Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Macerich Co (MAC)
As of Jun 19 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 180720C00037500 C Jul 20, 2018 37.5 16.00 20.80
MAC 180720C00040000 C Jul 20, 2018 40.0 13.60 18.20
MAC 180720C00042500 C Jul 20, 2018 42.5 11.10 15.80
MAC 180720C00045000 C Jul 20, 2018 45.0 8.60 13.30
MAC 180720C00047500 C Jul 20, 2018 47.5 6.10 10.60
MAC 180720C00050000 C Jul 20, 2018 50.0 4.60 7.30
MAC 180720C00052500 C Jul 20, 2018 52.5 2.65 4.50
MAC 180720C00055000 C Jul 20, 2018 55.0 1.95 2.25
MAC 180720C00057500 C Jul 20, 2018 57.5 0.75 1.05
MAC 180720C00060000 C Jul 20, 2018 60.0 0.20 0.40
MAC 180720C00062500 C Jul 20, 2018 62.5 0.10 0.55
MAC 180720C00065000 C Jul 20, 2018 65.0 0.00 0.60
MAC 180720C00070000 C Jul 20, 2018 70.0 0.00 0.10
MAC 180720P00037500 P Jul 20, 2018 37.5 0.00 0.70
MAC 180720P00040000 P Jul 20, 2018 40.0 0.00 0.60
MAC 180720P00042500 P Jul 20, 2018 42.5 0.00 0.60
MAC 180720P00045000 P Jul 20, 2018 45.0 0.00 0.70
MAC 180720P00047500 P Jul 20, 2018 47.5 0.00 0.25
MAC 180720P00050000 P Jul 20, 2018 50.0 0.00 0.50
MAC 180720P00052500 P Jul 20, 2018 52.5 0.30 0.60
MAC 180720P00055000 P Jul 20, 2018 55.0 0.90 1.20
MAC 180720P00057500 P Jul 20, 2018 57.5 2.25 2.65
MAC 180720P00060000 P Jul 20, 2018 60.0 3.60 5.10
MAC 180720P00062500 P Jul 20, 2018 62.5 4.50 9.00
MAC 180720P00065000 P Jul 20, 2018 65.0 7.00 11.50
MAC 180720P00070000 P Jul 20, 2018 70.0 12.00 16.50
MAC 180817C00040000 C Aug 17, 2018 40.0 14.30 18.00
MAC 180817C00042500 C Aug 17, 2018 42.5 11.30 15.80
MAC 180817C00045000 C Aug 17, 2018 45.0 9.40 13.10
MAC 180817C00047500 C Aug 17, 2018 47.5 6.90 10.60
MAC 180817C00050000 C Aug 17, 2018 50.0 4.60 7.30
MAC 180817C00052500 C Aug 17, 2018 52.5 4.10 4.70
MAC 180817C00055000 C Aug 17, 2018 55.0 2.60 3.10
MAC 180817C00057500 C Aug 17, 2018 57.5 1.40 1.95
MAC 180817C00060000 C Aug 17, 2018 60.0 0.65 0.95
MAC 180817C00062500 C Aug 17, 2018 62.5 0.25 0.70
MAC 180817C00065000 C Aug 17, 2018 65.0 0.10 0.35
MAC 180817C00070000 C Aug 17, 2018 70.0 0.00 1.60
MAC 180817C00075000 C Aug 17, 2018 75.0 0.00 0.20
MAC 180817P00040000 P Aug 17, 2018 40.0 0.00 0.25
MAC 180817P00042500 P Aug 17, 2018 42.5 0.00 2.05
MAC 180817P00045000 P Aug 17, 2018 45.0 0.00 0.30
MAC 180817P00047500 P Aug 17, 2018 47.5 0.15 0.50
MAC 180817P00050000 P Aug 17, 2018 50.0 0.40 0.80
MAC 180817P00052500 P Aug 17, 2018 52.5 0.95 1.30
MAC 180817P00055000 P Aug 17, 2018 55.0 1.85 2.35
MAC 180817P00057500 P Aug 17, 2018 57.5 3.20 3.70
MAC 180817P00060000 P Aug 17, 2018 60.0 4.10 6.80
MAC 180817P00062500 P Aug 17, 2018 62.5 6.40 8.40
MAC 180817P00065000 P Aug 17, 2018 65.0 7.80 11.80
