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 (2017-01-06)Premium Content

Macerich Co (MAC)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 170317C00045000 C 03/17/17 45.0 19.70 23.00
MAC 170317C00050000 C 03/17/17 50.0 14.70 18.80
MAC 170317C00055000 C 03/17/17 55.0 9.70 13.80
MAC 170317C00060000 C 03/17/17 60.0 4.70 8.80
MAC 170317C00065000 C 03/17/17 65.0 2.40 4.00
MAC 170317C00070000 C 03/17/17 70.0 0.25 1.85
MAC 170317C00075000 C 03/17/17 75.0 0.00 4.50
MAC 170317C00080000 C 03/17/17 80.0 0.00 0.20
MAC 170317C00085000 C 03/17/17 85.0 0.00 4.80
MAC 170317C00090000 C 03/17/17 90.0 0.00 4.80
MAC 170317C00095000 C 03/17/17 95.0 0.00 0.10
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 0.55
MAC 170317P00050000 P 03/17/17 50.0 0.00 0.55
MAC 170317P00055000 P 03/17/17 55.0 0.00 0.55
MAC 170317P00060000 P 03/17/17 60.0 0.00 0.15
MAC 170317P00065000 P 03/17/17 65.0 0.40 1.20
MAC 170317P00070000 P 03/17/17 70.0 3.00 5.00
MAC 170317P00075000 P 03/17/17 75.0 6.30 10.40
MAC 170317P00080000 P 03/17/17 80.0 11.30 15.40
MAC 170317P00085000 P 03/17/17 85.0 16.30 19.80
MAC 170317P00090000 P 03/17/17 90.0 21.30 24.80
MAC 170317P00095000 P 03/17/17 95.0 26.30 29.70
MAC 170317P00100000 P 03/17/17 100.0 31.30 34.80
MAC 170317P00105000 P 03/17/17 105.0 36.70 40.00
MAC 170317P00110000 P 03/17/17 110.0 41.30 45.00
MAC 170317P00115000 P 03/17/17 115.0 46.30 50.00
MAC 170317P00120000 P 03/17/17 120.0 51.70 55.20
MAC 170317P00125000 P 03/17/17 125.0 56.70 60.20
MAC 170317P00130000 P 03/17/17 130.0 61.30 65.20
MAC 170421C00035000 C 04/21/17 35.0 29.70 33.80
MAC 170421C00040000 C 04/21/17 40.0 24.70 28.30
MAC 170421C00045000 C 04/21/17 45.0 19.70 23.30
MAC 170421C00050000 C 04/21/17 50.0 14.70 18.80
MAC 170421C00055000 C 04/21/17 55.0 10.20 13.80
MAC 170421C00060000 C 04/21/17 60.0 5.40 9.20
MAC 170421C00065000 C 04/21/17 65.0 3.10 3.60
MAC 170421C00070000 C 04/21/17 70.0 0.70 2.25
MAC 170421C00075000 C 04/21/17 75.0 0.00 1.20
MAC 170421C00080000 C 04/21/17 80.0 0.00 4.50
MAC 170421C00085000 C 04/21/17 85.0 0.00 4.80
MAC 170421C00090000 C 04/21/17 90.0 0.00 0.55
MAC 170421C00095000 C 04/21/17 95.0 0.00 4.60
MAC 170421C00100000 C 04/21/17 100.0 0.00 4.80
MAC 170421P00035000 P 04/21/17 35.0 0.00 0.50
MAC 170421P00040000 P 04/21/17 40.0 0.00 0.50
MAC 170421P00045000 P 04/21/17 45.0 0.00 0.50
MAC 170421P00050000 P 04/21/17 50.0 0.00 0.55
MAC 170421P00055000 P 04/21/17 55.0 0.00 0.20
MAC 170421P00060000 P 04/21/17 60.0 0.20 0.75
MAC 170421P00065000 P 04/21/17 65.0 1.00 1.70
MAC 170421P00070000 P 04/21/17 70.0 3.60 5.30
MAC 170421P00075000 P 04/21/17 75.0 6.50 10.40
MAC 170421P00080000 P 04/21/17 80.0 11.30 14.80
MAC 170421P00085000 P 04/21/17 85.0 16.30 20.00
MAC 170421P00090000 P 04/21/17 90.0 21.30 25.00
MAC 170421P00095000 P 04/21/17 95.0 26.30 30.00
MAC 170421P00100000 P 04/21/17 100.0 31.30 35.20
MAC 170616C00040000 C 06/16/17 40.0 24.70 28.20
