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 (2014-10-10)Premium Content

Macerich Co (MAC)
As of Oct 21 2014 2:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 141122C00035000 C 11/22/14 35.0 30.10 34.10
MAC 141122C00040000 C 11/22/14 40.0 25.20 29.40
MAC 141122C00045000 C 11/22/14 45.0 20.20 24.60
MAC 141122C00050000 C 11/22/14 50.0 15.20 19.30
MAC 141122C00055000 C 11/22/14 55.0 10.10 14.40
MAC 141122C00060000 C 11/22/14 60.0 5.10 9.20
MAC 141122C00065000 C 11/22/14 65.0 1.85 3.40
MAC 141122C00070000 C 11/22/14 70.0 0.05 1.10
MAC 141122C00075000 C 11/22/14 75.0 0.00 0.20
MAC 141122C00080000 C 11/22/14 80.0 0.00 0.25
MAC 141122C00085000 C 11/22/14 85.0 0.00 0.25
MAC 141122C00090000 C 11/22/14 90.0 0.00 0.25
MAC 141122C00095000 C 11/22/14 95.0 0.00 0.30
MAC 141122P00035000 P 11/22/14 35.0 0.00 0.25
MAC 141122P00040000 P 11/22/14 40.0 0.00 0.25
MAC 141122P00045000 P 11/22/14 45.0 0.00 0.25
MAC 141122P00050000 P 11/22/14 50.0 0.00 0.25
MAC 141122P00055000 P 11/22/14 55.0 0.00 0.25
MAC 141122P00060000 P 11/22/14 60.0 0.00 0.35
MAC 141122P00065000 P 11/22/14 65.0 0.60 1.55
MAC 141122P00070000 P 11/22/14 70.0 2.15 5.80
MAC 141122P00075000 P 11/22/14 75.0 6.60 10.50
MAC 141122P00080000 P 11/22/14 80.0 11.00 15.50
MAC 141122P00085000 P 11/22/14 85.0 16.30 20.40
MAC 141122P00090000 P 11/22/14 90.0 21.20 25.50
MAC 141122P00095000 P 11/22/14 95.0 26.50 30.50
MAC 141220C00035000 C 12/20/14 35.0 30.10 34.10
MAC 141220C00040000 C 12/20/14 40.0 25.20 29.40
MAC 141220C00045000 C 12/20/14 45.0 20.20 24.60
MAC 141220C00050000 C 12/20/14 50.0 15.20 19.30
MAC 141220C00055000 C 12/20/14 55.0 10.30 14.30
MAC 141220C00060000 C 12/20/14 60.0 5.20 9.30
MAC 141220C00065000 C 12/20/14 65.0 2.65 3.40
MAC 141220C00070000 C 12/20/14 70.0 0.50 0.80
MAC 141220C00075000 C 12/20/14 75.0 0.00 0.45
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 0.00 0.30
MAC 141220P00060000 P 12/20/14 60.0 0.10 0.60
MAC 141220P00065000 P 12/20/14 65.0 1.05 1.45
MAC 141220P00070000 P 12/20/14 70.0 3.60 4.60
MAC 141220P00075000 P 12/20/14 75.0 6.60 10.60
MAC 141220P00080000 P 12/20/14 80.0 11.00 15.50
MAC 141220P00085000 P 12/20/14 85.0 16.10 20.40
MAC 141220P00090000 P 12/20/14 90.0 21.30 25.60
MAC 141220P00095000 P 12/20/14 95.0 26.70 30.50
MAC 150320C00035000 C 03/20/15 35.0 30.10 34.10
MAC 150320C00040000 C 03/20/15 40.0 25.20 29.60
MAC 150320C00045000 C 03/20/15 45.0 20.10 24.30
