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 (2016-04-08)Premium Content

Macerich Co (MAC)
As of Apr 29 2016 1:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 160520C00040000 C 05/20/16 40.0 35.20 37.90
MAC 160520C00045000 C 05/20/16 45.0 29.80 33.20
MAC 160520C00050000 C 05/20/16 50.0 24.80 28.20
MAC 160520C00055000 C 05/20/16 55.0 19.80 23.20
MAC 160520C00060000 C 05/20/16 60.0 14.80 18.20
MAC 160520C00065000 C 05/20/16 65.0 9.80 13.20
MAC 160520C00070000 C 05/20/16 70.0 4.80 8.20
MAC 160520C00075000 C 05/20/16 75.0 1.50 2.00
MAC 160520C00080000 C 05/20/16 80.0 0.30 0.60
MAC 160520C00085000 C 05/20/16 85.0 0.10 0.50
MAC 160520C00090000 C 05/20/16 90.0 0.00 2.20
MAC 160520C00095000 C 05/20/16 95.0 0.00 2.20
MAC 160520C00100000 C 05/20/16 100.0 0.00 2.20
MAC 160520C00105000 C 05/20/16 105.0 0.05 0.10
MAC 160520C00110000 C 05/20/16 110.0 0.00 0.15
MAC 160520C00115000 C 05/20/16 115.0 0.00 2.15
MAC 160520C00120000 C 05/20/16 120.0 0.00 2.10
MAC 160520P00040000 P 05/20/16 40.0 0.00 2.10
MAC 160520P00045000 P 05/20/16 45.0 0.00 2.10
MAC 160520P00050000 P 05/20/16 50.0 0.00 2.10
MAC 160520P00055000 P 05/20/16 55.0 0.00 2.10
MAC 160520P00060000 P 05/20/16 60.0 0.00 2.10
MAC 160520P00065000 P 05/20/16 65.0 0.00 2.10
MAC 160520P00070000 P 05/20/16 70.0 0.00 2.15
MAC 160520P00075000 P 05/20/16 75.0 1.20 1.60
MAC 160520P00080000 P 05/20/16 80.0 3.30 5.90
MAC 160520P00085000 P 05/20/16 85.0 7.90 11.80
MAC 160520P00090000 P 05/20/16 90.0 12.90 15.90
MAC 160520P00095000 P 05/20/16 95.0 17.90 21.60
MAC 160520P00100000 P 05/20/16 100.0 22.70 26.00
MAC 160520P00105000 P 05/20/16 105.0 27.70 31.00
MAC 160520P00110000 P 05/20/16 110.0 32.70 36.00
MAC 160520P00115000 P 05/20/16 115.0 37.60 41.50
MAC 160520P00120000 P 05/20/16 120.0 42.80 45.50
MAC 160617C00041000 C 06/17/16 41.0 34.20 36.90
MAC 160617C00046000 C 06/17/16 46.0 28.80 32.20
MAC 160617C00051000 C 06/17/16 51.0 23.60 27.20
MAC 160617C00055000 C 06/17/16 55.0 19.60 23.20
MAC 160617C00056000 C 06/17/16 56.0 18.80 22.20
MAC 160617C00060000 C 06/17/16 60.0 14.50 18.20
MAC 160617C00061000 C 06/17/16 61.0 13.50 17.20
MAC 160617C00065000 C 06/17/16 65.0 9.50 13.20
MAC 160617C00066000 C 06/17/16 66.0 8.80 12.20
MAC 160617C00070000 C 06/17/16 70.0 5.20 7.90
MAC 160617C00071000 C 06/17/16 71.0 4.20 6.90
MAC 160617C00075000 C 06/17/16 75.0 2.20 2.70
MAC 160617C00076000 C 06/17/16 76.0 1.70 2.20
MAC 160617C00080000 C 06/17/16 80.0 0.65 1.05
MAC 160617C00081000 C 06/17/16 81.0 0.50 1.95
MAC 160617C00085000 C 06/17/16 85.0 0.00 4.80
