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 (2014-07-11)Premium Content

Macerich Co (MAC)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 140920C00030000 C 09/20/14 30.0 34.00 36.00
MAC 140920C00035000 C 09/20/14 35.0 27.70 32.30
MAC 140920C00040000 C 09/20/14 40.0 22.80 27.40
MAC 140920C00045000 C 09/20/14 45.0 17.80 22.40
MAC 140920C00050000 C 09/20/14 50.0 12.80 17.40
MAC 140920C00055000 C 09/20/14 55.0 7.80 12.40
MAC 140920C00060000 C 09/20/14 60.0 4.30 5.80
MAC 140920C00065000 C 09/20/14 65.0 0.00 0.45
MAC 140920C00070000 C 09/20/14 70.0 0.00 0.25
MAC 140920C00075000 C 09/20/14 75.0 0.00 0.25
MAC 140920C00080000 C 09/20/14 80.0 0.00 0.25
MAC 140920C00085000 C 09/20/14 85.0 0.00 0.25
MAC 140920P00030000 P 09/20/14 30.0 0.00 0.25
MAC 140920P00035000 P 09/20/14 35.0 0.00 0.25
MAC 140920P00040000 P 09/20/14 40.0 0.00 0.25
MAC 140920P00045000 P 09/20/14 45.0 0.00 0.05
MAC 140920P00050000 P 09/20/14 50.0 0.00 0.25
MAC 140920P00055000 P 09/20/14 55.0 0.00 0.25
MAC 140920P00060000 P 09/20/14 60.0 0.00 0.25
MAC 140920P00065000 P 09/20/14 65.0 0.00 0.35
MAC 140920P00070000 P 09/20/14 70.0 4.50 5.20
MAC 140920P00075000 P 09/20/14 75.0 9.20 10.80
MAC 140920P00080000 P 09/20/14 80.0 14.50 15.70
MAC 140920P00085000 P 09/20/14 85.0 19.50 20.70
MAC 141018C00035000 C 10/18/14 35.0 28.80 31.30
MAC 141018C00040000 C 10/18/14 40.0 22.80 27.40
MAC 141018C00045000 C 10/18/14 45.0 17.80 22.40
MAC 141018C00050000 C 10/18/14 50.0 12.80 17.40
MAC 141018C00055000 C 10/18/14 55.0 8.30 12.00
MAC 141018C00060000 C 10/18/14 60.0 3.60 6.90
MAC 141018C00065000 C 10/18/14 65.0 0.95 1.30
MAC 141018C00070000 C 10/18/14 70.0 0.00 0.25
MAC 141018C00075000 C 10/18/14 75.0 0.00 0.25
MAC 141018C00080000 C 10/18/14 80.0 0.00 0.25
MAC 141018C00085000 C 10/18/14 85.0 0.00 0.25
MAC 141018C00090000 C 10/18/14 90.0 0.00 0.25
MAC 141018C00095000 C 10/18/14 95.0 0.00 0.25
MAC 141018P00035000 P 10/18/14 35.0 0.00 0.25
MAC 141018P00040000 P 10/18/14 40.0 0.00 0.25
MAC 141018P00045000 P 10/18/14 45.0 0.00 0.25
MAC 141018P00050000 P 10/18/14 50.0 0.00 0.25
MAC 141018P00055000 P 10/18/14 55.0 0.00 0.25
MAC 141018P00060000 P 10/18/14 60.0 0.00 0.30
MAC 141018P00065000 P 10/18/14 65.0 0.85 1.15
MAC 141018P00070000 P 10/18/14 70.0 3.10 7.00
MAC 141018P00075000 P 10/18/14 75.0 8.50 11.30
MAC 141018P00080000 P 10/18/14 80.0 12.60 17.20
MAC 141018P00085000 P 10/18/14 85.0 17.60 22.20
MAC 141018P00090000 P 10/18/14 90.0 22.60 27.20
MAC 141018P00095000 P 10/18/14 95.0 28.40 31.20
MAC 141220C00035000 C 12/20/14 35.0 28.30 31.80
