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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 141220C00035000 C 12/20/14 35.0 45.50 49.70
MAC 141220C00040000 C 12/20/14 40.0 40.50 43.60
MAC 141220C00045000 C 12/20/14 45.0 35.50 39.70
MAC 141220C00050000 C 12/20/14 50.0 30.60 33.60
MAC 141220C00055000 C 12/20/14 55.0 25.40 28.60
MAC 141220C00060000 C 12/20/14 60.0 20.40 23.60
MAC 141220C00065000 C 12/20/14 65.0 16.00 18.60
MAC 141220C00070000 C 12/20/14 70.0 11.10 13.50
MAC 141220C00075000 C 12/20/14 75.0 6.00 9.50
MAC 141220C00080000 C 12/20/14 80.0 1.85 4.50
MAC 141220C00085000 C 12/20/14 85.0 0.00 2.75
MAC 141220C00090000 C 12/20/14 90.0 0.00 0.55
MAC 141220C00095000 C 12/20/14 95.0 0.00 0.60
MAC 141220P00035000 P 12/20/14 35.0 0.00 1.25
MAC 141220P00040000 P 12/20/14 40.0 0.00 1.25
MAC 141220P00045000 P 12/20/14 45.0 0.00 1.20
MAC 141220P00050000 P 12/20/14 50.0 0.00 1.70
MAC 141220P00055000 P 12/20/14 55.0 0.00 0.60
MAC 141220P00060000 P 12/20/14 60.0 0.00 2.75
MAC 141220P00065000 P 12/20/14 65.0 0.00 4.10
MAC 141220P00070000 P 12/20/14 70.0 0.00 2.75
MAC 141220P00075000 P 12/20/14 75.0 0.00 0.45
MAC 141220P00080000 P 12/20/14 80.0 0.00 1.40
MAC 141220P00085000 P 12/20/14 85.0 0.50 4.00
MAC 141220P00090000 P 12/20/14 90.0 5.40 9.10
MAC 141220P00095000 P 12/20/14 95.0 10.40 14.20
MAC 150117C00040000 C 01/17/15 40.0 40.40 44.80
MAC 150117C00045000 C 01/17/15 45.0 35.40 39.80
MAC 150117C00050000 C 01/17/15 50.0 30.50 34.80
MAC 150117C00055000 C 01/17/15 55.0 25.50 29.80
MAC 150117C00060000 C 01/17/15 60.0 20.40 24.70
MAC 150117C00065000 C 01/17/15 65.0 15.50 19.80
MAC 150117C00070000 C 01/17/15 70.0 11.10 14.70
MAC 150117C00075000 C 01/17/15 75.0 6.00 9.90
MAC 150117C00080000 C 01/17/15 80.0 1.70 5.70
MAC 150117C00085000 C 01/17/15 85.0 0.30 3.60
MAC 150117C00090000 C 01/17/15 90.0 0.00 2.85
MAC 150117C00095000 C 01/17/15 95.0 0.00 1.65
MAC 150117C00100000 C 01/17/15 100.0 0.00 1.65
MAC 150117C00105000 C 01/17/15 105.0 0.00 1.30
MAC 150117C00110000 C 01/17/15 110.0 0.00 1.30
MAC 150117P00040000 P 01/17/15 40.0 0.00 1.65
MAC 150117P00045000 P 01/17/15 45.0 0.00 1.65
MAC 150117P00050000 P 01/17/15 50.0 0.00 1.65
MAC 150117P00055000 P 01/17/15 55.0 0.00 1.65
MAC 150117P00060000 P 01/17/15 60.0 0.00 1.25
MAC 150117P00065000 P 01/17/15 65.0 0.00 1.25
MAC 150117P00070000 P 01/17/15 70.0 0.00 1.65
MAC 150117P00075000 P 01/17/15 75.0 0.00 1.00
MAC 150117P00080000 P 01/17/15 80.0 0.25 4.20
MAC 150117P00085000 P 01/17/15 85.0 1.20 5.40
MAC 150117P00090000 P 01/17/15 90.0 5.60 9.30
MAC 150117P00095000 P 01/17/15 95.0 10.50 14.30
MAC 150117P00100000 P 01/17/15 100.0 15.40 19.10
MAC 150117P00105000 P 01/17/15 105.0 20.30 24.60
