Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Macerich Co (MAC)
As of Apr 26 2018 2:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 180518C00030000 C May 18, 2018 30.0 24.90 26.80
MAC 180518C00035000 C May 18, 2018 35.0 18.70 23.50
MAC 180518C00040000 C May 18, 2018 40.0 13.80 18.50
MAC 180518C00042500 C May 18, 2018 42.5 11.30 15.90
MAC 180518C00045000 C May 18, 2018 45.0 8.70 13.30
MAC 180518C00047500 C May 18, 2018 47.5 6.30 11.00
MAC 180518C00050000 C May 18, 2018 50.0 4.10 8.70
MAC 180518C00052500 C May 18, 2018 52.5 3.80 4.30
MAC 180518C00055000 C May 18, 2018 55.0 2.10 2.60
MAC 180518C00057500 C May 18, 2018 57.5 1.25 1.45
MAC 180518C00060000 C May 18, 2018 60.0 0.45 0.85
MAC 180518C00062500 C May 18, 2018 62.5 0.15 0.40
MAC 180518C00065000 C May 18, 2018 65.0 0.00 0.30
MAC 180518C00067500 C May 18, 2018 67.5 0.00 1.60
MAC 180518C00070000 C May 18, 2018 70.0 0.00 0.50
MAC 180518C00075000 C May 18, 2018 75.0 0.00 0.80
MAC 180518C00080000 C May 18, 2018 80.0 0.00 1.55
MAC 180518C00085000 C May 18, 2018 85.0 0.00 1.55
MAC 180518C00090000 C May 18, 2018 90.0 0.00 1.55
MAC 180518P00030000 P May 18, 2018 30.0 0.00 3.90
MAC 180518P00035000 P May 18, 2018 35.0 0.00 1.60
MAC 180518P00040000 P May 18, 2018 40.0 0.00 1.60
MAC 180518P00042500 P May 18, 2018 42.5 0.00 1.60
MAC 180518P00045000 P May 18, 2018 45.0 0.00 1.65
MAC 180518P00047500 P May 18, 2018 47.5 0.10 0.35
MAC 180518P00050000 P May 18, 2018 50.0 0.25 4.80
MAC 180518P00052500 P May 18, 2018 52.5 0.70 1.10
MAC 180518P00055000 P May 18, 2018 55.0 1.65 1.95
MAC 180518P00057500 P May 18, 2018 57.5 3.00 3.60
MAC 180518P00060000 P May 18, 2018 60.0 5.10 5.60
MAC 180518P00062500 P May 18, 2018 62.5 5.20 9.60
MAC 180518P00065000 P May 18, 2018 65.0 7.80 11.50
MAC 180518P00067500 P May 18, 2018 67.5 9.80 14.50
MAC 180518P00070000 P May 18, 2018 70.0 12.40 17.00
MAC 180518P00075000 P May 18, 2018 75.0 17.20 22.00
MAC 180518P00080000 P May 18, 2018 80.0 22.60 27.00
MAC 180518P00085000 P May 18, 2018 85.0 27.10 32.00
MAC 180518P00090000 P May 18, 2018 90.0 33.90 36.90
MAC 180615C00030000 C Jun 15, 2018 30.0 24.90 27.30
MAC 180615C00035000 C Jun 15, 2018 35.0 18.80 23.50
MAC 180615C00040000 C Jun 15, 2018 40.0 13.80 18.50
MAC 180615C00042500 C Jun 15, 2018 42.5 11.30 16.00
MAC 180615C00045000 C Jun 15, 2018 45.0 8.80 13.50
MAC 180615C00047500 C Jun 15, 2018 47.5 7.50 10.00
MAC 180615C00050000 C Jun 15, 2018 50.0 5.30 7.20
MAC 180615C00052500 C Jun 15, 2018 52.5 4.00 6.30
MAC 180615C00055000 C Jun 15, 2018 55.0 2.90 3.20
MAC 180615C00057500 C Jun 15, 2018 57.5 1.75 2.10
MAC 180615C00060000 C Jun 15, 2018 60.0 0.95 1.40
MAC 180615C00062500 C Jun 15, 2018 62.5 0.30 1.05
MAC 180615C00065000 C Jun 15, 2018 65.0 0.35 0.65
MAC 180615C00067500 C Jun 15, 2018 67.5 0.00 0.75
MAC 180615C00070000 C Jun 15, 2018 70.0 0.00 0.40
MAC 180615C00075000 C Jun 15, 2018 75.0 0.05 0.75