MAC 170616C00045000 C 06/16/17 45.0 19.80 23.70
MAC 170616C00050000 C 06/16/17 50.0 15.20 18.30
MAC 170616C00055000 C 06/16/17 55.0 10.10 13.70
MAC 170616C00060000 C 06/16/17 60.0 6.30 8.20
MAC 170616C00065000 C 06/16/17 65.0 3.50 4.30
MAC 170616C00070000 C 06/16/17 70.0 1.20 2.00
MAC 170616C00075000 C 06/16/17 75.0 0.30 1.55
MAC 170616C00080000 C 06/16/17 80.0 0.00 0.85
MAC 170616C00085000 C 06/16/17 85.0 0.00 0.70
MAC 170616C00090000 C 06/16/17 90.0 0.00 0.65
MAC 170616C00095000 C 06/16/17 95.0 0.00 0.65
MAC 170616C00100000 C 06/16/17 100.0 0.00 0.65
MAC 170616C00105000 C 06/16/17 105.0 0.00 0.65
MAC 170616C00110000 C 06/16/17 110.0 0.00 0.65
MAC 170616C00115000 C 06/16/17 115.0 0.00 0.65
MAC 170616P00040000 P 06/16/17 40.0 0.00 0.50
MAC 170616P00045000 P 06/16/17 45.0 0.00 0.50
MAC 170616P00050000 P 06/16/17 50.0 0.00 0.80
MAC 170616P00055000 P 06/16/17 55.0 0.00 1.05
MAC 170616P00060000 P 06/16/17 60.0 0.70 1.90
MAC 170616P00065000 P 06/16/17 65.0 2.05 3.10
MAC 170616P00070000 P 06/16/17 70.0 4.90 6.30
MAC 170616P00075000 P 06/16/17 75.0 7.80 11.40
MAC 170616P00080000 P 06/16/17 80.0 11.90 16.00
MAC 170616P00085000 P 06/16/17 85.0 16.90 20.30
MAC 170616P00090000 P 06/16/17 90.0 21.70 25.30
MAC 170616P00095000 P 06/16/17 95.0 26.70 30.30
MAC 170616P00100000 P 06/16/17 100.0 31.70 35.20
MAC 170616P00105000 P 06/16/17 105.0 36.70 40.20
MAC 170616P00110000 P 06/16/17 110.0 41.70 45.20
MAC 170616P00115000 P 06/16/17 115.0 46.70 50.20
MAC 170915C00035000 C 09/15/17 35.0 29.70 33.50
MAC 170915C00040000 C 09/15/17 40.0 24.70 28.50
MAC 170915C00045000 C 09/15/17 45.0 19.90 23.60
MAC 170915C00050000 C 09/15/17 50.0 15.10 18.90
MAC 170915C00055000 C 09/15/17 55.0 10.30 14.30
MAC 170915C00060000 C 09/15/17 60.0 7.80 9.20
MAC 170915C00065000 C 09/15/17 65.0 4.10 5.40
MAC 170915C00070000 C 09/15/17 70.0 1.85 2.90
MAC 170915C00075000 C 09/15/17 75.0 0.70 2.10
MAC 170915C00080000 C 09/15/17 80.0 0.00 1.25
MAC 170915C00085000 C 09/15/17 85.0 0.00 1.10
MAC 170915C00090000 C 09/15/17 90.0 0.00 1.00
MAC 170915C00095000 C 09/15/17 95.0 0.00 0.95
MAC 170915C00100000 C 09/15/17 100.0 0.00 0.90
MAC 170915C00105000 C 09/15/17 105.0 0.00 0.90
MAC 170915P00035000 P 09/15/17 35.0 0.00 1.05
MAC 170915P00040000 P 09/15/17 40.0 0.00 1.10
MAC 170915P00045000 P 09/15/17 45.0 0.00 1.20
MAC 170915P00050000 P 09/15/17 50.0 0.00 1.50
MAC 170915P00055000 P 09/15/17 55.0 0.60 1.60
MAC 170915P00060000 P 09/15/17 60.0 1.45 2.80
MAC 170915P00065000 P 09/15/17 65.0 3.20 4.20
MAC 170915P00070000 P 09/15/17 70.0 6.20 7.50
MAC 170915P00075000 P 09/15/17 75.0 9.60 11.00
MAC 170915P00080000 P 09/15/17 80.0 12.70 16.70
MAC 170915P00085000 P 09/15/17 85.0 17.50 20.80
MAC 170915P00090000 P 09/15/17 90.0 22.30 26.40
MAC 170915P00095000 P 09/15/17 95.0 27.30 31.30
MAC 170915P00100000 P 09/15/17 100.0 32.10 36.20
MAC 170915P00105000 P 09/15/17 105.0 37.10 41.10

OPRA data is delayed 15 minutes.