MAC 150117P00110000 P 01/17/15 110.0 25.40 29.20
MAC 150320C00035000 C 03/20/15 35.0 45.00 49.60
MAC 150320C00040000 C 03/20/15 40.0 40.00 44.70
MAC 150320C00045000 C 03/20/15 45.0 35.00 39.70
MAC 150320C00050000 C 03/20/15 50.0 30.00 34.60
MAC 150320C00055000 C 03/20/15 55.0 25.00 29.70
MAC 150320C00060000 C 03/20/15 60.0 20.10 24.80
MAC 150320C00065000 C 03/20/15 65.0 15.20 19.70
MAC 150320C00070000 C 03/20/15 70.0 11.20 15.00
MAC 150320C00075000 C 03/20/15 75.0 6.60 10.40
MAC 150320C00080000 C 03/20/15 80.0 4.20 7.10
MAC 150320C00085000 C 03/20/15 85.0 0.40 4.40
MAC 150320C00090000 C 03/20/15 90.0 0.00 4.00
MAC 150320C00095000 C 03/20/15 95.0 0.00 4.80
MAC 150320C00100000 C 03/20/15 100.0 0.00 3.10
MAC 150320P00035000 P 03/20/15 35.0 0.00 2.80
MAC 150320P00040000 P 03/20/15 40.0 0.00 4.40
MAC 150320P00045000 P 03/20/15 45.0 0.00 4.50
MAC 150320P00050000 P 03/20/15 50.0 0.00 3.20
MAC 150320P00055000 P 03/20/15 55.0 0.00 3.20
MAC 150320P00060000 P 03/20/15 60.0 0.00 3.20
MAC 150320P00065000 P 03/20/15 65.0 0.00 3.30
MAC 150320P00070000 P 03/20/15 70.0 0.00 3.60
MAC 150320P00075000 P 03/20/15 75.0 0.00 3.40
MAC 150320P00080000 P 03/20/15 80.0 2.30 3.50
MAC 150320P00085000 P 03/20/15 85.0 4.80 7.30
MAC 150320P00090000 P 03/20/15 90.0 6.70 10.70
MAC 150320P00095000 P 03/20/15 95.0 11.40 15.00
MAC 150320P00100000 P 03/20/15 100.0 16.00 19.90
MAC 150619C00035000 C 06/19/15 35.0 45.00 49.70
MAC 150619C00040000 C 06/19/15 40.0 40.10 44.80
MAC 150619C00045000 C 06/19/15 45.0 35.10 39.70
MAC 150619C00050000 C 06/19/15 50.0 30.10 34.80
MAC 150619C00055000 C 06/19/15 55.0 25.10 29.70
MAC 150619C00060000 C 06/19/15 60.0 20.30 24.80
MAC 150619C00065000 C 06/19/15 65.0 15.40 20.00
MAC 150619C00070000 C 06/19/15 70.0 11.60 15.20
MAC 150619C00075000 C 06/19/15 75.0 7.40 11.20
MAC 150619C00080000 C 06/19/15 80.0 4.80 7.80
MAC 150619C00085000 C 06/19/15 85.0 1.70 4.10
MAC 150619C00090000 C 06/19/15 90.0 0.40 2.75
MAC 150619C00095000 C 06/19/15 95.0 0.00 3.80
MAC 150619C00100000 C 06/19/15 100.0 0.00 3.90
MAC 150619P00035000 P 06/19/15 35.0 0.00 4.80
MAC 150619P00040000 P 06/19/15 40.0 0.00 3.30
MAC 150619P00045000 P 06/19/15 45.0 0.00 4.80
MAC 150619P00050000 P 06/19/15 50.0 0.00 3.30
MAC 150619P00055000 P 06/19/15 55.0 0.00 4.80
MAC 150619P00060000 P 06/19/15 60.0 0.00 3.50
MAC 150619P00065000 P 06/19/15 65.0 0.00 3.80
MAC 150619P00070000 P 06/19/15 70.0 0.00 4.40
MAC 150619P00075000 P 06/19/15 75.0 0.60 3.10
MAC 150619P00080000 P 06/19/15 80.0 3.60 4.80
MAC 150619P00085000 P 06/19/15 85.0 4.70 7.50
MAC 150619P00090000 P 06/19/15 90.0 8.30 12.20
MAC 150619P00095000 P 06/19/15 95.0 12.70 16.40
MAC 150619P00100000 P 06/19/15 100.0 17.30 20.60

OPRA data is delayed 15 minutes.