$64.43 -0.64 (-0.98%) Macerich Co - NYSE

Sep. 22, 2014 | 04:00 PM
Last Trade: 64.43
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.64 (-0.98%)
Prev Close: 65.07
Open: 64.88
Bid: 61.16
Ask: 67.80
Options:

Call Options: MAC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 MAC1418J35 28.80 0.00 28.00 136.0 31.60 263.0 0.0 0
40.00 MAC1418J40 22.80 0.00 22.30 3.0 26.80 3.0 0.0 0
45.00 MAC1418J45 17.80 0.00 17.30 30.0 21.70 4.0 0.0 0
50.00 MAC1418J50 12.80 0.00 12.30 20.0 16.90 21.0 0.0 0
55.00 MAC1418J55 8.30 0.00 7.90 21.0 11.80 34.0 0.0 0
60.00 MAC1418J60 3.60 0.00 3.80 63.0 5.40 58.0 0.0 0
65.00 MAC1418J65 1.00 0.00 0.35 530.0 1.00 248.0 1260.0 3,266
70.00 MAC1418J70 0.25 0.00 0.05 10.0 0.30 47.0 0.0 0
75.00 MAC1418J75 0.25 0.00 0.00 0.0 0.25 46.0 0.0 0
80.00 MAC1418J80 0.25 0.00 0.00 0.0 0.25 46.0 0.0 0
85.00 MAC1418J85 0.25 0.00 0.00 0.0 0.25 31.0 0.0 0
90.00 MAC1418J90 0.25 0.00 0.00 0.0 0.25 31.0 0.0 0
95.00 MAC1418J95 0.25 0.00 0.00 0.0 0.25 41.0 0.0 0

Put Options: MAC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 MAC1418V35 0.25 0.00 0.00 0.0 0.30 72.0 0.0 0
40.00 MAC1418V40 0.25 0.00 0.00 0.0 0.30 47.0 0.0 0
45.00 MAC1418V45 0.25 0.00 0.00 0.0 0.25 46.0 0.0 0
50.00 MAC1418V50 0.25 0.00 0.00 0.0 0.25 46.0 0.0 0
55.00 MAC1418V55 0.25 0.00 0.00 0.0 0.35 60.0 0.0 0
60.00 MAC1418V60 0.30 0.00 0.10 10.0 0.35 195.0 0.0 0
65.00 MAC1418V65 1.15 0.00 1.10 382.0 1.50 138.0 1.0 1
70.00 MAC1418V70 3.10 0.00 4.10 93.0 6.40 84.0 0.0 0
75.00 MAC1418V75 8.50 0.00 8.20 106.0 12.50 72.0 0.0 0
80.00 MAC1418V80 12.60 0.00 13.20 20.0 17.90 21.0 0.0 0
85.00 MAC1418V85 17.60 0.00 18.20 21.0 22.70 20.0 0.0 0
90.00 MAC1418V90 22.60 0.00 23.20 20.0 27.70 21.0 0.0 0
95.00 MAC1418V95 28.40 0.00 29.00 197.0 31.40 81.0 0.0 0