Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Macerich Co (MAC)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 180316C00030000 C Mar 16, 2018 30.0 27.00 31.40
MAC 180316C00035000 C Mar 16, 2018 35.0 22.00 26.40
MAC 180316C00040000 C Mar 16, 2018 40.0 17.20 21.40
MAC 180316C00045000 C Mar 16, 2018 45.0 12.20 16.00
MAC 180316C00050000 C Mar 16, 2018 50.0 7.30 10.60
MAC 180316C00055000 C Mar 16, 2018 55.0 4.00 5.30
MAC 180316C00060000 C Mar 16, 2018 60.0 1.30 1.85
MAC 180316C00065000 C Mar 16, 2018 65.0 0.15 0.45
MAC 180316C00070000 C Mar 16, 2018 70.0 0.00 0.10
MAC 180316C00075000 C Mar 16, 2018 75.0 0.00 0.20
MAC 180316C00080000 C Mar 16, 2018 80.0 0.00 0.10
MAC 180316C00085000 C Mar 16, 2018 85.0 0.00 0.10
MAC 180316C00090000 C Mar 16, 2018 90.0 0.00 0.50
MAC 180316C00095000 C Mar 16, 2018 95.0 0.00 0.50
MAC 180316P00030000 P Mar 16, 2018 30.0 0.00 0.50
MAC 180316P00035000 P Mar 16, 2018 35.0 0.00 0.50
MAC 180316P00040000 P Mar 16, 2018 40.0 0.00 0.50
MAC 180316P00045000 P Mar 16, 2018 45.0 0.00 0.25
MAC 180316P00050000 P Mar 16, 2018 50.0 0.00 0.20
MAC 180316P00055000 P Mar 16, 2018 55.0 0.30 0.60
MAC 180316P00060000 P Mar 16, 2018 60.0 2.00 2.45
MAC 180316P00065000 P Mar 16, 2018 65.0 5.30 6.40
MAC 180316P00070000 P Mar 16, 2018 70.0 9.20 12.90
MAC 180316P00075000 P Mar 16, 2018 75.0 13.70 17.90
MAC 180316P00080000 P Mar 16, 2018 80.0 18.90 23.20
MAC 180316P00085000 P Mar 16, 2018 85.0 23.70 28.10
MAC 180316P00090000 P Mar 16, 2018 90.0 29.00 33.20
MAC 180316P00095000 P Mar 16, 2018 95.0 33.70 38.10
MAC 180420C00035000 C Apr 20, 2018 35.0 22.30 26.40
MAC 180420C00040000 C Apr 20, 2018 40.0 17.10 21.40
MAC 180420C00045000 C Apr 20, 2018 45.0 12.20 16.60
MAC 180420C00050000 C Apr 20, 2018 50.0 8.30 10.20
MAC 180420C00055000 C Apr 20, 2018 55.0 4.80 6.60
MAC 180420C00060000 C Apr 20, 2018 60.0 2.15 2.85
MAC 180420C00065000 C Apr 20, 2018 65.0 0.85 1.20
MAC 180420C00070000 C Apr 20, 2018 70.0 0.20 0.50
MAC 180420C00075000 C Apr 20, 2018 75.0 0.00 0.50
MAC 180420C00080000 C Apr 20, 2018 80.0 0.00 0.50
MAC 180420C00085000 C Apr 20, 2018 85.0 0.00 0.50
MAC 180420C00090000 C Apr 20, 2018 90.0 0.00 0.50
MAC 180420P00035000 P Apr 20, 2018 35.0 0.00 0.50
MAC 180420P00040000 P Apr 20, 2018 40.0 0.00 0.50
MAC 180420P00045000 P Apr 20, 2018 45.0 0.00 0.50
MAC 180420P00050000 P Apr 20, 2018 50.0 0.30 0.65
MAC 180420P00055000 P Apr 20, 2018 55.0 1.00 1.40
