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 (2017-01-06)Premium Content

Macerich Co (MAC)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 170421C00035000 C 04/21/17 35.0 26.90 30.70
MAC 170421C00040000 C 04/21/17 40.0 21.50 26.40
MAC 170421C00045000 C 04/21/17 45.0 16.50 21.30
MAC 170421C00050000 C 04/21/17 50.0 12.00 15.70
MAC 170421C00055000 C 04/21/17 55.0 7.10 10.60
MAC 170421C00060000 C 04/21/17 60.0 3.60 4.80
MAC 170421C00065000 C 04/21/17 65.0 0.70 1.20
MAC 170421C00070000 C 04/21/17 70.0 0.00 0.15
MAC 170421C00075000 C 04/21/17 75.0 0.00 0.10
MAC 170421C00080000 C 04/21/17 80.0 0.00 0.10
MAC 170421C00085000 C 04/21/17 85.0 0.00 0.90
MAC 170421C00090000 C 04/21/17 90.0 0.00 0.70
MAC 170421C00095000 C 04/21/17 95.0 0.00 0.95
MAC 170421C00100000 C 04/21/17 100.0 0.00 1.00
MAC 170421P00035000 P 04/21/17 35.0 0.00 1.10
MAC 170421P00040000 P 04/21/17 40.0 0.00 0.90
MAC 170421P00045000 P 04/21/17 45.0 0.00 1.00
MAC 170421P00050000 P 04/21/17 50.0 0.00 1.15
MAC 170421P00055000 P 04/21/17 55.0 0.00 1.15
MAC 170421P00060000 P 04/21/17 60.0 0.30 0.60
MAC 170421P00065000 P 04/21/17 65.0 1.80 2.20
MAC 170421P00070000 P 04/21/17 70.0 4.80 8.20
MAC 170421P00075000 P 04/21/17 75.0 9.30 13.10
MAC 170421P00080000 P 04/21/17 80.0 14.40 18.20
MAC 170421P00085000 P 04/21/17 85.0 18.70 23.50
MAC 170421P00090000 P 04/21/17 90.0 24.10 28.40
MAC 170421P00095000 P 04/21/17 95.0 28.70 33.50
MAC 170421P00100000 P 04/21/17 100.0 34.40 38.20
MAC 170519C00035000 C 05/19/17 35.0 26.90 30.50
MAC 170519C00040000 C 05/19/17 40.0 21.80 25.80
MAC 170519C00045000 C 05/19/17 45.0 16.90 20.80
MAC 170519C00050000 C 05/19/17 50.0 11.90 15.80
MAC 170519C00055000 C 05/19/17 55.0 7.00 11.00
MAC 170519C00060000 C 05/19/17 60.0 4.30 5.30
MAC 170519C00065000 C 05/19/17 65.0 1.00 1.80
MAC 170519C00070000 C 05/19/17 70.0 0.10 0.85
MAC 170519C00075000 C 05/19/17 75.0 0.00 0.85
MAC 170519C00080000 C 05/19/17 80.0 0.00 1.10
MAC 170519C00085000 C 05/19/17 85.0 0.00 1.25
MAC 170519C00090000 C 05/19/17 90.0 0.00 2.55
MAC 170519C00095000 C 05/19/17 95.0 0.00 1.25
MAC 170519P00035000 P 05/19/17 35.0 0.00 1.15
MAC 170519P00040000 P 05/19/17 40.0 0.00 1.15
MAC 170519P00045000 P 05/19/17 45.0 0.00 1.20
MAC 170519P00050000 P 05/19/17 50.0 0.00 1.20
MAC 170519P00055000 P 05/19/17 55.0 0.15 1.00
MAC 170519P00060000 P 05/19/17 60.0 0.80 1.85
MAC 170519P00065000 P 05/19/17 65.0 3.00 4.20
MAC 170519P00070000 P 05/19/17 70.0 5.30 9.20
MAC 170519P00075000 P 05/19/17 75.0 10.30 14.00
MAC 170519P00080000 P 05/19/17 80.0 14.90 18.90
MAC 170519P00085000 P 05/19/17 85.0 19.90 23.90
MAC 170519P00090000 P 05/19/17 90.0 24.90 28.90
MAC 170519P00095000 P 05/19/17 95.0 29.90 33.60
MAC 170616C00040000 C 06/16/17 40.0 22.00 25.60
MAC 170616C00045000 C 06/16/17 45.0 16.70 20.80
MAC 170616C00050000 C 06/16/17 50.0 11.90 15.80