MAC 160617C00086000 C 06/17/16 86.0 0.00 2.40
MAC 160617C00090000 C 06/17/16 90.0 0.00 4.50
MAC 160617C00091000 C 06/17/16 91.0 0.00 2.30
MAC 160617C00095000 C 06/17/16 95.0 0.00 4.50
MAC 160617C00096000 C 06/17/16 96.0 0.00 4.80
MAC 160617C00100000 C 06/17/16 100.0 0.00 2.20
MAC 160617C00101000 C 06/17/16 101.0 0.05 0.30
MAC 160617C00105000 C 06/17/16 105.0 0.00 4.50
MAC 160617C00106000 C 06/17/16 106.0 0.00 2.20
MAC 160617C00110000 C 06/17/16 110.0 0.00 2.20
MAC 160617C00111000 C 06/17/16 111.0 0.00 2.20
MAC 160617C00115000 C 06/17/16 115.0 0.00 2.20
MAC 160617C00116000 C 06/17/16 116.0 0.00 4.80
MAC 160617P00041000 P 06/17/16 41.0 0.00 2.10
MAC 160617P00046000 P 06/17/16 46.0 0.00 2.10
MAC 160617P00051000 P 06/17/16 51.0 0.00 2.10
MAC 160617P00055000 P 06/17/16 55.0 0.00 2.10
MAC 160617P00056000 P 06/17/16 56.0 0.00 2.10
MAC 160617P00060000 P 06/17/16 60.0 0.00 4.80
MAC 160617P00061000 P 06/17/16 61.0 0.00 2.10
MAC 160617P00065000 P 06/17/16 65.0 0.00 4.80
MAC 160617P00066000 P 06/17/16 66.0 0.00 2.15
MAC 160617P00070000 P 06/17/16 70.0 0.00 4.50
MAC 160617P00071000 P 06/17/16 71.0 0.70 1.45
MAC 160617P00075000 P 06/17/16 75.0 1.80 2.30
MAC 160617P00076000 P 06/17/16 76.0 2.30 2.85
MAC 160617P00080000 P 06/17/16 80.0 3.80 6.50
MAC 160617P00081000 P 06/17/16 81.0 4.60 8.00
MAC 160617P00085000 P 06/17/16 85.0 8.10 11.20
MAC 160617P00086000 P 06/17/16 86.0 9.10 12.50
MAC 160617P00090000 P 06/17/16 90.0 13.00 16.10
MAC 160617P00091000 P 06/17/16 91.0 13.90 17.00
MAC 160617P00095000 P 06/17/16 95.0 17.90 21.60
MAC 160617P00096000 P 06/17/16 96.0 18.90 22.50
MAC 160617P00100000 P 06/17/16 100.0 22.90 26.50
MAC 160617P00101000 P 06/17/16 101.0 23.90 27.60
MAC 160617P00105000 P 06/17/16 105.0 27.90 31.60
MAC 160617P00106000 P 06/17/16 106.0 28.90 32.60
MAC 160617P00110000 P 06/17/16 110.0 32.80 36.50
MAC 160617P00111000 P 06/17/16 111.0 33.80 37.50
MAC 160617P00115000 P 06/17/16 115.0 37.70 41.50
MAC 160617P00116000 P 06/17/16 116.0 38.90 41.60
MAC 160916C00040000 C 09/16/16 40.0 34.70 38.20
MAC 160916C00045000 C 09/16/16 45.0 29.00 33.20
MAC 160916C00050000 C 09/16/16 50.0 24.00 28.20
MAC 160916C00055000 C 09/16/16 55.0 19.10 23.20
MAC 160916C00060000 C 09/16/16 60.0 14.10 18.00
MAC 160916C00065000 C 09/16/16 65.0 9.50 13.40
MAC 160916C00070000 C 09/16/16 70.0 5.30 9.30
MAC 160916C00075000 C 09/16/16 75.0 3.20 4.20
MAC 160916C00080000 C 09/16/16 80.0 2.00 2.35
MAC 160916C00085000 C 09/16/16 85.0 0.55 3.00
MAC 160916C00090000 C 09/16/16 90.0 0.35 3.60
