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 (2015-07-10)Premium Content

Macerich Co (MAC)
As of Sep 3 2015 12:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 150918C00055000 C 09/18/15 55.0 18.40 22.90
MAC 150918C00060000 C 09/18/15 60.0 13.40 17.90
MAC 150918C00065000 C 09/18/15 65.0 8.50 13.00
MAC 150918C00070000 C 09/18/15 70.0 3.90 8.20
MAC 150918C00075000 C 09/18/15 75.0 1.45 2.80
MAC 150918C00080000 C 09/18/15 80.0 0.40 1.00
MAC 150918C00085000 C 09/18/15 85.0 0.25 0.90
MAC 150918C00090000 C 09/18/15 90.0 0.20 0.70
MAC 150918C00095000 C 09/18/15 95.0 0.00 0.60
MAC 150918C00100000 C 09/18/15 100.0 0.05 0.30
MAC 150918C00105000 C 09/18/15 105.0 0.05 0.25
MAC 150918C00110000 C 09/18/15 110.0 0.00 0.80
MAC 150918C00115000 C 09/18/15 115.0 0.00 0.80
MAC 150918C00120000 C 09/18/15 120.0 0.00 0.80
MAC 150918C00125000 C 09/18/15 125.0 0.00 0.50
MAC 150918P00055000 P 09/18/15 55.0 0.00 0.70
MAC 150918P00060000 P 09/18/15 60.0 0.00 0.75
MAC 150918P00065000 P 09/18/15 65.0 0.00 0.80
MAC 150918P00070000 P 09/18/15 70.0 0.00 0.85
MAC 150918P00075000 P 09/18/15 75.0 0.75 2.00
MAC 150918P00080000 P 09/18/15 80.0 4.00 5.90
MAC 150918P00085000 P 09/18/15 85.0 7.50 11.60
MAC 150918P00090000 P 09/18/15 90.0 12.50 16.40
MAC 150918P00095000 P 09/18/15 95.0 17.30 21.20
MAC 150918P00100000 P 09/18/15 100.0 22.30 26.20
MAC 150918P00105000 P 09/18/15 105.0 27.20 31.30
MAC 150918P00110000 P 09/18/15 110.0 32.10 36.30
MAC 150918P00115000 P 09/18/15 115.0 37.20 41.30
MAC 150918P00120000 P 09/18/15 120.0 42.20 46.20
MAC 150918P00125000 P 09/18/15 125.0 47.20 51.20
MAC 151016C00040000 C 10/16/15 40.0 33.80 38.00
MAC 151016C00045000 C 10/16/15 45.0 28.50 32.90
MAC 151016C00050000 C 10/16/15 50.0 23.70 28.00
MAC 151016C00055000 C 10/16/15 55.0 18.70 23.00
MAC 151016C00060000 C 10/16/15 60.0 13.70 18.00
MAC 151016C00065000 C 10/16/15 65.0 8.70 12.90
MAC 151016C00070000 C 10/16/15 70.0 4.60 8.60
MAC 151016C00075000 C 10/16/15 75.0 1.40 5.20
MAC 151016C00080000 C 10/16/15 80.0 0.00 4.20
MAC 151016C00085000 C 10/16/15 85.0 0.05 3.20
MAC 151016C00090000 C 10/16/15 90.0 0.00 2.75
MAC 151016C00095000 C 10/16/15 95.0 0.00 1.10
MAC 151016C00100000 C 10/16/15 100.0 0.20 0.80
MAC 151016C00105000 C 10/16/15 105.0 0.25 3.10
MAC 151016C00110000 C 10/16/15 110.0 0.00 3.30
MAC 151016C00115000 C 10/16/15 115.0 0.00 3.30
MAC 151016C00120000 C 10/16/15 120.0 0.00 3.00
MAC 151016P00040000 P 10/16/15 40.0 0.00 0.25
MAC 151016P00045000 P 10/16/15 45.0 0.00 0.65
MAC 151016P00050000 P 10/16/15 50.0 0.00 1.05
MAC 151016P00055000 P 10/16/15 55.0 0.00 1.10
MAC 151016P00060000 P 10/16/15 60.0 0.00 1.05
MAC 151016P00065000 P 10/16/15 65.0 0.00 1.55
MAC 151016P00070000 P 10/16/15 70.0 0.00 2.95
MAC 151016P00075000 P 10/16/15 75.0 0.50 4.90
MAC 151016P00080000 P 10/16/15 80.0 3.90 7.80
MAC 151016P00085000 P 10/16/15 85.0 8.00 12.00
MAC 151016P00090000 P 10/16/15 90.0 12.80 16.70
MAC 151016P00095000 P 10/16/15 95.0 17.60 21.40
MAC 151016P00100000 P 10/16/15 100.0 22.50 26.00
MAC 151016P00105000 P 10/16/15 105.0 27.30 30.80
MAC 151016P00110000 P 10/16/15 110.0 32.30 36.30
MAC 151016P00115000 P 10/16/15 115.0 37.30 41.30
