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 (2016-07-08)Premium Content

Macerich Co (MAC)
As of Aug 24 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 160916C00040000 C 09/16/16 40.0 40.10 43.10
MAC 160916C00045000 C 09/16/16 45.0 35.10 38.10
MAC 160916C00050000 C 09/16/16 50.0 30.10 33.10
MAC 160916C00055000 C 09/16/16 55.0 25.10 28.10
MAC 160916C00060000 C 09/16/16 60.0 20.10 23.20
MAC 160916C00065000 C 09/16/16 65.0 15.30 18.20
MAC 160916C00070000 C 09/16/16 70.0 11.10 13.20
MAC 160916C00075000 C 09/16/16 75.0 5.30 8.20
MAC 160916C00080000 C 09/16/16 80.0 2.80 3.40
MAC 160916C00085000 C 09/16/16 85.0 0.35 0.85
MAC 160916C00090000 C 09/16/16 90.0 0.00 0.40
MAC 160916C00095000 C 09/16/16 95.0 0.00 2.30
MAC 160916C00100000 C 09/16/16 100.0 0.00 0.15
MAC 160916C00105000 C 09/16/16 105.0 0.00 2.25
MAC 160916C00110000 C 09/16/16 110.0 0.00 2.25
MAC 160916C00115000 C 09/16/16 115.0 0.00 0.05
MAC 160916P00040000 P 09/16/16 40.0 0.00 2.25
MAC 160916P00045000 P 09/16/16 45.0 0.00 2.25
MAC 160916P00050000 P 09/16/16 50.0 0.00 2.25
MAC 160916P00055000 P 09/16/16 55.0 0.00 2.25
MAC 160916P00060000 P 09/16/16 60.0 0.00 2.25
MAC 160916P00065000 P 09/16/16 65.0 0.00 2.25
MAC 160916P00070000 P 09/16/16 70.0 0.00 2.25
MAC 160916P00075000 P 09/16/16 75.0 0.00 0.50
MAC 160916P00080000 P 09/16/16 80.0 0.45 0.95
MAC 160916P00085000 P 09/16/16 85.0 2.40 4.10
MAC 160916P00090000 P 09/16/16 90.0 7.00 9.00
MAC 160916P00095000 P 09/16/16 95.0 11.10 13.90
MAC 160916P00100000 P 09/16/16 100.0 16.10 18.90
MAC 160916P00105000 P 09/16/16 105.0 20.30 23.90
MAC 160916P00110000 P 09/16/16 110.0 26.10 28.90
MAC 160916P00115000 P 09/16/16 115.0 30.70 33.90
MAC 161021C00045000 C 10/21/16 45.0 35.10 38.20
MAC 161021C00050000 C 10/21/16 50.0 30.10 33.20
MAC 161021C00055000 C 10/21/16 55.0 25.10 28.20
MAC 161021C00060000 C 10/21/16 60.0 20.20 23.20
MAC 161021C00065000 C 10/21/16 65.0 15.30 18.30
MAC 161021C00070000 C 10/21/16 70.0 11.30 13.40
MAC 161021C00075000 C 10/21/16 75.0 5.70 9.60
MAC 161021C00080000 C 10/21/16 80.0 2.75 5.20
MAC 161021C00085000 C 10/21/16 85.0 0.90 1.80
MAC 161021C00090000 C 10/21/16 90.0 0.00 1.10
MAC 161021C00095000 C 10/21/16 95.0 0.00 2.40
MAC 161021C00100000 C 10/21/16 100.0 0.00 2.30
MAC 161021C00105000 C 10/21/16 105.0 0.00 2.30
MAC 161021C00110000 C 10/21/16 110.0 0.00 2.25
MAC 161021C00115000 C 10/21/16 115.0 0.00 2.25
MAC 161021C00120000 C 10/21/16 120.0 0.00 2.25
MAC 161021P00045000 P 10/21/16 45.0 0.00 2.25
MAC 161021P00050000 P 10/21/16 50.0 0.00 2.25
MAC 161021P00055000 P 10/21/16 55.0 0.00 2.25
MAC 161021P00060000 P 10/21/16 60.0 0.00 2.25
MAC 161021P00065000 P 10/21/16 65.0 0.00 2.30
MAC 161021P00070000 P 10/21/16 70.0 0.00 2.40
MAC 161021P00075000 P 10/21/16 75.0 0.05 1.15
MAC 161021P00080000 P 10/21/16 80.0 1.10 2.25
MAC 161021P00085000 P 10/21/16 85.0 3.10 5.00
MAC 161021P00090000 P 10/21/16 90.0 6.30 9.30
MAC 161021P00095000 P 10/21/16 95.0 11.10 14.00
MAC 161021P00100000 P 10/21/16 100.0 16.10 19.90
MAC 161021P00105000 P 10/21/16 105.0 21.10 23.90
MAC 161021P00110000 P 10/21/16 110.0 26.10 28.90
MAC 161021P00115000 P 10/21/16 115.0 31.10 33.90
MAC 161021P00120000 P 10/21/16 120.0 36.90 38.90
MAC 161216C00040000 C 12/16/16 40.0 40.10 43.40
