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 (2015-01-09)Premium Content

Macerich Co (MAC)
As of Jan 28 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 150220C00045000 C 02/20/15 45.0 41.00 44.00
MAC 150220C00050000 C 02/20/15 50.0 36.20 39.00
MAC 150220C00055000 C 02/20/15 55.0 31.00 34.00
MAC 150220C00060000 C 02/20/15 60.0 26.00 29.00
MAC 150220C00065000 C 02/20/15 65.0 21.10 24.00
MAC 150220C00070000 C 02/20/15 70.0 16.30 19.00
MAC 150220C00075000 C 02/20/15 75.0 11.20 14.10
MAC 150220C00080000 C 02/20/15 80.0 6.30 9.40
MAC 150220C00085000 C 02/20/15 85.0 2.80 4.50
MAC 150220C00090000 C 02/20/15 90.0 1.00 1.75
MAC 150220C00095000 C 02/20/15 95.0 0.05 1.00
MAC 150220C00100000 C 02/20/15 100.0 0.00 0.75
MAC 150220C00105000 C 02/20/15 105.0 0.00 0.60
MAC 150220C00110000 C 02/20/15 110.0 0.00 0.55
MAC 150220C00115000 C 02/20/15 115.0 0.00 0.75
MAC 150220P00045000 P 02/20/15 45.0 0.00 0.50
MAC 150220P00050000 P 02/20/15 50.0 0.00 0.30
MAC 150220P00055000 P 02/20/15 55.0 0.00 0.30
MAC 150220P00060000 P 02/20/15 60.0 0.00 0.80
MAC 150220P00065000 P 02/20/15 65.0 0.00 0.80
MAC 150220P00070000 P 02/20/15 70.0 0.00 0.50
MAC 150220P00075000 P 02/20/15 75.0 0.00 0.50
MAC 150220P00080000 P 02/20/15 80.0 0.15 0.85
MAC 150220P00085000 P 02/20/15 85.0 1.40 2.25
MAC 150220P00090000 P 02/20/15 90.0 3.90 5.50
MAC 150220P00095000 P 02/20/15 95.0 7.10 10.20
MAC 150220P00100000 P 02/20/15 100.0 11.90 14.70
MAC 150220P00105000 P 02/20/15 105.0 16.80 19.60
MAC 150220P00110000 P 02/20/15 110.0 21.80 24.60
MAC 150220P00115000 P 02/20/15 115.0 26.70 29.60
MAC 150320C00035000 C 03/20/15 35.0 51.00 54.00
MAC 150320C00040000 C 03/20/15 40.0 46.00 49.00
MAC 150320C00045000 C 03/20/15 45.0 41.00 44.00
MAC 150320C00050000 C 03/20/15 50.0 36.10 39.00
MAC 150320C00055000 C 03/20/15 55.0 31.00 34.00
MAC 150320C00060000 C 03/20/15 60.0 26.00 29.00
MAC 150320C00065000 C 03/20/15 65.0 21.00 24.00
MAC 150320C00070000 C 03/20/15 70.0 16.20 19.00
MAC 150320C00075000 C 03/20/15 75.0 11.30 14.20
MAC 150320C00080000 C 03/20/15 80.0 6.90 9.10
MAC 150320C00085000 C 03/20/15 85.0 3.40 5.20
MAC 150320C00090000 C 03/20/15 90.0 1.45 2.55
MAC 150320C00095000 C 03/20/15 95.0 0.00 1.45
MAC 150320C00100000 C 03/20/15 100.0 0.00 1.10
MAC 150320C00105000 C 03/20/15 105.0 0.00 1.00
MAC 150320C00110000 C 03/20/15 110.0 0.00 0.95
MAC 150320C00115000 C 03/20/15 115.0 0.00 0.95
MAC 150320P00035000 P 03/20/15 35.0 0.00 0.95
MAC 150320P00040000 P 03/20/15 40.0 0.00 0.95
MAC 150320P00045000 P 03/20/15 45.0 0.00 0.95
MAC 150320P00050000 P 03/20/15 50.0 0.00 0.95
MAC 150320P00055000 P 03/20/15 55.0 0.00 0.95
MAC 150320P00060000 P 03/20/15 60.0 0.00 0.95
MAC 150320P00065000 P 03/20/15 65.0 0.00 1.00
MAC 150320P00070000 P 03/20/15 70.0 0.00 1.05
MAC 150320P00075000 P 03/20/15 75.0 0.00 1.20
MAC 150320P00080000 P 03/20/15 80.0 0.15 1.70
MAC 150320P00085000 P 03/20/15 85.0 1.80 3.20
MAC 150320P00090000 P 03/20/15 90.0 4.10 6.60
MAC 150320P00095000 P 03/20/15 95.0 7.60 11.00
MAC 150320P00100000 P 03/20/15 100.0 12.20 16.30
MAC 150320P00105000 P 03/20/15 105.0 17.00 20.10
MAC 150320P00110000 P 03/20/15 110.0 21.90 25.00