MAC 150320C00050000 C 03/20/15 50.0 15.10 19.40
MAC 150320C00055000 C 03/20/15 55.0 10.20 14.40
MAC 150320C00060000 C 03/20/15 60.0 6.40 8.60
MAC 150320C00065000 C 03/20/15 65.0 3.20 4.90
MAC 150320C00070000 C 03/20/15 70.0 0.50 2.05
MAC 150320C00075000 C 03/20/15 75.0 0.00 2.30
MAC 150320C00080000 C 03/20/15 80.0 0.00 1.95
MAC 150320C00085000 C 03/20/15 85.0 0.00 1.60
MAC 150320C00090000 C 03/20/15 90.0 0.00 1.60
MAC 150320C00095000 C 03/20/15 95.0 0.00 1.60
MAC 150320C00100000 C 03/20/15 100.0 0.00 1.60
MAC 150320P00035000 P 03/20/15 35.0 0.00 0.50
MAC 150320P00040000 P 03/20/15 40.0 0.00 0.50
MAC 150320P00045000 P 03/20/15 45.0 0.00 0.95
MAC 150320P00050000 P 03/20/15 50.0 0.00 1.20
MAC 150320P00055000 P 03/20/15 55.0 0.00 1.35
MAC 150320P00060000 P 03/20/15 60.0 0.55 1.60
MAC 150320P00065000 P 03/20/15 65.0 2.30 2.65
MAC 150320P00070000 P 03/20/15 70.0 3.80 6.80
MAC 150320P00075000 P 03/20/15 75.0 7.60 11.70
MAC 150320P00080000 P 03/20/15 80.0 12.00 16.20
MAC 150320P00085000 P 03/20/15 85.0 16.60 21.10
MAC 150320P00090000 P 03/20/15 90.0 21.60 26.00
MAC 150320P00095000 P 03/20/15 95.0 26.60 31.00
MAC 150320P00100000 P 03/20/15 100.0 32.20 36.10
MAC 150619C00035000 C 06/19/15 35.0 30.10 34.10
MAC 150619C00040000 C 06/19/15 40.0 25.20 29.30
MAC 150619C00045000 C 06/19/15 45.0 20.20 24.30
MAC 150619C00050000 C 06/19/15 50.0 15.30 19.30
MAC 150619C00055000 C 06/19/15 55.0 10.20 14.40
MAC 150619C00060000 C 06/19/15 60.0 5.60 9.90
MAC 150619C00065000 C 06/19/15 65.0 2.60 6.00
MAC 150619C00070000 C 06/19/15 70.0 0.00 4.80
MAC 150619C00075000 C 06/19/15 75.0 0.25 1.50
MAC 150619C00080000 C 06/19/15 80.0 0.00 1.10
MAC 150619C00085000 C 06/19/15 85.0 0.00 0.85
MAC 150619C00090000 C 06/19/15 90.0 0.00 0.50
MAC 150619C00095000 C 06/19/15 95.0 0.00 0.50
MAC 150619P00035000 P 06/19/15 35.0 0.00 0.50
MAC 150619P00040000 P 06/19/15 40.0 0.00 2.50
MAC 150619P00045000 P 06/19/15 45.0 0.00 2.70
MAC 150619P00050000 P 06/19/15 50.0 0.00 2.95
MAC 150619P00055000 P 06/19/15 55.0 0.20 3.90
MAC 150619P00060000 P 06/19/15 60.0 0.35 4.70
MAC 150619P00065000 P 06/19/15 65.0 2.75 4.30
MAC 150619P00070000 P 06/19/15 70.0 4.70 7.40
MAC 150619P00075000 P 06/19/15 75.0 9.10 11.60
MAC 150619P00080000 P 06/19/15 80.0 12.80 17.10
MAC 150619P00085000 P 06/19/15 85.0 17.60 21.90
MAC 150619P00090000 P 06/19/15 90.0 22.30 26.70
MAC 150619P00095000 P 06/19/15 95.0 27.70 31.70

OPRA data is delayed 15 minutes.