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 (2014-10-10)Premium Content

Macerich Co (MAC)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 141122C00035000 C 11/22/14 35.0 40.40 44.60
MAC 141122C00040000 C 11/22/14 40.0 35.40 39.50
MAC 141122C00045000 C 11/22/14 45.0 30.40 34.50
MAC 141122C00050000 C 11/22/14 50.0 25.40 29.50
MAC 141122C00055000 C 11/22/14 55.0 20.40 24.50
MAC 141122C00060000 C 11/22/14 60.0 15.40 19.50
MAC 141122C00065000 C 11/22/14 65.0 10.20 14.50
MAC 141122C00070000 C 11/22/14 70.0 5.30 9.20
MAC 141122C00075000 C 11/22/14 75.0 0.50 4.00
MAC 141122C00080000 C 11/22/14 80.0 0.00 0.50
MAC 141122C00085000 C 11/22/14 85.0 0.00 0.45
MAC 141122C00090000 C 11/22/14 90.0 0.00 0.50
MAC 141122C00095000 C 11/22/14 95.0 0.00 0.40
MAC 141122P00035000 P 11/22/14 35.0 0.00 0.50
MAC 141122P00040000 P 11/22/14 40.0 0.00 0.45
MAC 141122P00045000 P 11/22/14 45.0 0.00 0.45
MAC 141122P00050000 P 11/22/14 50.0 0.00 0.50
MAC 141122P00055000 P 11/22/14 55.0 0.00 0.45
MAC 141122P00060000 P 11/22/14 60.0 0.00 0.45
MAC 141122P00065000 P 11/22/14 65.0 0.00 0.45
MAC 141122P00070000 P 11/22/14 70.0 0.00 0.45
MAC 141122P00075000 P 11/22/14 75.0 0.00 0.50
MAC 141122P00080000 P 11/22/14 80.0 1.00 4.80
MAC 141122P00085000 P 11/22/14 85.0 5.80 9.70
MAC 141122P00090000 P 11/22/14 90.0 10.40 14.70
MAC 141122P00095000 P 11/22/14 95.0 16.80 19.70
MAC 141220C00035000 C 12/20/14 35.0 40.40 44.60
MAC 141220C00040000 C 12/20/14 40.0 35.30 39.60
MAC 141220C00045000 C 12/20/14 45.0 30.30 34.60
MAC 141220C00050000 C 12/20/14 50.0 25.30 29.60
MAC 141220C00055000 C 12/20/14 55.0 20.30 24.50
MAC 141220C00060000 C 12/20/14 60.0 15.40 19.50
MAC 141220C00065000 C 12/20/14 65.0 10.30 14.40
MAC 141220C00070000 C 12/20/14 70.0 5.60 9.50
MAC 141220C00075000 C 12/20/14 75.0 1.75 4.30
MAC 141220C00080000 C 12/20/14 80.0 0.30 1.25
MAC 141220C00085000 C 12/20/14 85.0 0.00 2.20
MAC 141220C00090000 C 12/20/14 90.0 0.00 0.50
MAC 141220C00095000 C 12/20/14 95.0 0.00 0.35
MAC 141220P00035000 P 12/20/14 35.0 0.00 0.35
MAC 141220P00040000 P 12/20/14 40.0 0.00 0.30
MAC 141220P00045000 P 12/20/14 45.0 0.00 1.20
MAC 141220P00050000 P 12/20/14 50.0 0.00 0.35
MAC 141220P00055000 P 12/20/14 55.0 0.00 0.45
MAC 141220P00060000 P 12/20/14 60.0 0.00 0.35
MAC 141220P00065000 P 12/20/14 65.0 0.00 0.50
MAC 141220P00070000 P 12/20/14 70.0 0.05 0.50
MAC 141220P00075000 P 12/20/14 75.0 0.25 1.80
MAC 141220P00080000 P 12/20/14 80.0 2.20 4.80
MAC 141220P00085000 P 12/20/14 85.0 6.00 10.20
MAC 141220P00090000 P 12/20/14 90.0 10.90 14.80
MAC 141220P00095000 P 12/20/14 95.0 16.60 18.80
MAC 150320C00035000 C 03/20/15 35.0 40.40 44.70
