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 (2016-10-07)Premium Content

Macerich Co (MAC)
As of Dec 8 2016 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 161216C00040000 C 12/16/16 40.0 28.30 32.30
MAC 161216C00045000 C 12/16/16 45.0 23.30 27.40
MAC 161216C00050000 C 12/16/16 50.0 18.40 22.30
MAC 161216C00055000 C 12/16/16 55.0 13.30 17.40
MAC 161216C00060000 C 12/16/16 60.0 8.30 12.40
MAC 161216C00065000 C 12/16/16 65.0 4.00 7.50
MAC 161216C00070000 C 12/16/16 70.0 1.00 2.10
MAC 161216C00075000 C 12/16/16 75.0 0.30 0.45
MAC 161216C00080000 C 12/16/16 80.0 0.10 0.30
MAC 161216C00085000 C 12/16/16 85.0 0.10 0.15
MAC 161216C00090000 C 12/16/16 90.0 0.00 0.20
MAC 161216C00095000 C 12/16/16 95.0 0.00 1.15
MAC 161216C00100000 C 12/16/16 100.0 0.00 1.55
MAC 161216C00105000 C 12/16/16 105.0 0.00 2.00
MAC 161216C00110000 C 12/16/16 110.0 0.00 1.55
MAC 161216C00115000 C 12/16/16 115.0 0.00 1.50
MAC 161216P00040000 P 12/16/16 40.0 0.00 1.35
MAC 161216P00045000 P 12/16/16 45.0 0.00 0.75
MAC 161216P00050000 P 12/16/16 50.0 0.00 1.50
MAC 161216P00055000 P 12/16/16 55.0 0.00 2.00
MAC 161216P00060000 P 12/16/16 60.0 0.00 0.05
MAC 161216P00065000 P 12/16/16 65.0 0.00 1.30
MAC 161216P00070000 P 12/16/16 70.0 0.90 1.30
MAC 161216P00075000 P 12/16/16 75.0 3.80 6.60
MAC 161216P00080000 P 12/16/16 80.0 7.90 11.80
MAC 161216P00085000 P 12/16/16 85.0 12.90 16.70
MAC 161216P00090000 P 12/16/16 90.0 18.00 21.60
MAC 161216P00095000 P 12/16/16 95.0 22.10 26.60
MAC 161216P00100000 P 12/16/16 100.0 27.10 31.60
MAC 161216P00105000 P 12/16/16 105.0 32.10 36.60
MAC 161216P00110000 P 12/16/16 110.0 37.10 41.60
MAC 161216P00115000 P 12/16/16 115.0 42.70 46.60
MAC 170120C00035000 C 01/20/17 35.0 33.40 37.30
MAC 170120C00040000 C 01/20/17 40.0 28.40 32.30
MAC 170120C00045000 C 01/20/17 45.0 23.50 27.30
MAC 170120C00050000 C 01/20/17 50.0 18.50 22.30
MAC 170120C00055000 C 01/20/17 55.0 13.50 17.40
MAC 170120C00060000 C 01/20/17 60.0 8.70 12.50
MAC 170120C00065000 C 01/20/17 65.0 4.90 7.50
MAC 170120C00070000 C 01/20/17 70.0 1.95 3.20
MAC 170120C00075000 C 01/20/17 75.0 0.60 1.40
MAC 170120C00080000 C 01/20/17 80.0 0.40 0.70
MAC 170120C00085000 C 01/20/17 85.0 0.05 0.30
MAC 170120C00090000 C 01/20/17 90.0 0.00 0.50
MAC 170120C00095000 C 01/20/17 95.0 0.00 0.45
MAC 170120C00100000 C 01/20/17 100.0 0.00 0.10
MAC 170120P00035000 P 01/20/17 35.0 0.00 1.50
MAC 170120P00040000 P 01/20/17 40.0 0.00 2.05
MAC 170120P00045000 P 01/20/17 45.0 0.00 1.95
MAC 170120P00050000 P 01/20/17 50.0 0.00 0.50
MAC 170120P00055000 P 01/20/17 55.0 0.00 0.45
MAC 170120P00060000 P 01/20/17 60.0 0.10 1.70
MAC 170120P00065000 P 01/20/17 65.0 0.50 1.35
MAC 170120P00070000 P 01/20/17 70.0 1.50 3.90
MAC 170120P00075000 P 01/20/17 75.0 4.10 7.20
MAC 170120P00080000 P 01/20/17 80.0 8.20 12.10
MAC 170120P00085000 P 01/20/17 85.0 13.00 16.90
MAC 170120P00090000 P 01/20/17 90.0 17.30 21.70
MAC 170120P00095000 P 01/20/17 95.0 22.20 26.60
MAC 170120P00100000 P 01/20/17 100.0 27.90 31.60
MAC 170317C00045000 C 03/17/17 45.0 23.50 27.40
MAC 170317C00050000 C 03/17/17 50.0 18.60 22.30
