14 60.0 0.00 0.60
MAC 140517P00065000 P 05/17/14 65.0 1.10 1.80
MAC 140517P00070000 P 05/17/14 70.0 4.50 5.90
MAC 140517P00075000 P 05/17/14 75.0 8.10 10.90
MAC 140517P00080000 P 05/17/14 80.0 14.50 15.90
MAC 140517P00085000 P 05/17/14 85.0 19.50 20.90
MAC 140517P00090000 P 05/17/14 90.0 24.50 26.30
MAC 140621C00030000 C 06/21/14 30.0 33.20 36.10
MAC 140621C00035000 C 06/21/14 35.0 28.20 31.10
MAC 140621C00040000 C 06/21/14 40.0 24.40 26.20
MAC 140621C00045000 C 06/21/14 45.0 19.40 21.20
MAC 140621C00050000 C 06/21/14 50.0 14.40 16.20
MAC 140621C00055000 C 06/21/14 55.0 9.40 11.20
MAC 140621C00060000 C 06/21/14 60.0 4.90 7.80
MAC 140621C00065000 C 06/21/14 65.0 1.35 2.10
MAC 140621C00070000 C 06/21/14 70.0 0.00 0.50
MAC 140621C00075000 C 06/21/14 75.0 0.00 0.50
MAC 140621C00080000 C 06/21/14 80.0 0.00 0.50
MAC 140621C00085000 C 06/21/14 85.0 0.00 0.75
MAC 140621P00030000 P 06/21/14 30.0 0.00 0.75
MAC 140621P00035000 P 06/21/14 35.0 0.00 0.30
MAC 140621P00040000 P 06/21/14 40.0 0.00 0.30
MAC 140621P00045000 P 06/21/14 45.0 0.00 0.30
MAC 140621P00050000 P 06/21/14 50.0 0.05 0.50
MAC 140621P00055000 P 06/21/14 55.0 0.00 0.50
MAC 140621P00060000 P 06/21/14 60.0 0.10 0.75
MAC 140621P00065000 P 06/21/14 65.0 1.50 2.35
MAC 140621P00070000 P 06/21/14 70.0 3.30 6.10
MAC 140621P00075000 P 06/21/14 75.0 8.70 11.30
MAC 140621P00080000 P 06/21/14 80.0 13.70 16.30
MAC 140621P00085000 P 06/21/14 85.0 19.50 21.30
MAC 140920C00030000 C 09/20/14 30.0 34.00 37.60
MAC 140920C00035000 C 09/20/14 35.0 29.30 32.60
MAC 140920C00040000 C 09/20/14 40.0 24.30 27.60
MAC 140920C00045000 C 09/20/14 45.0 19.30 22.60
MAC 140920C00050000 C 09/20/14 50.0 13.90 17.60
MAC 140920C00055000 C 09/20/14 55.0 9.00 12.60
MAC 140920C00060000 C 09/20/14 60.0 4.90 7.70
MAC 140920C00065000 C 09/20/14 65.0 1.85 3.50
MAC 140920C00070000 C 09/20/14 70.0 0.40 1.65
MAC 140920C00075000 C 09/20/14 75.0 0.00 0.90
MAC 140920C00080000 C 09/20/14 80.0 0.00 1.20
MAC 140920C00085000 C 09/20/14 85.0 0.00 1.15
MAC 140920P00030000 P 09/20/14 30.0 0.00 1.20
MAC 140920P00035000 P 09/20/14 35.0 0.00 1.20
MAC 140920P00040000 P 09/20/14 40.0 0.00 1.25
MAC 140920P00045000 P 09/20/14 45.0 0.00 0.20
MAC 140920P00050000 P 09/20/14 50.0 0.00 1.40
MAC 140920P00055000 P 09/20/14 55.0 0.00 0.95
MAC 140920P00060000 P 09/20/14 60.0 0.75 1.60
MAC 140920P00065000 P 09/20/14 65.0 2.50 4.20
MAC 140920P00070000 P 09/20/14 70.0 4.90 7.80
MAC 140920P00075000 P 09/20/14 75.0 9.00 12.10
MAC 140920P00080000 P 09/20/14 80.0 13.80 16.90
MAC 140920P00085000 P 09/20/14 85.0 18.60 22.70

OPRA data is delayed 15 minutes.