MAC 150320C00040000 C 03/20/15 40.0 35.50 39.50
MAC 150320C00045000 C 03/20/15 45.0 30.40 34.60
MAC 150320C00050000 C 03/20/15 50.0 25.40 29.70
MAC 150320C00055000 C 03/20/15 55.0 20.50 24.60
MAC 150320C00060000 C 03/20/15 60.0 15.60 19.90
MAC 150320C00065000 C 03/20/15 65.0 10.90 15.00
MAC 150320C00070000 C 03/20/15 70.0 7.20 9.30
MAC 150320C00075000 C 03/20/15 75.0 4.50 6.40
MAC 150320C00080000 C 03/20/15 80.0 2.35 2.75
MAC 150320C00085000 C 03/20/15 85.0 0.55 3.10
MAC 150320C00090000 C 03/20/15 90.0 0.00 2.25
MAC 150320C00095000 C 03/20/15 95.0 0.00 1.50
MAC 150320C00100000 C 03/20/15 100.0 0.00 2.35
MAC 150320P00035000 P 03/20/15 35.0 0.00 2.00
MAC 150320P00040000 P 03/20/15 40.0 0.00 2.10
MAC 150320P00045000 P 03/20/15 45.0 0.00 2.10
MAC 150320P00050000 P 03/20/15 50.0 0.00 0.50
MAC 150320P00055000 P 03/20/15 55.0 0.00 2.00
MAC 150320P00060000 P 03/20/15 60.0 0.00 1.65
MAC 150320P00065000 P 03/20/15 65.0 0.00 2.60
MAC 150320P00070000 P 03/20/15 70.0 0.40 2.20
MAC 150320P00075000 P 03/20/15 75.0 2.60 4.30
MAC 150320P00080000 P 03/20/15 80.0 5.20 6.70
MAC 150320P00085000 P 03/20/15 85.0 7.60 11.70
MAC 150320P00090000 P 03/20/15 90.0 11.90 16.20
MAC 150320P00095000 P 03/20/15 95.0 16.60 20.40
MAC 150320P00100000 P 03/20/15 100.0 21.90 24.90
MAC 150619C00035000 C 06/19/15 35.0 40.30 45.00
MAC 150619C00040000 C 06/19/15 40.0 35.30 39.70
MAC 150619C00045000 C 06/19/15 45.0 30.50 34.70
MAC 150619C00050000 C 06/19/15 50.0 25.40 29.70
MAC 150619C00055000 C 06/19/15 55.0 20.50 24.70
MAC 150619C00060000 C 06/19/15 60.0 15.70 19.90
MAC 150619C00065000 C 06/19/15 65.0 11.10 15.00
MAC 150619C00070000 C 06/19/15 70.0 6.90 9.90
MAC 150619C00075000 C 06/19/15 75.0 3.70 6.70
MAC 150619C00080000 C 06/19/15 80.0 2.90 4.40
MAC 150619C00085000 C 06/19/15 85.0 0.40 3.00
MAC 150619C00090000 C 06/19/15 90.0 0.00 2.10
MAC 150619C00095000 C 06/19/15 95.0 0.05 2.00
MAC 150619C00100000 C 06/19/15 100.0 0.00 2.75
MAC 150619P00035000 P 06/19/15 35.0 0.00 1.25
MAC 150619P00040000 P 06/19/15 40.0 0.00 2.55
MAC 150619P00045000 P 06/19/15 45.0 0.00 2.55
MAC 150619P00050000 P 06/19/15 50.0 0.00 2.70
MAC 150619P00055000 P 06/19/15 55.0 0.00 3.10
MAC 150619P00060000 P 06/19/15 60.0 0.00 3.50
MAC 150619P00065000 P 06/19/15 65.0 0.25 2.20
MAC 150619P00070000 P 06/19/15 70.0 0.70 3.50
MAC 150619P00075000 P 06/19/15 75.0 3.80 4.60
MAC 150619P00080000 P 06/19/15 80.0 5.20 8.90
MAC 150619P00085000 P 06/19/15 85.0 8.50 12.70
MAC 150619P00090000 P 06/19/15 90.0 12.70 16.90
MAC 150619P00095000 P 06/19/15 95.0 17.50 21.10
MAC 150619P00100000 P 06/19/15 100.0 22.30 26.00

OPRA data is delayed 15 minutes.