$79.08 +0.02 (0.03%) Macerich Co - NYSE

Nov. 28, 2014 | 01:02 PM
Last Trade: 79.08
Trade Time: Nov 28 01:02 PM Eastern Daylight Time
Change: +0.02 (0.03%)
Prev Close: 79.06
Open: 79.06
Bid: 74.74
Ask: 79.30
Options:

Call Options: MAC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 MAC1420L35 41.70 0.00 41.80 20.0 46.20 20.0 0.0 0
40.00 MAC1420L40 36.70 0.00 36.80 20.0 41.20 20.0 0.0 0
45.00 MAC1420L45 31.80 0.00 32.30 10.0 36.50 21.0 0.0 0
50.00 MAC1420L50 26.60 0.00 26.70 21.0 31.40 75.0 0.0 0
55.00 MAC1420L55 21.60 0.00 21.70 21.0 26.40 75.0 0.0 0
60.00 MAC1420L60 7.48 -9.12 16.70 21.0 21.40 41.0 2.0 4
65.00 MAC1420L65 10.70 -1.20 12.60 158.0 16.40 272.0 10.0 10
70.00 MAC1420L70 6.50 -1.20 8.50 96.0 11.10 449.0 16.0 7,732
75.00 MAC1420L75 2.57 -0.63 2.90 601.0 6.20 607.0 6.0 33
80.00 MAC1420L80 1.35 0.00 1.00 121.0 1.65 463.0 4.0 125
85.00 MAC1420L85 0.25 -1.65 0.20 10.0 0.55 237.0 10.0 20
90.00 MAC1420L90 1.75 0.00 0.20 10.0 2.10 11.0 0.0 0
95.00 MAC1420L95 0.05 -1.60 0.15 10.0 0.30 88.0 10.0 10

Put Options: MAC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 MAC1420X35 1.60 0.00 0.05 10.0 1.90 11.0 0.0 0
40.00 MAC1420X40 1.60 0.00 0.05 1.0 1.90 97.0 0.0 0
45.00 MAC1420X45 1.60 0.00 0.05 11.0 1.90 97.0 0.0 0
50.00 MAC1420X50 0.25 -1.35 0.05 11.0 1.95 241.0 10.0 10
55.00 MAC1420X55 1.06 -0.54 0.05 10.0 1.95 262.0 1.0 21
60.00 MAC1420X60 0.45 -1.20 0.05 10.0 0.25 73.0 10.0 91
65.00 MAC1420X65 0.70 -0.95 0.25 10.0 0.30 60.0 12.0 431
70.00 MAC1420X70 0.97 -0.78 0.05 495.0 1.95 337.0 2.0 2
75.00 MAC1420X75 1.03 0.88 0.25 423.0 1.70 761.0 1.0 54
80.00 MAC1420X80 2.15 0.10 2.10 142.0 2.50 14.0 12.0 13
85.00 MAC1420X85 4.60 0.00 3.80 114.0 8.00 115.0 0.0 0
90.00 MAC1420X90 9.30 0.00 8.80 11.0 12.50 76.0 0.0 0
95.00 MAC1420X95 15.50 0.00 13.90 407.0 17.50 298.0 0.0 0