MAC 180420P00060000 P Apr 20, 2018 60.0 2.85 3.50
MAC 180420P00065000 P Apr 20, 2018 65.0 5.80 8.50
MAC 180420P00070000 P Apr 20, 2018 70.0 9.30 13.00
MAC 180420P00075000 P Apr 20, 2018 75.0 13.70 18.10
MAC 180420P00080000 P Apr 20, 2018 80.0 18.60 23.10
MAC 180420P00085000 P Apr 20, 2018 85.0 24.00 28.20
MAC 180420P00090000 P Apr 20, 2018 90.0 28.70 33.10
MAC 180518C00035000 C May 18, 2018 35.0 22.10 26.40
MAC 180518C00040000 C May 18, 2018 40.0 17.20 21.60
MAC 180518C00045000 C May 18, 2018 45.0 12.30 17.00
MAC 180518C00050000 C May 18, 2018 50.0 8.30 10.50
MAC 180518C00055000 C May 18, 2018 55.0 5.10 6.90
MAC 180518C00060000 C May 18, 2018 60.0 2.65 3.80
MAC 180518C00065000 C May 18, 2018 65.0 1.20 1.50
MAC 180518C00070000 C May 18, 2018 70.0 0.45 0.65
MAC 180518C00075000 C May 18, 2018 75.0 0.05 0.55
MAC 180518C00080000 C May 18, 2018 80.0 0.00 0.50
MAC 180518C00085000 C May 18, 2018 85.0 0.00 0.50
MAC 180518C00090000 C May 18, 2018 90.0 0.00 0.50
MAC 180518P00035000 P May 18, 2018 35.0 0.00 0.50
MAC 180518P00040000 P May 18, 2018 40.0 0.00 0.50
MAC 180518P00045000 P May 18, 2018 45.0 0.20 0.70
MAC 180518P00050000 P May 18, 2018 50.0 0.70 1.20
MAC 180518P00055000 P May 18, 2018 55.0 1.80 2.60
MAC 180518P00060000 P May 18, 2018 60.0 4.00 4.70
MAC 180518P00065000 P May 18, 2018 65.0 5.50 9.70
MAC 180518P00070000 P May 18, 2018 70.0 10.80 12.70
MAC 180518P00075000 P May 18, 2018 75.0 14.30 18.70
MAC 180518P00080000 P May 18, 2018 80.0 19.20 23.60
MAC 180518P00085000 P May 18, 2018 85.0 24.10 28.50
MAC 180518P00090000 P May 18, 2018 90.0 29.10 33.40
MAC 180615C00030000 C Jun 15, 2018 30.0 27.10 31.40
MAC 180615C00035000 C Jun 15, 2018 35.0 22.20 26.60
MAC 180615C00040000 C Jun 15, 2018 40.0 17.30 21.60
MAC 180615C00045000 C Jun 15, 2018 45.0 12.50 16.90
MAC 180615C00050000 C Jun 15, 2018 50.0 9.40 10.70
MAC 180615C00055000 C Jun 15, 2018 55.0 5.90 6.90
MAC 180615C00060000 C Jun 15, 2018 60.0 3.20 4.10
MAC 180615C00065000 C Jun 15, 2018 65.0 1.55 2.15
MAC 180615C00070000 C Jun 15, 2018 70.0 0.60 1.10
MAC 180615C00075000 C Jun 15, 2018 75.0 0.15 0.70
MAC 180615C00080000 C Jun 15, 2018 80.0 0.05 0.40
MAC 180615C00085000 C Jun 15, 2018 85.0 0.00 0.50
MAC 180615C00090000 C Jun 15, 2018 90.0 0.00 0.50
MAC 180615C00095000 C Jun 15, 2018 95.0 0.00 0.50
MAC 180615P00030000 P Jun 15, 2018 30.0 0.00 0.50