MAC 170317C00055000 C 03/17/17 55.0 14.10 17.50
MAC 170317C00060000 C 03/17/17 60.0 10.20 11.90
MAC 170317C00065000 C 03/17/17 65.0 6.30 7.40
MAC 170317C00070000 C 03/17/17 70.0 1.95 5.00
MAC 170317C00075000 C 03/17/17 75.0 1.15 3.40
MAC 170317C00080000 C 03/17/17 80.0 0.25 2.25
MAC 170317C00085000 C 03/17/17 85.0 0.25 0.90
MAC 170317C00090000 C 03/17/17 90.0 0.00 0.75
MAC 170317C00095000 C 03/17/17 95.0 0.00 0.50
MAC 170317C00100000 C 03/17/17 100.0 0.00 0.50
MAC 170317C00105000 C 03/17/17 105.0 0.00 0.40
MAC 170317C00110000 C 03/17/17 110.0 0.00 2.05
MAC 170317C00115000 C 03/17/17 115.0 0.00 2.05
MAC 170317C00120000 C 03/17/17 120.0 0.00 1.95
MAC 170317C00125000 C 03/17/17 125.0 0.00 1.75
MAC 170317C00130000 C 03/17/17 130.0 0.00 1.75
MAC 170317P00045000 P 03/17/17 45.0 0.00 0.50
MAC 170317P00050000 P 03/17/17 50.0 0.00 0.50
MAC 170317P00055000 P 03/17/17 55.0 0.15 0.70
MAC 170317P00060000 P 03/17/17 60.0 0.60 1.25
MAC 170317P00065000 P 03/17/17 65.0 1.30 3.20
MAC 170317P00070000 P 03/17/17 70.0 1.95 5.50
MAC 170317P00075000 P 03/17/17 75.0 6.40 8.20
MAC 170317P00080000 P 03/17/17 80.0 10.30 13.20
MAC 170317P00085000 P 03/17/17 85.0 13.80 17.70
MAC 170317P00090000 P 03/17/17 90.0 18.60 22.30
MAC 170317P00095000 P 03/17/17 95.0 22.80 27.40
MAC 170317P00100000 P 03/17/17 100.0 27.70 32.20
MAC 170317P00105000 P 03/17/17 105.0 32.70 37.20
MAC 170317P00110000 P 03/17/17 110.0 37.70 42.20
MAC 170317P00115000 P 03/17/17 115.0 42.50 47.10
MAC 170317P00120000 P 03/17/17 120.0 47.60 52.20
MAC 170317P00125000 P 03/17/17 125.0 52.50 57.10
MAC 170317P00130000 P 03/17/17 130.0 58.10 62.20
MAC 170616C00040000 C 06/16/17 40.0 28.50 32.40
MAC 170616C00045000 C 06/16/17 45.0 23.70 27.40
MAC 170616C00050000 C 06/16/17 50.0 18.70 22.60
MAC 170616C00055000 C 06/16/17 55.0 14.00 17.70
MAC 170616C00060000 C 06/16/17 60.0 10.80 12.40
MAC 170616C00065000 C 06/16/17 65.0 6.90 9.10
MAC 170616C00070000 C 06/16/17 70.0 4.00 5.40
MAC 170616C00075000 C 06/16/17 75.0 2.20 3.10
MAC 170616C00080000 C 06/16/17 80.0 1.25 2.95
MAC 170616C00085000 C 06/16/17 85.0 0.50 1.75
MAC 170616C00090000 C 06/16/17 90.0 0.20 0.95
MAC 170616C00095000 C 06/16/17 95.0 0.10 1.70
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 1.70
MAC 170616C00115000 C 06/16/17 115.0 0.00 1.35
MAC 170616P00040000 P 06/16/17 40.0 0.15 0.65
MAC 170616P00045000 P 06/16/17 45.0 0.30 0.80
MAC 170616P00050000 P 06/16/17 50.0 0.30 1.00
MAC 170616P00055000 P 06/16/17 55.0 0.90 1.40
MAC 170616P00060000 P 06/16/17 60.0 1.50 2.15
MAC 170616P00065000 P 06/16/17 65.0 2.70 3.80
MAC 170616P00070000 P 06/16/17 70.0 4.80 6.00
MAC 170616P00075000 P 06/16/17 75.0 7.80 9.20
MAC 170616P00080000 P 06/16/17 80.0 11.30 13.40
MAC 170616P00085000 P 06/16/17 85.0 15.10 18.40
MAC 170616P00090000 P 06/16/17 90.0 19.10 23.00
MAC 170616P00095000 P 06/16/17 95.0 24.00 27.80
MAC 170616P00100000 P 06/16/17 100.0 28.30 32.80
MAC 170616P00105000 P 06/16/17 105.0 33.20 37.60
MAC 170616P00110000 P 06/16/17 110.0 38.10 42.70
MAC 170616P00115000 P 06/16/17 115.0 43.80 47.60

OPRA data is delayed 15 minutes.