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 (2017-04-07)Premium Content

Macerich Co (MAC)
As of Apr 24 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 170519C00035000 C 05/19/17 35.0 27.00 30.60
MAC 170519C00040000 C 05/19/17 40.0 21.50 26.00
MAC 170519C00045000 C 05/19/17 45.0 16.70 20.90
MAC 170519C00050000 C 05/19/17 50.0 11.50 16.00
MAC 170519C00055000 C 05/19/17 55.0 6.80 10.40
MAC 170519C00060000 C 05/19/17 60.0 3.40 4.70
MAC 170519C00065000 C 05/19/17 65.0 0.75 1.20
MAC 170519C00070000 C 05/19/17 70.0 0.10 0.70
MAC 170519C00075000 C 05/19/17 75.0 0.00 0.45
MAC 170519C00080000 C 05/19/17 80.0 0.00 0.45
MAC 170519C00085000 C 05/19/17 85.0 0.00 0.40
MAC 170519C00090000 C 05/19/17 90.0 0.00 0.40
MAC 170519C00095000 C 05/19/17 95.0 0.00 0.40
MAC 170519P00035000 P 05/19/17 35.0 0.00 0.45
MAC 170519P00040000 P 05/19/17 40.0 0.00 0.40
MAC 170519P00045000 P 05/19/17 45.0 0.00 0.45
MAC 170519P00050000 P 05/19/17 50.0 0.00 0.45
MAC 170519P00055000 P 05/19/17 55.0 0.00 0.20
MAC 170519P00060000 P 05/19/17 60.0 0.35 0.75
MAC 170519P00065000 P 05/19/17 65.0 2.55 3.60
MAC 170519P00070000 P 05/19/17 70.0 5.50 8.10
MAC 170519P00075000 P 05/19/17 75.0 9.80 13.70
MAC 170519P00080000 P 05/19/17 80.0 15.00 18.80
MAC 170519P00085000 P 05/19/17 85.0 19.70 24.20
MAC 170519P00090000 P 05/19/17 90.0 24.70 29.20
MAC 170519P00095000 P 05/19/17 95.0 30.70 33.20
MAC 170616C00040000 C 06/16/17 40.0 22.80 24.60
MAC 170616C00045000 C 06/16/17 45.0 16.50 20.80
MAC 170616C00050000 C 06/16/17 50.0 11.80 15.80
MAC 170616C00055000 C 06/16/17 55.0 7.30 10.90
MAC 170616C00060000 C 06/16/17 60.0 4.00 4.90
MAC 170616C00065000 C 06/16/17 65.0 1.25 2.25
MAC 170616C00070000 C 06/16/17 70.0 0.25 1.00
MAC 170616C00075000 C 06/16/17 75.0 0.15 0.45
MAC 170616C00080000 C 06/16/17 80.0 0.00 0.50
MAC 170616C00085000 C 06/16/17 85.0 0.00 0.45
MAC 170616C00090000 C 06/16/17 90.0 0.00 0.40
MAC 170616C00095000 C 06/16/17 95.0 0.00 0.55
MAC 170616C00100000 C 06/16/17 100.0 0.00 0.50
MAC 170616C00105000 C 06/16/17 105.0 0.00 0.50
MAC 170616C00110000 C 06/16/17 110.0 0.00 0.50
MAC 170616C00115000 C 06/16/17 115.0 0.00 0.40
MAC 170616P00040000 P 06/16/17 40.0 0.00 0.40
MAC 170616P00045000 P 06/16/17 45.0 0.00 0.55
MAC 170616P00050000 P 06/16/17 50.0 0.00 0.45
MAC 170616P00055000 P 06/16/17 55.0 0.25 0.45
MAC 170616P00060000 P 06/16/17 60.0 1.00 1.15
MAC 170616P00065000 P 06/16/17 65.0 3.10 4.00
MAC 170616P00070000 P 06/16/17 70.0 5.50 8.10
MAC 170616P00075000 P 06/16/17 75.0 11.00 13.40
MAC 170616P00080000 P 06/16/17 80.0 14.70 19.10
MAC 170616P00085000 P 06/16/17 85.0 19.70 24.10
MAC 170616P00090000 P 06/16/17 90.0 25.00 29.20
MAC 170616P00095000 P 06/16/17 95.0 29.60 34.10
MAC 170616P00100000 P 06/16/17 100.0 34.80 38.90
MAC 170616P00105000 P 06/16/17 105.0 39.70 44.00