MAC 180615P00035000 P Jun 15, 2018 35.0 0.00 0.50
MAC 180615P00040000 P Jun 15, 2018 40.0 0.05 0.55
MAC 180615P00045000 P Jun 15, 2018 45.0 0.35 0.85
MAC 180615P00050000 P Jun 15, 2018 50.0 1.05 1.55
MAC 180615P00055000 P Jun 15, 2018 55.0 2.15 3.00
MAC 180615P00060000 P Jun 15, 2018 60.0 4.30 5.10
MAC 180615P00065000 P Jun 15, 2018 65.0 7.60 8.50
MAC 180615P00070000 P Jun 15, 2018 70.0 11.40 12.80
MAC 180615P00075000 P Jun 15, 2018 75.0 15.10 18.70
MAC 180615P00080000 P Jun 15, 2018 80.0 19.50 23.60
MAC 180615P00085000 P Jun 15, 2018 85.0 24.10 28.50
MAC 180615P00090000 P Jun 15, 2018 90.0 28.90 33.40
MAC 180615P00095000 P Jun 15, 2018 95.0 34.10 38.40
MAC 180921C00035000 C Sep 21, 2018 35.0 22.30 26.40
MAC 180921C00040000 C Sep 21, 2018 40.0 17.50 22.00
MAC 180921C00045000 C Sep 21, 2018 45.0 12.90 17.40
MAC 180921C00050000 C Sep 21, 2018 50.0 10.50 11.70
MAC 180921C00055000 C Sep 21, 2018 55.0 6.80 7.80
MAC 180921C00060000 C Sep 21, 2018 60.0 4.20 5.50
MAC 180921C00065000 C Sep 21, 2018 65.0 2.50 2.90
MAC 180921C00070000 C Sep 21, 2018 70.0 1.35 1.65
MAC 180921C00075000 C Sep 21, 2018 75.0 0.45 1.15
MAC 180921C00080000 C Sep 21, 2018 80.0 0.05 0.75
MAC 180921C00085000 C Sep 21, 2018 85.0 0.00 0.55
MAC 180921C00090000 C Sep 21, 2018 90.0 0.00 0.50
MAC 180921P00035000 P Sep 21, 2018 35.0 0.10 0.60
MAC 180921P00040000 P Sep 21, 2018 40.0 0.40 0.90
MAC 180921P00045000 P Sep 21, 2018 45.0 0.90 1.45
MAC 180921P00050000 P Sep 21, 2018 50.0 1.80 2.45
MAC 180921P00055000 P Sep 21, 2018 55.0 3.40 3.90
MAC 180921P00060000 P Sep 21, 2018 60.0 5.70 6.50
MAC 180921P00065000 P Sep 21, 2018 65.0 8.70 9.70
MAC 180921P00070000 P Sep 21, 2018 70.0 12.40 15.20
MAC 180921P00075000 P Sep 21, 2018 75.0 16.60 18.20
MAC 180921P00080000 P Sep 21, 2018 80.0 19.90 24.00
MAC 180921P00085000 P Sep 21, 2018 85.0 24.50 28.80
MAC 180921P00090000 P Sep 21, 2018 90.0 29.50 33.60
MAC 190118C00030000 C Jan 18, 2019 30.0 27.10 31.50
MAC 190118C00035000 C Jan 18, 2019 35.0 22.20 27.00
MAC 190118C00040000 C Jan 18, 2019 40.0 17.50 22.00
MAC 190118C00045000 C Jan 18, 2019 45.0 13.60 16.80
MAC 190118C00050000 C Jan 18, 2019 50.0 9.30 13.30
MAC 190118C00055000 C Jan 18, 2019 55.0 6.80 8.70
MAC 190118C00060000 C Jan 18, 2019 60.0 4.40 5.90
MAC 190118C00065000 C Jan 18, 2019 65.0 2.40 4.00
MAC 190118C00070000 C Jan 18, 2019 70.0 1.45 2.45
MAC 190118C00075000 C Jan 18, 2019 75.0 0.65 1.65