MAC 180817P00070000 P Aug 17, 2018 70.0 12.50 16.90
MAC 180817P00075000 P Aug 17, 2018 75.0 17.60 21.50
MAC 180921C00030000 C Sep 21, 2018 30.0 24.00 28.20
MAC 180921C00035000 C Sep 21, 2018 35.0 19.30 23.00
MAC 180921C00040000 C Sep 21, 2018 40.0 13.90 18.10
MAC 180921C00042500 C Sep 21, 2018 42.5 11.50 15.70
MAC 180921C00045000 C Sep 21, 2018 45.0 9.20 13.40
MAC 180921C00047500 C Sep 21, 2018 47.5 7.10 10.30
MAC 180921C00050000 C Sep 21, 2018 50.0 6.30 7.60
MAC 180921C00052500 C Sep 21, 2018 52.5 4.60 5.10
MAC 180921C00055000 C Sep 21, 2018 55.0 2.95 3.40
MAC 180921C00057500 C Sep 21, 2018 57.5 1.70 2.35
MAC 180921C00060000 C Sep 21, 2018 60.0 1.00 1.40
MAC 180921C00062500 C Sep 21, 2018 62.5 0.45 0.85
MAC 180921C00065000 C Sep 21, 2018 65.0 0.30 0.50
MAC 180921C00067500 C Sep 21, 2018 67.5 0.15 0.25
MAC 180921C00070000 C Sep 21, 2018 70.0 0.05 0.35
MAC 180921C00075000 C Sep 21, 2018 75.0 0.00 0.20
MAC 180921C00080000 C Sep 21, 2018 80.0 0.00 0.20
MAC 180921C00085000 C Sep 21, 2018 85.0 0.00 0.30
MAC 180921C00090000 C Sep 21, 2018 90.0 0.00 2.45
MAC 180921P00030000 P Sep 21, 2018 30.0 0.00 2.55
MAC 180921P00035000 P Sep 21, 2018 35.0 0.00 2.55
MAC 180921P00040000 P Sep 21, 2018 40.0 0.00 0.35
MAC 180921P00042500 P Sep 21, 2018 42.5 0.00 0.35
MAC 180921P00045000 P Sep 21, 2018 45.0 0.20 0.50
MAC 180921P00047500 P Sep 21, 2018 47.5 0.40 0.65
MAC 180921P00050000 P Sep 21, 2018 50.0 0.75 1.15
MAC 180921P00052500 P Sep 21, 2018 52.5 1.35 1.90
MAC 180921P00055000 P Sep 21, 2018 55.0 2.35 2.85
MAC 180921P00057500 P Sep 21, 2018 57.5 3.60 4.30
MAC 180921P00060000 P Sep 21, 2018 60.0 5.40 6.10
MAC 180921P00062500 P Sep 21, 2018 62.5 6.70 8.80
MAC 180921P00065000 P Sep 21, 2018 65.0 9.40 10.50
MAC 180921P00067500 P Sep 21, 2018 67.5 10.20 14.60
MAC 180921P00070000 P Sep 21, 2018 70.0 12.60 16.90
MAC 180921P00075000 P Sep 21, 2018 75.0 17.60 21.80
MAC 180921P00080000 P Sep 21, 2018 80.0 22.50 26.80
MAC 180921P00085000 P Sep 21, 2018 85.0 27.40 31.60
MAC 180921P00090000 P Sep 21, 2018 90.0 32.60 36.70
MAC 181221C00030000 C Dec 21, 2018 30.0 23.90 28.20
MAC 181221C00035000 C Dec 21, 2018 35.0 19.30 22.80
MAC 181221C00040000 C Dec 21, 2018 40.0 14.00 18.40
MAC 181221C00042500 C Dec 21, 2018 42.5 11.50 15.90
MAC 181221C00045000 C Dec 21, 2018 45.0 10.40 13.20
MAC 181221C00047500 C Dec 21, 2018 47.5 8.40 10.90
MAC 181221C00050000 C Dec 21, 2018 50.0 6.80 9.60
MAC 181221C00052500 C Dec 21, 2018 52.5 5.20 5.90
MAC 181221C00055000 C Dec 21, 2018 55.0 3.70 4.50
MAC 181221C00057500 C Dec 21, 2018 57.5 2.55 3.30
MAC 181221C00060000 C Dec 21, 2018 60.0 1.80 2.35
MAC 181221C00062500 C Dec 21, 2018 62.5 1.05 1.75