MAC 161216C00045000 C 12/16/16 45.0 35.10 38.40
MAC 161216C00050000 C 12/16/16 50.0 30.10 33.40
MAC 161216C00055000 C 12/16/16 55.0 25.20 28.40
MAC 161216C00060000 C 12/16/16 60.0 20.30 23.50
MAC 161216C00065000 C 12/16/16 65.0 15.50 18.60
MAC 161216C00070000 C 12/16/16 70.0 10.90 13.80
MAC 161216C00075000 C 12/16/16 75.0 6.80 9.60
MAC 161216C00080000 C 12/16/16 80.0 3.60 6.00
MAC 161216C00085000 C 12/16/16 85.0 1.75 2.40
MAC 161216C00090000 C 12/16/16 90.0 0.40 1.30
MAC 161216C00095000 C 12/16/16 95.0 0.00 3.50
MAC 161216C00100000 C 12/16/16 100.0 0.00 3.20
MAC 161216C00105000 C 12/16/16 105.0 0.00 3.10
MAC 161216C00110000 C 12/16/16 110.0 0.00 3.10
MAC 161216C00115000 C 12/16/16 115.0 0.00 3.10
MAC 161216P00040000 P 12/16/16 40.0 0.00 3.00
MAC 161216P00045000 P 12/16/16 45.0 0.00 3.00
MAC 161216P00050000 P 12/16/16 50.0 0.00 3.00
MAC 161216P00055000 P 12/16/16 55.0 0.00 3.10
MAC 161216P00060000 P 12/16/16 60.0 0.00 0.70
MAC 161216P00065000 P 12/16/16 65.0 0.00 3.30
MAC 161216P00070000 P 12/16/16 70.0 0.55 0.95
MAC 161216P00075000 P 12/16/16 75.0 1.20 2.00
MAC 161216P00080000 P 12/16/16 80.0 2.35 3.40
MAC 161216P00085000 P 12/16/16 85.0 3.90 6.90
MAC 161216P00090000 P 12/16/16 90.0 8.00 10.70
MAC 161216P00095000 P 12/16/16 95.0 12.10 15.10
MAC 161216P00100000 P 12/16/16 100.0 16.50 19.80
MAC 161216P00105000 P 12/16/16 105.0 21.50 24.70
MAC 161216P00110000 P 12/16/16 110.0 25.90 29.70
MAC 161216P00115000 P 12/16/16 115.0 31.40 34.60
MAC 170317C00045000 C 03/17/17 45.0 35.30 38.70
MAC 170317C00050000 C 03/17/17 50.0 30.30 33.70
MAC 170317C00055000 C 03/17/17 55.0 25.50 28.70
MAC 170317C00060000 C 03/17/17 60.0 20.70 24.20
MAC 170317C00065000 C 03/17/17 65.0 15.90 19.20
MAC 170317C00070000 C 03/17/17 70.0 11.30 14.60
MAC 170317C00075000 C 03/17/17 75.0 7.10 10.80
MAC 170317C00080000 C 03/17/17 80.0 3.80 7.80
MAC 170317C00085000 C 03/17/17 85.0 2.55 3.60
MAC 170317C00090000 C 03/17/17 90.0 1.15 2.10
MAC 170317C00095000 C 03/17/17 95.0 0.05 2.20
MAC 170317C00100000 C 03/17/17 100.0 0.00 4.90
MAC 170317C00105000 C 03/17/17 105.0 0.00 4.90
MAC 170317C00110000 C 03/17/17 110.0 0.00 4.90
MAC 170317C00115000 C 03/17/17 115.0 0.00 4.90
MAC 170317C00120000 C 03/17/17 120.0 0.00 4.90
MAC 170317C00125000 C 03/17/17 125.0 0.00 4.90
MAC 170317C00130000 C 03/17/17 130.0 0.00 4.90
MAC 170317P00045000 P 03/17/17 45.0 0.00 4.90
MAC 170317P00050000 P 03/17/17 50.0 0.00 4.90
MAC 170317P00055000 P 03/17/17 55.0 0.00 4.90
MAC 170317P00060000 P 03/17/17 60.0 0.00 4.90
MAC 170317P00065000 P 03/17/17 65.0 0.00 4.80
MAC 170317P00070000 P 03/17/17 70.0 0.25 1.90
MAC 170317P00075000 P 03/17/17 75.0 2.15 2.70
MAC 170317P00080000 P 03/17/17 80.0 3.70 4.90
MAC 170317P00085000 P 03/17/17 85.0 5.10 8.90
MAC 170317P00090000 P 03/17/17 90.0 8.70 12.50
MAC 170317P00095000 P 03/17/17 95.0 12.90 16.40
MAC 170317P00100000 P 03/17/17 100.0 17.90 20.90
MAC 170317P00105000 P 03/17/17 105.0 22.10 26.00
MAC 170317P00110000 P 03/17/17 110.0 26.90 31.00
MAC 170317P00115000 P 03/17/17 115.0 31.90 35.80
MAC 170317P00120000 P 03/17/17 120.0 36.70 40.80
MAC 170317P00125000 P 03/17/17 125.0 41.70 45.80
MAC 170317P00130000 P 03/17/17 130.0 46.60 50.70

OPRA data is delayed 15 minutes.