MAC 190118C00080000 C Jan 18, 2019 80.0 0.20 1.20
MAC 190118C00085000 C Jan 18, 2019 85.0 0.00 1.00
MAC 190118C00090000 C Jan 18, 2019 90.0 0.00 1.00
MAC 190118C00095000 C Jan 18, 2019 95.0 0.00 1.00
MAC 190118P00030000 P Jan 18, 2019 30.0 0.00 1.00
MAC 190118P00035000 P Jan 18, 2019 35.0 0.00 1.00
MAC 190118P00040000 P Jan 18, 2019 40.0 0.40 1.40
MAC 190118P00045000 P Jan 18, 2019 45.0 1.10 2.10
MAC 190118P00050000 P Jan 18, 2019 50.0 2.00 3.60
MAC 190118P00055000 P Jan 18, 2019 55.0 3.70 5.30
MAC 190118P00060000 P Jan 18, 2019 60.0 6.00 7.90
MAC 190118P00065000 P Jan 18, 2019 65.0 9.10 11.00
MAC 190118P00070000 P Jan 18, 2019 70.0 12.10 15.30
MAC 190118P00075000 P Jan 18, 2019 75.0 16.30 19.50
MAC 190118P00080000 P Jan 18, 2019 80.0 19.70 24.20
MAC 190118P00085000 P Jan 18, 2019 85.0 24.50 29.00
MAC 190118P00090000 P Jan 18, 2019 90.0 29.20 33.70
MAC 190118P00095000 P Jan 18, 2019 95.0 34.30 38.60
MAC 200117C00030000 C Jan 17, 2020 30.0 26.60 31.50
MAC 200117C00035000 C Jan 17, 2020 35.0 22.20 27.00
MAC 200117C00040000 C Jan 17, 2020 40.0 17.70 22.00
MAC 200117C00045000 C Jan 17, 2020 45.0 12.90 17.20
MAC 200117C00050000 C Jan 17, 2020 50.0 9.30 13.50
MAC 200117C00055000 C Jan 17, 2020 55.0 6.70 11.00
MAC 200117C00060000 C Jan 17, 2020 60.0 3.60 8.00
MAC 200117C00065000 C Jan 17, 2020 65.0 2.10 6.40
MAC 200117C00070000 C Jan 17, 2020 70.0 1.10 3.90
MAC 200117C00075000 C Jan 17, 2020 75.0 0.00 2.60
MAC 200117C00080000 C Jan 17, 2020 80.0 0.00 1.95
MAC 200117C00085000 C Jan 17, 2020 85.0 0.00 4.90
MAC 200117C00090000 C Jan 17, 2020 90.0 0.00 4.90
MAC 200117C00095000 C Jan 17, 2020 95.0 0.00 4.90
MAC 200117P00030000 P Jan 17, 2020 30.0 0.00 5.00
MAC 200117P00035000 P Jan 17, 2020 35.0 0.00 4.90
MAC 200117P00040000 P Jan 17, 2020 40.0 0.15 4.00
MAC 200117P00045000 P Jan 17, 2020 45.0 2.40 4.00
MAC 200117P00050000 P Jan 17, 2020 50.0 3.90 5.70
MAC 200117P00055000 P Jan 17, 2020 55.0 4.10 8.40
MAC 200117P00060000 P Jan 17, 2020 60.0 6.70 10.80
MAC 200117P00065000 P Jan 17, 2020 65.0 9.10 13.60
MAC 200117P00070000 P Jan 17, 2020 70.0 12.70 17.00
MAC 200117P00075000 P Jan 17, 2020 75.0 16.50 20.80
MAC 200117P00080000 P Jan 17, 2020 80.0 20.70 25.00
MAC 200117P00085000 P Jan 17, 2020 85.0 24.90 29.40
MAC 200117P00090000 P Jan 17, 2020 90.0 29.70 33.80
MAC 200117P00095000 P Jan 17, 2020 95.0 34.30 38.60
OPRA data is delayed 15 minutes.