MAC 160916C00095000 C 09/16/16 95.0 0.30 0.70
MAC 160916C00100000 C 09/16/16 100.0 0.00 3.30
MAC 160916C00105000 C 09/16/16 105.0 0.00 3.20
MAC 160916C00110000 C 09/16/16 110.0 0.00 3.20
MAC 160916C00115000 C 09/16/16 115.0 0.00 3.10
MAC 160916P00040000 P 09/16/16 40.0 0.00 3.10
MAC 160916P00045000 P 09/16/16 45.0 0.00 3.10
MAC 160916P00050000 P 09/16/16 50.0 0.00 4.50
MAC 160916P00055000 P 09/16/16 55.0 0.00 3.20
MAC 160916P00060000 P 09/16/16 60.0 0.00 3.40
MAC 160916P00065000 P 09/16/16 65.0 0.90 2.10
MAC 160916P00070000 P 09/16/16 70.0 1.65 2.25
MAC 160916P00075000 P 09/16/16 75.0 3.70 4.40
MAC 160916P00080000 P 09/16/16 80.0 6.80 8.30
MAC 160916P00085000 P 09/16/16 85.0 9.30 12.10
MAC 160916P00090000 P 09/16/16 90.0 13.70 17.00
MAC 160916P00095000 P 09/16/16 95.0 18.60 22.20
MAC 160916P00100000 P 09/16/16 100.0 23.90 26.70
MAC 160916P00105000 P 09/16/16 105.0 28.80 31.60
MAC 160916P00110000 P 09/16/16 110.0 34.20 36.60
MAC 160916P00115000 P 09/16/16 115.0 39.20 41.50
MAC 161216C00040000 C 12/16/16 40.0 35.00 38.20
MAC 161216C00045000 C 12/16/16 45.0 29.50 33.20
MAC 161216C00050000 C 12/16/16 50.0 24.20 28.20
MAC 161216C00055000 C 12/16/16 55.0 19.00 23.20
MAC 161216C00060000 C 12/16/16 60.0 14.30 18.20
MAC 161216C00065000 C 12/16/16 65.0 10.10 14.00
MAC 161216C00070000 C 12/16/16 70.0 6.90 10.20
MAC 161216C00075000 C 12/16/16 75.0 3.90 5.10
MAC 161216C00080000 C 12/16/16 80.0 2.05 3.10
MAC 161216C00085000 C 12/16/16 85.0 0.80 4.90
MAC 161216C00090000 C 12/16/16 90.0 0.20 3.30
MAC 161216C00095000 C 12/16/16 95.0 0.00 4.00
MAC 161216C00100000 C 12/16/16 100.0 0.00 3.90
MAC 161216C00105000 C 12/16/16 105.0 0.00 4.90
MAC 161216C00110000 C 12/16/16 110.0 0.00 3.80
MAC 161216C00115000 C 12/16/16 115.0 0.00 4.90
MAC 161216P00040000 P 12/16/16 40.0 0.00 4.90
MAC 161216P00045000 P 12/16/16 45.0 0.00 4.80
MAC 161216P00050000 P 12/16/16 50.0 0.00 3.80
MAC 161216P00055000 P 12/16/16 55.0 0.00 4.80
MAC 161216P00060000 P 12/16/16 60.0 0.00 4.80
MAC 161216P00065000 P 12/16/16 65.0 1.15 4.80
MAC 161216P00070000 P 12/16/16 70.0 2.25 3.70
MAC 161216P00075000 P 12/16/16 75.0 4.30 5.60
MAC 161216P00080000 P 12/16/16 80.0 7.60 10.20
MAC 161216P00085000 P 12/16/16 85.0 10.10 13.80
MAC 161216P00090000 P 12/16/16 90.0 14.50 18.00
MAC 161216P00095000 P 12/16/16 95.0 19.60 22.70
MAC 161216P00100000 P 12/16/16 100.0 24.40 27.50
MAC 161216P00105000 P 12/16/16 105.0 29.50 32.40
MAC 161216P00110000 P 12/16/16 110.0 34.70 37.20
MAC 161216P00115000 P 12/16/16 115.0 39.90 42.20

OPRA data is delayed 15 minutes.