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 (2016-07-08)Premium Content

Macerich Co (MAC)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 161021C00045000 C 10/21/16 45.0 34.20 37.50
MAC 161021C00050000 C 10/21/16 50.0 28.70 32.80
MAC 161021C00055000 C 10/21/16 55.0 23.70 27.80
MAC 161021C00060000 C 10/21/16 60.0 18.70 22.50
MAC 161021C00065000 C 10/21/16 65.0 13.70 17.90
MAC 161021C00070000 C 10/21/16 70.0 8.70 12.50
MAC 161021C00075000 C 10/21/16 75.0 4.00 8.00
MAC 161021C00080000 C 10/21/16 80.0 1.75 2.25
MAC 161021C00085000 C 10/21/16 85.0 0.05 0.65
MAC 161021C00090000 C 10/21/16 90.0 0.00 0.30
MAC 161021C00095000 C 10/21/16 95.0 0.00 0.95
MAC 161021C00100000 C 10/21/16 100.0 0.00 0.90
MAC 161021C00105000 C 10/21/16 105.0 0.00 0.90
MAC 161021C00110000 C 10/21/16 110.0 0.00 0.90
MAC 161021C00115000 C 10/21/16 115.0 0.00 0.90
MAC 161021C00120000 C 10/21/16 120.0 0.00 0.90
MAC 161021P00045000 P 10/21/16 45.0 0.00 0.90
MAC 161021P00050000 P 10/21/16 50.0 0.00 0.90
MAC 161021P00055000 P 10/21/16 55.0 0.00 0.90
MAC 161021P00060000 P 10/21/16 60.0 0.00 0.90
MAC 161021P00065000 P 10/21/16 65.0 0.00 0.90
MAC 161021P00070000 P 10/21/16 70.0 0.00 0.95
MAC 161021P00075000 P 10/21/16 75.0 0.00 1.10
MAC 161021P00080000 P 10/21/16 80.0 0.85 1.25
MAC 161021P00085000 P 10/21/16 85.0 2.30 6.50
MAC 161021P00090000 P 10/21/16 90.0 7.10 10.70
MAC 161021P00095000 P 10/21/16 95.0 12.10 15.60
MAC 161021P00100000 P 10/21/16 100.0 17.10 21.10
MAC 161021P00105000 P 10/21/16 105.0 22.10 26.20
MAC 161021P00110000 P 10/21/16 110.0 27.10 30.80
MAC 161021P00115000 P 10/21/16 115.0 32.10 35.80
MAC 161021P00120000 P 10/21/16 120.0 38.00 40.80
MAC 161118C00040000 C 11/18/16 40.0 38.90 42.80
MAC 161118C00045000 C 11/18/16 45.0 33.60 38.30
MAC 161118C00050000 C 11/18/16 50.0 28.60 33.30
MAC 161118C00055000 C 11/18/16 55.0 23.60 28.30
MAC 161118C00060000 C 11/18/16 60.0 18.70 23.20
MAC 161118C00065000 C 11/18/16 65.0 13.70 18.40
MAC 161118C00070000 C 11/18/16 70.0 8.90 13.00
MAC 161118C00075000 C 11/18/16 75.0 4.50 8.60
MAC 161118C00080000 C 11/18/16 80.0 2.65 3.10
MAC 161118C00085000 C 11/18/16 85.0 0.60 1.05
MAC 161118C00090000 C 11/18/16 90.0 0.00 4.80
MAC 161118C00095000 C 11/18/16 95.0 0.00 4.50
MAC 161118C00100000 C 11/18/16 100.0 0.00 4.80
MAC 161118C00105000 C 11/18/16 105.0 0.00 4.80
MAC 161118C00110000 C 11/18/16 110.0 0.00 4.80
MAC 161118C00115000 C 11/18/16 115.0 0.00 4.80
MAC 161118P00040000 P 11/18/16 40.0 0.00 4.80
MAC 161118P00045000 P 11/18/16 45.0 0.00 4.80
MAC 161118P00050000 P 11/18/16 50.0 0.00 4.50
MAC 161118P00055000 P 11/18/16 55.0 0.00 4.50
MAC 161118P00060000 P 11/18/16 60.0 0.00 4.80
MAC 161118P00065000 P 11/18/16 65.0 0.00 4.80
MAC 161118P00070000 P 11/18/16 70.0 0.00 4.80
MAC 161118P00075000 P 11/18/16 75.0 0.65 1.20
MAC 161118P00080000 P 11/18/16 80.0 1.90 2.75
MAC 161118P00085000 P 11/18/16 85.0 3.30 7.10
MAC 161118P00090000 P 11/18/16 90.0 7.90 11.70
MAC 161118P00095000 P 11/18/16 95.0 12.40 17.00
MAC 161118P00100000 P 11/18/16 100.0 17.40 22.00
MAC 161118P00105000 P 11/18/16 105.0 22.30 27.00
MAC 161118P00110000 P 11/18/16 110.0 27.40 32.00
MAC 161118P00115000 P 11/18/16 115.0 32.70 36.60
MAC 161216C00040000 C 12/16/16 40.0 38.90 42.70