MAC 141220C00040000 C 12/20/14 40.0 22.80 27.40
MAC 141220C00045000 C 12/20/14 45.0 17.80 22.40
MAC 141220C00050000 C 12/20/14 50.0 12.80 17.40
MAC 141220C00055000 C 12/20/14 55.0 7.90 12.40
MAC 141220C00060000 C 12/20/14 60.0 4.80 5.90
MAC 141220C00065000 C 12/20/14 65.0 1.25 2.20
MAC 141220C00070000 C 12/20/14 70.0 0.25 0.60
MAC 141220C00075000 C 12/20/14 75.0 0.00 0.25
MAC 141220C00080000 C 12/20/14 80.0 0.00 0.25
MAC 141220C00085000 C 12/20/14 85.0 0.00 0.25
MAC 141220C00090000 C 12/20/14 90.0 0.00 0.25
MAC 141220C00095000 C 12/20/14 95.0 0.00 0.25
MAC 141220P00035000 P 12/20/14 35.0 0.00 0.25
MAC 141220P00040000 P 12/20/14 40.0 0.00 0.25
MAC 141220P00045000 P 12/20/14 45.0 0.00 0.25
MAC 141220P00050000 P 12/20/14 50.0 0.00 0.25
MAC 141220P00055000 P 12/20/14 55.0 0.10 0.35
MAC 141220P00060000 P 12/20/14 60.0 0.55 0.95
MAC 141220P00065000 P 12/20/14 65.0 2.15 2.80
MAC 141220P00070000 P 12/20/14 70.0 5.00 6.90
MAC 141220P00075000 P 12/20/14 75.0 8.40 12.60
MAC 141220P00080000 P 12/20/14 80.0 13.30 17.80
MAC 141220P00085000 P 12/20/14 85.0 18.30 22.80
MAC 141220P00090000 P 12/20/14 90.0 23.30 27.70
MAC 141220P00095000 P 12/20/14 95.0 28.70 32.20
MAC 150320C00035000 C 03/20/15 35.0 28.20 32.00
MAC 150320C00040000 C 03/20/15 40.0 22.80 27.40
MAC 150320C00045000 C 03/20/15 45.0 17.80 22.30
MAC 150320C00050000 C 03/20/15 50.0 12.80 17.40
MAC 150320C00055000 C 03/20/15 55.0 8.20 12.10
MAC 150320C00060000 C 03/20/15 60.0 5.30 6.20
MAC 150320C00065000 C 03/20/15 65.0 2.20 3.10
MAC 150320C00070000 C 03/20/15 70.0 0.75 1.25
MAC 150320C00075000 C 03/20/15 75.0 0.00 0.40
MAC 150320C00080000 C 03/20/15 80.0 0.00 0.25
MAC 150320C00085000 C 03/20/15 85.0 0.00 0.25
MAC 150320C00090000 C 03/20/15 90.0 0.00 0.25
MAC 150320C00095000 C 03/20/15 95.0 0.00 0.25
MAC 150320C00100000 C 03/20/15 100.0 0.00 0.25
MAC 150320P00035000 P 03/20/15 35.0 0.00 0.25
MAC 150320P00040000 P 03/20/15 40.0 0.00 0.30
MAC 150320P00045000 P 03/20/15 45.0 0.00 0.25
MAC 150320P00050000 P 03/20/15 50.0 0.10 0.60
MAC 150320P00055000 P 03/20/15 55.0 0.45 1.00
MAC 150320P00060000 P 03/20/15 60.0 1.30 1.80
MAC 150320P00065000 P 03/20/15 65.0 3.30 4.20
MAC 150320P00070000 P 03/20/15 70.0 5.90 7.30
MAC 150320P00075000 P 03/20/15 75.0 9.10 13.60
MAC 150320P00080000 P 03/20/15 80.0 14.00 18.50
MAC 150320P00085000 P 03/20/15 85.0 18.80 23.30
MAC 150320P00090000 P 03/20/15 90.0 23.90 28.40
MAC 150320P00095000 P 03/20/15 95.0 28.80 33.30
MAC 150320P00100000 P 03/20/15 100.0 35.00 37.30

OPRA data is delayed 15 minutes.