MAC 181221C00065000 C Dec 21, 2018 65.0 0.65 1.10
MAC 181221C00067500 C Dec 21, 2018 67.5 0.35 0.95
MAC 181221C00070000 C Dec 21, 2018 70.0 0.20 0.60
MAC 181221C00075000 C Dec 21, 2018 75.0 0.00 2.05
MAC 181221C00080000 C Dec 21, 2018 80.0 0.00 0.40
MAC 181221C00085000 C Dec 21, 2018 85.0 0.00 0.35
MAC 181221P00030000 P Dec 21, 2018 30.0 0.00 3.60
MAC 181221P00035000 P Dec 21, 2018 35.0 0.00 0.40
MAC 181221P00040000 P Dec 21, 2018 40.0 0.20 0.60
MAC 181221P00042500 P Dec 21, 2018 42.5 0.40 0.85
MAC 181221P00045000 P Dec 21, 2018 45.0 0.60 1.85
MAC 181221P00047500 P Dec 21, 2018 47.5 1.10 1.60
MAC 181221P00050000 P Dec 21, 2018 50.0 1.65 2.30
MAC 181221P00052500 P Dec 21, 2018 52.5 2.50 3.10
MAC 181221P00055000 P Dec 21, 2018 55.0 3.50 4.30
MAC 181221P00057500 P Dec 21, 2018 57.5 4.80 5.70
MAC 181221P00060000 P Dec 21, 2018 60.0 6.50 7.20
MAC 181221P00062500 P Dec 21, 2018 62.5 8.20 10.40
MAC 181221P00065000 P Dec 21, 2018 65.0 10.10 12.30
MAC 181221P00067500 P Dec 21, 2018 67.5 12.40 14.00
MAC 181221P00070000 P Dec 21, 2018 70.0 14.10 16.90
MAC 181221P00075000 P Dec 21, 2018 75.0 18.00 22.10
MAC 181221P00080000 P Dec 21, 2018 80.0 22.70 27.20
MAC 181221P00085000 P Dec 21, 2018 85.0 27.80 32.00
MAC 190118C00030000 C Jan 18, 2019 30.0 23.90 28.00
MAC 190118C00035000 C Jan 18, 2019 35.0 18.70 23.20
MAC 190118C00040000 C Jan 18, 2019 40.0 14.10 18.40
MAC 190118C00042500 C Jan 18, 2019 42.5 11.60 15.90
MAC 190118C00045000 C Jan 18, 2019 45.0 10.10 13.50
MAC 190118C00047500 C Jan 18, 2019 47.5 8.90 11.00
MAC 190118C00050000 C Jan 18, 2019 50.0 7.10 9.60
MAC 190118C00052500 C Jan 18, 2019 52.5 5.40 6.20
MAC 190118C00055000 C Jan 18, 2019 55.0 4.10 4.80
MAC 190118C00057500 C Jan 18, 2019 57.5 2.95 3.60
MAC 190118C00060000 C Jan 18, 2019 60.0 2.00 2.65
MAC 190118C00062500 C Jan 18, 2019 62.5 1.40 1.90
MAC 190118C00065000 C Jan 18, 2019 65.0 0.90 1.35
MAC 190118C00067500 C Jan 18, 2019 67.5 0.45 1.10
MAC 190118C00070000 C Jan 18, 2019 70.0 0.20 0.75
MAC 190118C00075000 C Jan 18, 2019 75.0 0.10 0.35
MAC 190118C00080000 C Jan 18, 2019 80.0 0.00 0.25
MAC 190118C00085000 C Jan 18, 2019 85.0 0.00 0.45
MAC 190118C00090000 C Jan 18, 2019 90.0 0.00 0.60
MAC 190118C00095000 C Jan 18, 2019 95.0 0.00 0.45
MAC 190118P00030000 P Jan 18, 2019 30.0 0.00 3.40
MAC 190118P00035000 P Jan 18, 2019 35.0 0.00 0.45
MAC 190118P00040000 P Jan 18, 2019 40.0 0.00 0.70
MAC 190118P00042500 P Jan 18, 2019 42.5 0.50 1.00
MAC 190118P00045000 P Jan 18, 2019 45.0 0.80 1.25
MAC 190118P00047500 P Jan 18, 2019 47.5 1.40 1.80
MAC 190118P00050000 P Jan 18, 2019 50.0 1.85 2.45
MAC 190118P00052500 P Jan 18, 2019 52.5 2.70 3.40
MAC 190118P00055000 P Jan 18, 2019 55.0 3.90 4.40