MAC 151016P00120000 P 10/16/15 120.0 42.30 46.20
MAC 151218C00045000 C 12/18/15 45.0 28.50 33.00
MAC 151218C00050000 C 12/18/15 50.0 23.50 28.00
MAC 151218C00055000 C 12/18/15 55.0 18.50 23.00
MAC 151218C00060000 C 12/18/15 60.0 13.70 18.20
MAC 151218C00065000 C 12/18/15 65.0 9.20 13.60
MAC 151218C00070000 C 12/18/15 70.0 5.30 9.70
MAC 151218C00075000 C 12/18/15 75.0 2.50 6.80
MAC 151218C00080000 C 12/18/15 80.0 1.75 3.40
MAC 151218C00085000 C 12/18/15 85.0 1.10 3.20
MAC 151218C00090000 C 12/18/15 90.0 0.15 2.55
MAC 151218C00095000 C 12/18/15 95.0 0.50 1.20
MAC 151218C00100000 C 12/18/15 100.0 0.35 0.90
MAC 151218C00105000 C 12/18/15 105.0 0.00 2.05
MAC 151218C00110000 C 12/18/15 110.0 0.00 1.85
MAC 151218C00115000 C 12/18/15 115.0 0.00 1.70
MAC 151218C00120000 C 12/18/15 120.0 0.00 1.60
MAC 151218P00045000 P 12/18/15 45.0 0.00 1.45
MAC 151218P00050000 P 12/18/15 50.0 0.00 1.45
MAC 151218P00055000 P 12/18/15 55.0 0.00 1.50
MAC 151218P00060000 P 12/18/15 60.0 0.00 1.05
MAC 151218P00065000 P 12/18/15 65.0 0.00 2.30
MAC 151218P00070000 P 12/18/15 70.0 0.75 3.50
MAC 151218P00075000 P 12/18/15 75.0 2.30 5.70
MAC 151218P00080000 P 12/18/15 80.0 5.50 9.60
MAC 151218P00085000 P 12/18/15 85.0 9.40 13.60
MAC 151218P00090000 P 12/18/15 90.0 14.40 18.00
MAC 151218P00095000 P 12/18/15 95.0 18.50 22.40
MAC 151218P00100000 P 12/18/15 100.0 23.30 27.20
MAC 151218P00105000 P 12/18/15 105.0 28.10 32.00
MAC 151218P00110000 P 12/18/15 110.0 33.10 37.00
MAC 151218P00115000 P 12/18/15 115.0 38.00 42.50
MAC 151218P00120000 P 12/18/15 120.0 43.00 47.40
MAC 160318C00040000 C 03/18/16 40.0 33.50 38.00
MAC 160318C00045000 C 03/18/16 45.0 28.50 33.00
MAC 160318C00050000 C 03/18/16 50.0 23.50 28.00
MAC 160318C00055000 C 03/18/16 55.0 18.60 23.10
MAC 160318C00060000 C 03/18/16 60.0 14.20 18.40
MAC 160318C00065000 C 03/18/16 65.0 9.90 14.20
MAC 160318C00070000 C 03/18/16 70.0 6.30 10.40
MAC 160318C00075000 C 03/18/16 75.0 3.50 7.60
MAC 160318C00080000 C 03/18/16 80.0 2.20 4.90
MAC 160318C00085000 C 03/18/16 85.0 1.40 3.40
MAC 160318C00090000 C 03/18/16 90.0 1.00 3.30
MAC 160318C00095000 C 03/18/16 95.0 0.80 1.55
MAC 160318C00100000 C 03/18/16 100.0 0.00 2.70
MAC 160318C00105000 C 03/18/16 105.0 0.00 2.35
MAC 160318C00110000 C 03/18/16 110.0 0.00 2.10
MAC 160318C00115000 C 03/18/16 115.0 0.00 1.95
MAC 160318P00040000 P 03/18/16 40.0 0.00 1.65
MAC 160318P00045000 P 03/18/16 45.0 0.00 1.65
MAC 160318P00050000 P 03/18/16 50.0 0.00 1.75
MAC 160318P00055000 P 03/18/16 55.0 0.00 2.00
MAC 160318P00060000 P 03/18/16 60.0 0.00 2.55
MAC 160318P00065000 P 03/18/16 65.0 0.50 3.60
MAC 160318P00070000 P 03/18/16 70.0 1.90 5.00
MAC 160318P00075000 P 03/18/16 75.0 3.70 7.60
MAC 160318P00080000 P 03/18/16 80.0 6.80 10.80
MAC 160318P00085000 P 03/18/16 85.0 10.60 14.50
MAC 160318P00090000 P 03/18/16 90.0 14.90 18.60
MAC 160318P00095000 P 03/18/16 95.0 19.30 23.20
MAC 160318P00100000 P 03/18/16 100.0 24.10 28.00
MAC 160318P00105000 P 03/18/16 105.0 28.90 32.60
MAC 160318P00110000 P 03/18/16 110.0 33.70 37.60
MAC 160318P00115000 P 03/18/16 115.0 38.50 42.80

OPRA data is delayed 15 minutes.