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 (2017-07-07)Premium Content

Macerich Co (MAC)
As of Sep 21 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 171020C00030000 C 10/20/17 30.0 22.60 23.60
MAC 171020C00035000 C 10/20/17 35.0 15.70 18.90
MAC 171020C00040000 C 10/20/17 40.0 12.50 13.60
MAC 171020C00045000 C 10/20/17 45.0 6.60 8.50
MAC 171020C00050000 C 10/20/17 50.0 3.30 3.90
MAC 171020C00055000 C 10/20/17 55.0 0.70 1.00
MAC 171020C00060000 C 10/20/17 60.0 0.05 0.25
MAC 171020C00065000 C 10/20/17 65.0 0.00 0.10
MAC 171020C00070000 C 10/20/17 70.0 0.00 0.10
MAC 171020C00075000 C 10/20/17 75.0 0.00 0.15
MAC 171020C00080000 C 10/20/17 80.0 0.00 0.10
MAC 171020P00030000 P 10/20/17 30.0 0.00 0.10
MAC 171020P00035000 P 10/20/17 35.0 0.00 0.10
MAC 171020P00040000 P 10/20/17 40.0 0.00 0.10
MAC 171020P00045000 P 10/20/17 45.0 0.00 0.20
MAC 171020P00050000 P 10/20/17 50.0 0.45 0.75
MAC 171020P00055000 P 10/20/17 55.0 2.60 3.10
MAC 171020P00060000 P 10/20/17 60.0 6.70 7.60
MAC 171020P00065000 P 10/20/17 65.0 11.00 13.30
MAC 171020P00070000 P 10/20/17 70.0 14.60 17.60
MAC 171020P00075000 P 10/20/17 75.0 19.50 22.80
MAC 171020P00080000 P 10/20/17 80.0 26.40 27.40
MAC 171117C00030000 C 11/17/17 30.0 22.80 23.60
MAC 171117C00035000 C 11/17/17 35.0 15.70 20.40
MAC 171117C00040000 C 11/17/17 40.0 12.40 14.10
MAC 171117C00045000 C 11/17/17 45.0 7.70 10.20
MAC 171117C00050000 C 11/17/17 50.0 3.50 4.50
MAC 171117C00055000 C 11/17/17 55.0 1.35 1.65
MAC 171117C00060000 C 11/17/17 60.0 0.35 0.65
MAC 171117C00065000 C 11/17/17 65.0 0.10 0.30
MAC 171117C00070000 C 11/17/17 70.0 0.00 0.20
MAC 171117C00075000 C 11/17/17 75.0 0.00 0.15
MAC 171117C00080000 C 11/17/17 80.0 0.00 0.10
MAC 171117P00030000 P 11/17/17 30.0 0.00 0.15
MAC 171117P00035000 P 11/17/17 35.0 0.00 0.15
MAC 171117P00040000 P 11/17/17 40.0 0.05 0.20
MAC 171117P00045000 P 11/17/17 45.0 0.25 0.50
MAC 171117P00050000 P 11/17/17 50.0 1.20 1.60
MAC 171117P00055000 P 11/17/17 55.0 3.80 4.30
MAC 171117P00060000 P 11/17/17 60.0 7.70 8.30
MAC 171117P00065000 P 11/17/17 65.0 11.80 13.40
MAC 171117P00070000 P 11/17/17 70.0 15.40 19.60
MAC 171117P00075000 P 11/17/17 75.0 20.30 24.60
MAC 171117P00080000 P 11/17/17 80.0 27.20 28.20
MAC 171215C00035000 C 12/15/17 35.0 17.70 18.80
MAC 171215C00040000 C 12/15/17 40.0 11.30 15.10
MAC 171215C00045000 C 12/15/17 45.0 7.20 9.00
MAC 171215C00050000 C 12/15/17 50.0 4.30 4.70
MAC 171215C00055000 C 12/15/17 55.0 1.80 2.15
MAC 171215C00060000 C 12/15/17 60.0 0.65 1.00
MAC 171215C00065000 C 12/15/17 65.0 0.20 0.50
MAC 171215C00070000 C 12/15/17 70.0 0.10 0.35
MAC 171215C00075000 C 12/15/17 75.0 0.00 0.25
MAC 171215C00080000 C 12/15/17 80.0 0.00 0.20
MAC 171215C00085000 C 12/15/17 85.0 0.00 0.30
MAC 171215C00090000 C 12/15/17 90.0 0.00 0.15
MAC 171215C00095000 C 12/15/17 95.0 0.00 0.10
MAC 171215P00035000 P 12/15/17 35.0 0.00 0.20
MAC 171215P00040000 P 12/15/17 40.0 0.10 0.30
MAC 171215P00045000 P 12/15/17 45.0 0.45 0.75
MAC 171215P00050000 P 12/15/17 50.0 1.65 2.05
MAC 171215P00055000 P 12/15/17 55.0 4.30 4.80
MAC 171215P00060000 P 12/15/17 60.0 8.10 8.90
MAC 171215P00065000 P 12/15/17 65.0 12.60 13.60
MAC 171215P00070000 P 12/15/17 70.0 16.00 19.70
MAC 171215P00075000 P 12/15/17 75.0 21.80 25.00
MAC 171215P00080000 P 12/15/17 80.0 26.80 30.00
MAC 171215P00085000 P 12/15/17 85.0 31.90 35.00
MAC 171215P00090000 P 12/15/17 90.0 36.90 40.00
MAC 171215P00095000 P 12/15/17 95.0 42.10 43.90
MAC 180316C00030000 C 03/16/18 30.0 20.70 25.40
MAC 180316C00035000 C 03/16/18 35.0 15.70 20.40
MAC 180316C00040000 C 03/16/18 40.0 11.10 15.50
MAC 180316C00045000 C 03/16/18 45.0 8.50 9.50
MAC 180316C00050000 C 03/16/18 50.0 5.10 5.70
MAC 180316C00055000 C 03/16/18 55.0 2.80 3.40
MAC 180316C00060000 C 03/16/18 60.0 1.35 1.95
MAC 180316C00065000 C 03/16/18 65.0 0.70 1.05
MAC 180316C00070000 C 03/16/18 70.0 0.40 0.60
MAC 180316C00075000 C 03/16/18 75.0 0.15 0.40
MAC 180316C00080000 C 03/16/18 80.0 0.00 0.30
MAC 180316C00085000 C 03/16/18 85.0 0.00 0.20
MAC 180316P00030000 P 03/16/18 30.0 0.00 0.30
MAC 180316P00035000 P 03/16/18 35.0 0.15 0.45
MAC 180316P00040000 P 03/16/18 40.0 0.45 0.80
MAC 180316P00045000 P 03/16/18 45.0 1.30 1.75
MAC 180316P00050000 P 03/16/18 50.0 2.90 3.50
MAC 180316P00055000 P 03/16/18 55.0 5.50 6.30
MAC 180316P00060000 P 03/16/18 60.0 9.10 10.20
MAC 180316P00065000 P 03/16/18 65.0 13.40 14.20
MAC 180316P00070000 P 03/16/18 70.0 16.20 20.40
MAC 180316P00075000 P 03/16/18 75.0 20.90 25.50
MAC 180316P00080000 P 03/16/18 80.0 25.80 30.40
MAC 180316P00085000 P 03/16/18 85.0 31.70 35.00

OPRA data is delayed 15 minutes.