MAC 190118P00057500 P Jan 18, 2019 57.5 5.10 5.90
MAC 190118P00060000 P Jan 18, 2019 60.0 6.70 7.40
MAC 190118P00062500 P Jan 18, 2019 62.5 8.30 11.40
MAC 190118P00065000 P Jan 18, 2019 65.0 10.30 12.30
MAC 190118P00067500 P Jan 18, 2019 67.5 12.20 13.70
MAC 190118P00070000 P Jan 18, 2019 70.0 13.10 16.70
MAC 190118P00075000 P Jan 18, 2019 75.0 17.90 22.20
MAC 190118P00080000 P Jan 18, 2019 80.0 22.80 27.10
MAC 190118P00085000 P Jan 18, 2019 85.0 27.50 32.00
MAC 190118P00090000 P Jan 18, 2019 90.0 32.50 37.00
MAC 190118P00095000 P Jan 18, 2019 95.0 37.50 42.00
MAC 200117C00030000 C Jan 17, 2020 30.0 23.50 28.40
MAC 200117C00035000 C Jan 17, 2020 35.0 18.70 23.40
MAC 200117C00040000 C Jan 17, 2020 40.0 14.20 18.30
MAC 200117C00042500 C Jan 17, 2020 42.5 12.80 15.00
MAC 200117C00045000 C Jan 17, 2020 45.0 10.90 13.00
MAC 200117C00047500 C Jan 17, 2020 47.5 9.10 11.20
MAC 200117C00050000 C Jan 17, 2020 50.0 6.90 10.50
MAC 200117C00052500 C Jan 17, 2020 52.5 6.00 8.20
MAC 200117C00055000 C Jan 17, 2020 55.0 4.10 8.00
MAC 200117C00057500 C Jan 17, 2020 57.5 3.80 5.60
MAC 200117C00060000 C Jan 17, 2020 60.0 2.80 4.80
MAC 200117C00062500 C Jan 17, 2020 62.5 2.20 4.00
MAC 200117C00065000 C Jan 17, 2020 65.0 1.10 3.30
MAC 200117C00067500 C Jan 17, 2020 67.5 0.50 2.80
MAC 200117C00070000 C Jan 17, 2020 70.0 0.90 2.25
MAC 200117C00075000 C Jan 17, 2020 75.0 0.00 1.55
MAC 200117C00080000 C Jan 17, 2020 80.0 0.30 1.35
MAC 200117C00085000 C Jan 17, 2020 85.0 0.00 0.75
MAC 200117C00090000 C Jan 17, 2020 90.0 0.00 0.70
MAC 200117C00095000 C Jan 17, 2020 95.0 0.00 1.70
MAC 200117P00030000 P Jan 17, 2020 30.0 0.30 4.80
MAC 200117P00035000 P Jan 17, 2020 35.0 0.70 1.80
MAC 200117P00040000 P Jan 17, 2020 40.0 1.15 2.40
MAC 200117P00042500 P Jan 17, 2020 42.5 1.65 3.20
MAC 200117P00045000 P Jan 17, 2020 45.0 2.40 3.80
MAC 200117P00047500 P Jan 17, 2020 47.5 3.10 5.10
MAC 200117P00050000 P Jan 17, 2020 50.0 3.10 6.50
MAC 200117P00052500 P Jan 17, 2020 52.5 5.00 6.80
MAC 200117P00055000 P Jan 17, 2020 55.0 5.50 9.00
MAC 200117P00057500 P Jan 17, 2020 57.5 7.40 9.90
MAC 200117P00060000 P Jan 17, 2020 60.0 8.80 11.50
MAC 200117P00062500 P Jan 17, 2020 62.5 10.80 13.10
MAC 200117P00065000 P Jan 17, 2020 65.0 12.20 14.80
MAC 200117P00067500 P Jan 17, 2020 67.5 13.80 16.70
MAC 200117P00070000 P Jan 17, 2020 70.0 16.00 18.80
MAC 200117P00075000 P Jan 17, 2020 75.0 20.50 22.70
MAC 200117P00080000 P Jan 17, 2020 80.0 23.50 28.00
MAC 200117P00085000 P Jan 17, 2020 85.0 28.00 32.60
MAC 200117P00090000 P Jan 17, 2020 90.0 32.70 37.40
MAC 200117P00095000 P Jan 17, 2020 95.0 37.50 42.00
OPRA data is delayed 15 minutes.