MAC 180615C00080000 C Jun 15, 2018 80.0 0.05 0.15
MAC 180615C00085000 C Jun 15, 2018 85.0 0.00 1.60
MAC 180615C00090000 C Jun 15, 2018 90.0 0.00 1.60
MAC 180615C00095000 C Jun 15, 2018 95.0 0.00 1.60
MAC 180615P00030000 P Jun 15, 2018 30.0 0.00 1.60
MAC 180615P00035000 P Jun 15, 2018 35.0 0.00 0.75
MAC 180615P00040000 P Jun 15, 2018 40.0 0.00 0.75
MAC 180615P00042500 P Jun 15, 2018 42.5 0.00 0.75
MAC 180615P00045000 P Jun 15, 2018 45.0 0.20 0.50
MAC 180615P00047500 P Jun 15, 2018 47.5 0.25 0.95
MAC 180615P00050000 P Jun 15, 2018 50.0 0.70 1.15
MAC 180615P00052500 P Jun 15, 2018 52.5 1.40 1.70
MAC 180615P00055000 P Jun 15, 2018 55.0 2.30 2.65
MAC 180615P00057500 P Jun 15, 2018 57.5 3.70 4.10
MAC 180615P00060000 P Jun 15, 2018 60.0 5.20 6.00
MAC 180615P00062500 P Jun 15, 2018 62.5 5.90 9.30
MAC 180615P00065000 P Jun 15, 2018 65.0 8.70 11.20
MAC 180615P00067500 P Jun 15, 2018 67.5 10.00 14.50
MAC 180615P00070000 P Jun 15, 2018 70.0 13.50 15.90
MAC 180615P00075000 P Jun 15, 2018 75.0 18.40 20.80
MAC 180615P00080000 P Jun 15, 2018 80.0 22.20 27.00
MAC 180615P00085000 P Jun 15, 2018 85.0 27.10 32.00
MAC 180615P00090000 P Jun 15, 2018 90.0 32.10 37.00
MAC 180615P00095000 P Jun 15, 2018 95.0 38.40 40.60
MAC 180921C00035000 C Sep 21, 2018 35.0 20.10 23.50
MAC 180921C00040000 C Sep 21, 2018 40.0 13.80 18.50
MAC 180921C00042500 C Sep 21, 2018 42.5 11.50 16.20
MAC 180921C00045000 C Sep 21, 2018 45.0 9.30 12.50
MAC 180921C00047500 C Sep 21, 2018 47.5 8.90 10.10
MAC 180921C00050000 C Sep 21, 2018 50.0 6.80 8.30
MAC 180921C00052500 C Sep 21, 2018 52.5 5.60 6.60
MAC 180921C00055000 C Sep 21, 2018 55.0 4.40 4.80
MAC 180921C00057500 C Sep 21, 2018 57.5 3.00 4.00
MAC 180921C00060000 C Sep 21, 2018 60.0 2.20 2.75
MAC 180921C00062500 C Sep 21, 2018 62.5 1.60 2.25
MAC 180921C00065000 C Sep 21, 2018 65.0 1.10 1.65
MAC 180921C00067500 C Sep 21, 2018 67.5 0.40 1.15
MAC 180921C00070000 C Sep 21, 2018 70.0 0.55 0.80
MAC 180921C00075000 C Sep 21, 2018 75.0 0.00 0.75
MAC 180921C00080000 C Sep 21, 2018 80.0 0.00 0.55
MAC 180921C00085000 C Sep 21, 2018 85.0 0.00 2.40
MAC 180921C00090000 C Sep 21, 2018 90.0 0.00 1.05
MAC 180921P00035000 P Sep 21, 2018 35.0 0.00 0.75
MAC 180921P00040000 P Sep 21, 2018 40.0 0.20 0.95
MAC 180921P00042500 P Sep 21, 2018 42.5 0.50 1.15
MAC 180921P00045000 P Sep 21, 2018 45.0 0.90 1.50
MAC 180921P00047500 P Sep 21, 2018 47.5 0.95 2.05
MAC 180921P00050000 P Sep 21, 2018 50.0 1.45 2.80
MAC 180921P00052500 P Sep 21, 2018 52.5 2.85 3.60
MAC 180921P00055000 P Sep 21, 2018 55.0 4.10 4.60
MAC 180921P00057500 P Sep 21, 2018 57.5 5.20 6.30
MAC 180921P00060000 P Sep 21, 2018 60.0 6.90 7.70
MAC 180921P00062500 P Sep 21, 2018 62.5 8.70 11.30
MAC 180921P00065000 P Sep 21, 2018 65.0 10.30 13.50
MAC 180921P00067500 P Sep 21, 2018 67.5 11.10 15.00
MAC 180921P00070000 P Sep 21, 2018 70.0 13.30 17.60