MAC 170616C00055000 C 06/16/17 55.0 7.30 11.10
MAC 170616C00060000 C 06/16/17 60.0 4.50 5.40
MAC 170616C00065000 C 06/16/17 65.0 1.30 2.40
MAC 170616C00070000 C 06/16/17 70.0 0.20 1.25
MAC 170616C00075000 C 06/16/17 75.0 0.00 2.65
MAC 170616C00080000 C 06/16/17 80.0 0.00 2.70
MAC 170616C00085000 C 06/16/17 85.0 0.00 0.70
MAC 170616C00090000 C 06/16/17 90.0 0.00 0.25
MAC 170616C00095000 C 06/16/17 95.0 0.00 2.40
MAC 170616C00100000 C 06/16/17 100.0 0.00 0.95
MAC 170616C00105000 C 06/16/17 105.0 0.00 1.10
MAC 170616C00110000 C 06/16/17 110.0 0.00 2.95
MAC 170616C00115000 C 06/16/17 115.0 0.00 0.95
MAC 170616P00040000 P 06/16/17 40.0 0.00 0.35
MAC 170616P00045000 P 06/16/17 45.0 0.00 0.30
MAC 170616P00050000 P 06/16/17 50.0 0.05 0.95
MAC 170616P00055000 P 06/16/17 55.0 0.25 1.05
MAC 170616P00060000 P 06/16/17 60.0 1.30 1.85
MAC 170616P00065000 P 06/16/17 65.0 3.50 3.90
MAC 170616P00070000 P 06/16/17 70.0 5.40 8.70
MAC 170616P00075000 P 06/16/17 75.0 10.00 14.00
MAC 170616P00080000 P 06/16/17 80.0 14.90 19.00
MAC 170616P00085000 P 06/16/17 85.0 19.70 24.00
MAC 170616P00090000 P 06/16/17 90.0 24.90 29.00
MAC 170616P00095000 P 06/16/17 95.0 29.90 34.00
MAC 170616P00100000 P 06/16/17 100.0 35.50 38.50
MAC 170616P00105000 P 06/16/17 105.0 39.90 44.00
MAC 170616P00110000 P 06/16/17 110.0 44.90 49.00
MAC 170616P00115000 P 06/16/17 115.0 50.00 53.80
MAC 170915C00035000 C 09/15/17 35.0 26.90 30.70
MAC 170915C00040000 C 09/15/17 40.0 21.70 25.80
MAC 170915C00045000 C 09/15/17 45.0 16.70 20.80
MAC 170915C00050000 C 09/15/17 50.0 12.60 16.00
MAC 170915C00055000 C 09/15/17 55.0 8.50 10.00
MAC 170915C00060000 C 09/15/17 60.0 4.70 6.20
MAC 170915C00065000 C 09/15/17 65.0 2.05 3.50
MAC 170915C00070000 C 09/15/17 70.0 1.00 1.90
MAC 170915C00075000 C 09/15/17 75.0 0.50 1.10
MAC 170915C00080000 C 09/15/17 80.0 0.10 0.70
MAC 170915C00085000 C 09/15/17 85.0 0.00 0.80
MAC 170915C00090000 C 09/15/17 90.0 0.00 0.75
MAC 170915C00095000 C 09/15/17 95.0 0.00 0.65
MAC 170915C00100000 C 09/15/17 100.0 0.00 1.45
MAC 170915C00105000 C 09/15/17 105.0 0.00 3.40
MAC 170915P00035000 P 09/15/17 35.0 0.00 1.35
MAC 170915P00040000 P 09/15/17 40.0 0.05 0.50
MAC 170915P00045000 P 09/15/17 45.0 0.20 1.10
MAC 170915P00050000 P 09/15/17 50.0 0.65 1.00
MAC 170915P00055000 P 09/15/17 55.0 1.40 1.85
MAC 170915P00060000 P 09/15/17 60.0 2.80 3.00
MAC 170915P00065000 P 09/15/17 65.0 5.40 5.50
MAC 170915P00070000 P 09/15/17 70.0 8.10 9.10
MAC 170915P00075000 P 09/15/17 75.0 11.40 14.60
MAC 170915P00080000 P 09/15/17 80.0 15.50 19.60
MAC 170915P00085000 P 09/15/17 85.0 20.60 24.40
MAC 170915P00090000 P 09/15/17 90.0 25.30 29.40
MAC 170915P00095000 P 09/15/17 95.0 30.30 34.40
MAC 170915P00100000 P 09/15/17 100.0 35.30 39.40
MAC 170915P00105000 P 09/15/17 105.0 40.30 44.10

OPRA data is delayed 15 minutes.