MAC 170616P00110000 P 06/16/17 110.0 44.70 49.00
MAC 170616P00115000 P 06/16/17 115.0 50.50 53.30
MAC 170915C00035000 C 09/15/17 35.0 27.40 29.70
MAC 170915C00040000 C 09/15/17 40.0 21.50 25.60
MAC 170915C00045000 C 09/15/17 45.0 16.60 21.00
MAC 170915C00050000 C 09/15/17 50.0 11.70 16.10
MAC 170915C00055000 C 09/15/17 55.0 8.50 10.60
MAC 170915C00060000 C 09/15/17 60.0 5.10 6.50
MAC 170915C00065000 C 09/15/17 65.0 2.75 3.20
MAC 170915C00070000 C 09/15/17 70.0 1.20 1.50
MAC 170915C00075000 C 09/15/17 75.0 0.50 0.75
MAC 170915C00080000 C 09/15/17 80.0 0.10 0.85
MAC 170915C00085000 C 09/15/17 85.0 0.00 0.65
MAC 170915C00090000 C 09/15/17 90.0 0.00 0.65
MAC 170915C00095000 C 09/15/17 95.0 0.00 0.50
MAC 170915C00100000 C 09/15/17 100.0 0.00 0.55
MAC 170915C00105000 C 09/15/17 105.0 0.00 0.45
MAC 170915P00035000 P 09/15/17 35.0 0.00 0.50
MAC 170915P00040000 P 09/15/17 40.0 0.00 0.55
MAC 170915P00045000 P 09/15/17 45.0 0.05 0.70
MAC 170915P00050000 P 09/15/17 50.0 0.30 0.80
MAC 170915P00055000 P 09/15/17 55.0 0.80 1.60
MAC 170915P00060000 P 09/15/17 60.0 2.05 3.10
MAC 170915P00065000 P 09/15/17 65.0 4.90 5.40
MAC 170915P00070000 P 09/15/17 70.0 8.30 8.90
MAC 170915P00075000 P 09/15/17 75.0 12.50 13.10
MAC 170915P00080000 P 09/15/17 80.0 15.70 19.80
MAC 170915P00085000 P 09/15/17 85.0 20.50 24.00
MAC 170915P00090000 P 09/15/17 90.0 25.50 29.50
MAC 170915P00095000 P 09/15/17 95.0 30.30 34.40
MAC 170915P00100000 P 09/15/17 100.0 35.10 39.60
MAC 170915P00105000 P 09/15/17 105.0 41.00 43.50
MAC 171215C00035000 C 12/15/17 35.0 27.20 30.20
MAC 171215C00040000 C 12/15/17 40.0 21.50 26.20
MAC 171215C00045000 C 12/15/17 45.0 16.50 21.20
MAC 171215C00050000 C 12/15/17 50.0 11.90 16.50
MAC 171215C00055000 C 12/15/17 55.0 8.00 12.30
MAC 171215C00060000 C 12/15/17 60.0 5.50 8.20
MAC 171215C00065000 C 12/15/17 65.0 3.00 6.10
MAC 171215C00070000 C 12/15/17 70.0 1.30 4.70
MAC 171215C00075000 C 12/15/17 75.0 0.10 4.50
MAC 171215C00080000 C 12/15/17 80.0 0.10 3.10
MAC 171215C00085000 C 12/15/17 85.0 0.00 4.30
MAC 171215C00090000 C 12/15/17 90.0 0.00 2.25
MAC 171215C00095000 C 12/15/17 95.0 0.00 2.20
MAC 171215P00035000 P 12/15/17 35.0 0.00 2.20
MAC 171215P00040000 P 12/15/17 40.0 0.05 2.30
MAC 171215P00045000 P 12/15/17 45.0 0.00 2.60
MAC 171215P00050000 P 12/15/17 50.0 0.25 2.95
MAC 171215P00055000 P 12/15/17 55.0 0.40 4.50
MAC 171215P00060000 P 12/15/17 60.0 3.50 5.20
MAC 171215P00065000 P 12/15/17 65.0 4.90 6.90
MAC 171215P00070000 P 12/15/17 70.0 8.30 11.00
MAC 171215P00075000 P 12/15/17 75.0 12.30 16.10
MAC 171215P00080000 P 12/15/17 80.0 16.90 20.10
MAC 171215P00085000 P 12/15/17 85.0 20.90 25.40
MAC 171215P00090000 P 12/15/17 90.0 25.60 30.20
MAC 171215P00095000 P 12/15/17 95.0 31.10 34.50

OPRA data is delayed 15 minutes.