MAC 180921P00075000 P Sep 21, 2018 75.0 17.90 22.50
MAC 180921P00080000 P Sep 21, 2018 80.0 22.70 27.20
MAC 180921P00085000 P Sep 21, 2018 85.0 27.70 32.10
MAC 180921P00090000 P Sep 21, 2018 90.0 33.70 37.00
MAC 181221C00040000 C Dec 21, 2018 40.0 14.70 17.60
MAC 181221C00042500 C Dec 21, 2018 42.5 11.70 16.40
MAC 181221C00045000 C Dec 21, 2018 45.0 9.50 12.40
MAC 181221C00047500 C Dec 21, 2018 47.5 8.90 11.30
MAC 181221C00050000 C Dec 21, 2018 50.0 7.20 8.80
MAC 181221C00052500 C Dec 21, 2018 52.5 6.10 7.40
MAC 181221C00055000 C Dec 21, 2018 55.0 4.90 5.80
MAC 181221C00057500 C Dec 21, 2018 57.5 3.80 5.00
MAC 181221C00060000 C Dec 21, 2018 60.0 2.90 3.70
MAC 181221C00062500 C Dec 21, 2018 62.5 1.95 2.90
MAC 181221C00065000 C Dec 21, 2018 65.0 0.90 2.05
MAC 181221C00067500 C Dec 21, 2018 67.5 0.75 1.70
MAC 181221C00070000 C Dec 21, 2018 70.0 0.50 1.45
MAC 181221C00075000 C Dec 21, 2018 75.0 0.20 0.90
MAC 181221P00040000 P Dec 21, 2018 40.0 0.65 1.35
MAC 181221P00042500 P Dec 21, 2018 42.5 1.05 1.40
MAC 181221P00045000 P Dec 21, 2018 45.0 1.10 2.35
MAC 181221P00047500 P Dec 21, 2018 47.5 2.10 3.10
MAC 181221P00050000 P Dec 21, 2018 50.0 3.00 4.00
MAC 181221P00052500 P Dec 21, 2018 52.5 3.80 4.70
MAC 181221P00055000 P Dec 21, 2018 55.0 4.90 5.60
MAC 181221P00057500 P Dec 21, 2018 57.5 6.20 7.40
MAC 181221P00060000 P Dec 21, 2018 60.0 7.70 9.20
MAC 181221P00062500 P Dec 21, 2018 62.5 9.50 10.90
MAC 181221P00065000 P Dec 21, 2018 65.0 10.20 14.20
MAC 181221P00067500 P Dec 21, 2018 67.5 11.70 16.10
MAC 181221P00070000 P Dec 21, 2018 70.0 15.50 18.00
MAC 181221P00075000 P Dec 21, 2018 75.0 19.10 22.70
MAC 190118C00030000 C Jan 18, 2019 30.0 24.90 28.50
MAC 190118C00035000 C Jan 18, 2019 35.0 18.80 23.50
MAC 190118C00040000 C Jan 18, 2019 40.0 14.10 18.70
MAC 190118C00042500 C Jan 18, 2019 42.5 11.70 14.50
MAC 190118C00045000 C Jan 18, 2019 45.0 10.70 12.60
MAC 190118C00047500 C Jan 18, 2019 47.5 7.70 12.20
MAC 190118C00050000 C Jan 18, 2019 50.0 7.50 8.80
MAC 190118C00052500 C Jan 18, 2019 52.5 6.30 7.80
MAC 190118C00055000 C Jan 18, 2019 55.0 5.20 6.00
MAC 190118C00057500 C Jan 18, 2019 57.5 3.80 5.30
MAC 190118C00060000 C Jan 18, 2019 60.0 3.00 4.00
MAC 190118C00062500 C Jan 18, 2019 62.5 2.20 3.20
MAC 190118C00065000 C Jan 18, 2019 65.0 1.45 2.35
MAC 190118C00067500 C Jan 18, 2019 67.5 0.65 2.05
MAC 190118C00070000 C Jan 18, 2019 70.0 0.75 1.50
MAC 190118C00075000 C Jan 18, 2019 75.0 0.25 0.90
MAC 190118C00080000 C Jan 18, 2019 80.0 0.00 0.75
MAC 190118C00085000 C Jan 18, 2019 85.0 0.00 0.95
MAC 190118C00090000 C Jan 18, 2019 90.0 0.00 3.20
MAC 190118C00095000 C Jan 18, 2019 95.0 0.00 0.80
MAC 190118P00030000 P Jan 18, 2019 30.0 0.00 0.60
MAC 190118P00035000 P Jan 18, 2019 35.0 0.15 0.85
MAC 190118P00040000 P Jan 18, 2019 40.0 0.80 1.40
MAC 190118P00042500 P Jan 18, 2019 42.5 1.15 1.90
MAC 190118P00045000 P Jan 18, 2019 45.0 1.75 2.45