MAC 161216C00045000 C 12/16/16 45.0 33.60 38.30
MAC 161216C00050000 C 12/16/16 50.0 28.60 33.30
MAC 161216C00055000 C 12/16/16 55.0 23.60 28.30
MAC 161216C00060000 C 12/16/16 60.0 18.60 23.30
MAC 161216C00065000 C 12/16/16 65.0 13.80 18.40
MAC 161216C00070000 C 12/16/16 70.0 9.10 13.10
MAC 161216C00075000 C 12/16/16 75.0 5.50 8.20
MAC 161216C00080000 C 12/16/16 80.0 2.80 3.70
MAC 161216C00085000 C 12/16/16 85.0 1.05 1.35
MAC 161216C00090000 C 12/16/16 90.0 0.00 4.80
MAC 161216C00095000 C 12/16/16 95.0 0.00 4.50
MAC 161216C00100000 C 12/16/16 100.0 0.00 4.80
MAC 161216C00105000 C 12/16/16 105.0 0.00 4.80
MAC 161216C00110000 C 12/16/16 110.0 0.00 4.80
MAC 161216C00115000 C 12/16/16 115.0 0.00 4.80
MAC 161216P00040000 P 12/16/16 40.0 0.00 4.80
MAC 161216P00045000 P 12/16/16 45.0 0.00 4.60
MAC 161216P00050000 P 12/16/16 50.0 0.00 4.60
MAC 161216P00055000 P 12/16/16 55.0 0.00 4.60
MAC 161216P00060000 P 12/16/16 60.0 0.00 4.80
MAC 161216P00065000 P 12/16/16 65.0 0.00 4.80
MAC 161216P00070000 P 12/16/16 70.0 0.00 4.80
MAC 161216P00075000 P 12/16/16 75.0 0.00 1.50
MAC 161216P00080000 P 12/16/16 80.0 2.45 2.95
MAC 161216P00085000 P 12/16/16 85.0 5.10 7.20
MAC 161216P00090000 P 12/16/16 90.0 8.30 11.40
MAC 161216P00095000 P 12/16/16 95.0 12.50 17.00
MAC 161216P00100000 P 12/16/16 100.0 17.30 22.00
MAC 161216P00105000 P 12/16/16 105.0 22.30 27.00
MAC 161216P00110000 P 12/16/16 110.0 27.30 32.00
MAC 161216P00115000 P 12/16/16 115.0 32.70 36.60
MAC 170317C00045000 C 03/17/17 45.0 34.00 37.80
MAC 170317C00050000 C 03/17/17 50.0 28.60 33.30
MAC 170317C00055000 C 03/17/17 55.0 23.60 28.30
MAC 170317C00060000 C 03/17/17 60.0 18.80 23.40
MAC 170317C00065000 C 03/17/17 65.0 14.10 18.10
MAC 170317C00070000 C 03/17/17 70.0 9.50 13.50
MAC 170317C00075000 C 03/17/17 75.0 5.50 9.60
MAC 170317C00080000 C 03/17/17 80.0 4.00 4.70
MAC 170317C00085000 C 03/17/17 85.0 1.75 2.45
MAC 170317C00090000 C 03/17/17 90.0 0.00 1.40
MAC 170317C00095000 C 03/17/17 95.0 0.00 4.60
MAC 170317C00100000 C 03/17/17 100.0 0.00 4.80
MAC 170317C00105000 C 03/17/17 105.0 0.00 4.80
MAC 170317C00110000 C 03/17/17 110.0 0.00 4.80
MAC 170317C00115000 C 03/17/17 115.0 0.00 4.80
MAC 170317C00120000 C 03/17/17 120.0 0.00 4.80
MAC 170317C00125000 C 03/17/17 125.0 0.00 4.80
MAC 170317C00130000 C 03/17/17 130.0 0.00 4.80
MAC 170317P00045000 P 03/17/17 45.0 0.00 4.50
MAC 170317P00050000 P 03/17/17 50.0 0.00 4.50
MAC 170317P00055000 P 03/17/17 55.0 0.00 4.60
MAC 170317P00060000 P 03/17/17 60.0 0.00 4.60
MAC 170317P00065000 P 03/17/17 65.0 0.00 4.60
MAC 170317P00070000 P 03/17/17 70.0 0.00 2.35
MAC 170317P00075000 P 03/17/17 75.0 2.20 2.85
MAC 170317P00080000 P 03/17/17 80.0 3.90 4.60
MAC 170317P00085000 P 03/17/17 85.0 6.10 8.50
MAC 170317P00090000 P 03/17/17 90.0 9.30 13.30
MAC 170317P00095000 P 03/17/17 95.0 13.50 17.70
MAC 170317P00100000 P 03/17/17 100.0 18.10 22.70
MAC 170317P00105000 P 03/17/17 105.0 22.90 27.50
MAC 170317P00110000 P 03/17/17 110.0 27.80 32.50
MAC 170317P00115000 P 03/17/17 115.0 32.80 37.50
MAC 170317P00120000 P 03/17/17 120.0 37.80 42.50
MAC 170317P00125000 P 03/17/17 125.0 42.80 47.50
MAC 170317P00130000 P 03/17/17 130.0 48.10 52.00

OPRA data is delayed 15 minutes.