MAC 150320P00115000 P 03/20/15 115.0 26.90 30.00
MAC 150619C00035000 C 06/19/15 35.0 49.70 54.00
MAC 150619C00040000 C 06/19/15 40.0 45.00 49.00
MAC 150619C00045000 C 06/19/15 45.0 39.80 44.00
MAC 150619C00050000 C 06/19/15 50.0 35.00 39.00
MAC 150619C00055000 C 06/19/15 55.0 29.90 34.00
MAC 150619C00060000 C 06/19/15 60.0 25.30 29.00
MAC 150619C00065000 C 06/19/15 65.0 20.20 24.00
MAC 150619C00070000 C 06/19/15 70.0 15.40 19.20
MAC 150619C00075000 C 06/19/15 75.0 11.10 14.70
MAC 150619C00080000 C 06/19/15 80.0 7.00 10.70
MAC 150619C00085000 C 06/19/15 85.0 4.40 7.20
MAC 150619C00090000 C 06/19/15 90.0 2.05 3.80
MAC 150619C00095000 C 06/19/15 95.0 0.70 2.70
MAC 150619C00100000 C 06/19/15 100.0 0.00 1.90
MAC 150619C00105000 C 06/19/15 105.0 0.00 1.50
MAC 150619C00110000 C 06/19/15 110.0 0.00 1.35
MAC 150619C00115000 C 06/19/15 115.0 0.00 1.30
MAC 150619P00035000 P 06/19/15 35.0 0.00 1.25
MAC 150619P00040000 P 06/19/15 40.0 0.00 1.30
MAC 150619P00045000 P 06/19/15 45.0 0.00 1.30
MAC 150619P00050000 P 06/19/15 50.0 0.00 1.30
MAC 150619P00055000 P 06/19/15 55.0 0.00 1.35
MAC 150619P00060000 P 06/19/15 60.0 0.00 1.40
MAC 150619P00065000 P 06/19/15 65.0 0.00 1.55
MAC 150619P00070000 P 06/19/15 70.0 0.00 1.85
MAC 150619P00075000 P 06/19/15 75.0 0.20 2.40
MAC 150619P00080000 P 06/19/15 80.0 1.40 3.40
MAC 150619P00085000 P 06/19/15 85.0 2.60 5.10
MAC 150619P00090000 P 06/19/15 90.0 5.50 8.60
MAC 150619P00095000 P 06/19/15 95.0 9.20 12.30
MAC 150619P00100000 P 06/19/15 100.0 13.40 16.60
MAC 150619P00105000 P 06/19/15 105.0 18.00 21.00
MAC 150619P00110000 P 06/19/15 110.0 22.70 26.60
MAC 150619P00115000 P 06/19/15 115.0 27.50 31.20
MAC 150918C00055000 C 09/18/15 55.0 30.50 34.00
MAC 150918C00060000 C 09/18/15 60.0 24.90 29.00
MAC 150918C00065000 C 09/18/15 65.0 20.00 24.20
MAC 150918C00070000 C 09/18/15 70.0 15.80 19.30
MAC 150918C00075000 C 09/18/15 75.0 11.40 15.00
MAC 150918C00080000 C 09/18/15 80.0 7.60 11.50
MAC 150918C00085000 C 09/18/15 85.0 5.00 8.50
MAC 150918C00090000 C 09/18/15 90.0 2.60 6.40
MAC 150918C00095000 C 09/18/15 95.0 1.35 4.00
MAC 150918C00100000 C 09/18/15 100.0 0.05 2.90
MAC 150918C00105000 C 09/18/15 105.0 0.00 2.30
MAC 150918C00110000 C 09/18/15 110.0 0.00 1.95
MAC 150918C00115000 C 09/18/15 115.0 0.00 1.80
MAC 150918C00120000 C 09/18/15 120.0 0.00 1.70
MAC 150918C00125000 C 09/18/15 125.0 0.00 1.70
MAC 150918P00055000 P 09/18/15 55.0 0.00 1.95
MAC 150918P00060000 P 09/18/15 60.0 0.00 2.15
MAC 150918P00065000 P 09/18/15 65.0 0.00 2.35
MAC 150918P00070000 P 09/18/15 70.0 0.00 2.80
MAC 150918P00075000 P 09/18/15 75.0 0.70 3.60
MAC 150918P00080000 P 09/18/15 80.0 2.20 4.90
MAC 150918P00085000 P 09/18/15 85.0 3.70 7.50
MAC 150918P00090000 P 09/18/15 90.0 6.80 10.30
MAC 150918P00095000 P 09/18/15 95.0 10.30 13.50
MAC 150918P00100000 P 09/18/15 100.0 14.40 18.00
MAC 150918P00105000 P 09/18/15 105.0 18.80 21.80
MAC 150918P00110000 P 09/18/15 110.0 23.50 26.40
MAC 150918P00115000 P 09/18/15 115.0 28.30 32.10
MAC 150918P00120000 P 09/18/15 120.0 33.10 36.90
MAC 150918P00125000 P 09/18/15 125.0 38.00 41.90

OPRA data is delayed 15 minutes.