MAC 190118P00047500 P Jan 18, 2019 47.5 2.15 3.40
MAC 190118P00050000 P Jan 18, 2019 50.0 3.10 4.30
MAC 190118P00052500 P Jan 18, 2019 52.5 3.80 5.00
MAC 190118P00055000 P Jan 18, 2019 55.0 5.00 6.40
MAC 190118P00057500 P Jan 18, 2019 57.5 6.30 7.80
MAC 190118P00060000 P Jan 18, 2019 60.0 8.00 9.20
MAC 190118P00062500 P Jan 18, 2019 62.5 9.50 11.00
MAC 190118P00065000 P Jan 18, 2019 65.0 11.60 13.20
MAC 190118P00067500 P Jan 18, 2019 67.5 11.80 16.10
MAC 190118P00070000 P Jan 18, 2019 70.0 15.40 17.30
MAC 190118P00075000 P Jan 18, 2019 75.0 18.30 22.80
MAC 190118P00080000 P Jan 18, 2019 80.0 22.90 27.50
MAC 190118P00085000 P Jan 18, 2019 85.0 27.70 32.40
MAC 190118P00090000 P Jan 18, 2019 90.0 32.50 37.20
MAC 190118P00095000 P Jan 18, 2019 95.0 38.10 42.00
MAC 200117C00030000 C Jan 17, 2020 30.0 23.80 28.40
MAC 200117C00035000 C Jan 17, 2020 35.0 18.80 23.40
MAC 200117C00040000 C Jan 17, 2020 40.0 14.10 18.80
MAC 200117C00042500 C Jan 17, 2020 42.5 12.10 16.60
MAC 200117C00045000 C Jan 17, 2020 45.0 10.30 14.60
MAC 200117C00047500 C Jan 17, 2020 47.5 8.50 12.80
MAC 200117C00050000 C Jan 17, 2020 50.0 7.10 11.20
MAC 200117C00052500 C Jan 17, 2020 52.5 5.50 9.80
MAC 200117C00055000 C Jan 17, 2020 55.0 4.70 9.00
MAC 200117C00057500 C Jan 17, 2020 57.5 3.10 7.40
MAC 200117C00060000 C Jan 17, 2020 60.0 2.70 7.00
MAC 200117C00062500 C Jan 17, 2020 62.5 1.30 5.60
MAC 200117C00065000 C Jan 17, 2020 65.0 1.10 5.40
MAC 200117C00067500 C Jan 17, 2020 67.5 0.15 4.90
MAC 200117C00070000 C Jan 17, 2020 70.0 0.00 3.40
MAC 200117C00075000 C Jan 17, 2020 75.0 0.00 4.80
MAC 200117C00080000 C Jan 17, 2020 80.0 0.35 4.90
MAC 200117C00085000 C Jan 17, 2020 85.0 0.00 4.80
MAC 200117C00090000 C Jan 17, 2020 90.0 0.00 4.80
MAC 200117C00095000 C Jan 17, 2020 95.0 0.00 4.80
MAC 200117P00030000 P Jan 17, 2020 30.0 0.00 4.90
MAC 200117P00035000 P Jan 17, 2020 35.0 0.00 4.90
MAC 200117P00040000 P Jan 17, 2020 40.0 0.25 4.90
MAC 200117P00042500 P Jan 17, 2020 42.5 0.55 5.10
MAC 200117P00045000 P Jan 17, 2020 45.0 1.50 6.00
MAC 200117P00047500 P Jan 17, 2020 47.5 2.05 6.60
MAC 200117P00050000 P Jan 17, 2020 50.0 3.00 7.40
MAC 200117P00052500 P Jan 17, 2020 52.5 4.50 9.00
MAC 200117P00055000 P Jan 17, 2020 55.0 5.70 10.20
MAC 200117P00057500 P Jan 17, 2020 57.5 6.50 11.00
MAC 200117P00060000 P Jan 17, 2020 60.0 8.70 12.60
MAC 200117P00062500 P Jan 17, 2020 62.5 9.70 14.20
MAC 200117P00065000 P Jan 17, 2020 65.0 12.10 15.80
MAC 200117P00067500 P Jan 17, 2020 67.5 13.30 17.80
MAC 200117P00070000 P Jan 17, 2020 70.0 15.70 19.60
MAC 200117P00075000 P Jan 17, 2020 75.0 19.70 23.80
MAC 200117P00080000 P Jan 17, 2020 80.0 23.90 28.20
MAC 200117P00085000 P Jan 17, 2020 85.0 28.30 32.80
MAC 200117P00090000 P Jan 17, 2020 90.0 32.90 37.50
MAC 200117P00095000 P Jan 17, 2020 95.0 37.50 42.20
OPRA data is delayed 15 minutes.