$67.07 +0.19 (0.28%) Macerich Co - NYSE

Oct. 21, 2014 | 09:44 AM
Last Trade: 67.07
Trade Time: Oct 21 09:44 AM Eastern Daylight Time
Change: +0.19 (0.28%)
Prev Close: 66.88
Open: 67.05
Bid: 67.03
Ask: 67.10
Options:

Call Options: MAC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 MAC1422K35 29.80 0.00 29.80 209.0 34.10 262.0 0.0 0
40.00 MAC1422K40 24.50 0.00 24.80 20.0 29.20 21.0 0.0 0
45.00 MAC1422K45 19.40 0.00 19.90 10.0 24.40 11.0 0.0 0
50.00 MAC1422K50 14.40 0.00 14.80 24.0 19.50 21.0 0.0 0
55.00 MAC1422K55 10.30 0.00 9.80 80.0 14.40 49.0 0.0 0
60.00 MAC1422K60 4.90 0.00 5.00 300.0 9.20 335.0 0.0 0
65.00 MAC1422K65 1.85 0.65 1.85 164.0 3.40 510.0 3263.0 3,278
70.00 MAC1422K70 0.10 0.05 0.05 583.0 1.10 438.0 2.0 2
75.00 MAC1422K75 0.20 0.00 0.00 0.0 0.20 55.0 0.0 0
80.00 MAC1422K80 0.25 0.00 0.00 0.0 0.25 66.0 0.0 0
85.00 MAC1422K85 0.25 0.00 0.00 0.0 0.25 66.0 0.0 0
90.00 MAC1422K90 0.25 0.00 0.00 0.0 0.25 57.0 0.0 0
95.00 MAC1422K95 0.25 0.00 0.00 0.0 0.30 94.0 0.0 0

Put Options: MAC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 MAC1422W35 0.25 0.00 0.00 0.0 0.25 86.0 0.0 0
40.00 MAC1422W40 0.25 0.00 0.00 0.0 0.25 66.0 0.0 0
45.00 MAC1422W45 0.25 0.00 0.00 0.0 0.25 66.0 0.0 0
50.00 MAC1422W50 0.25 0.00 0.00 0.0 0.25 65.0 0.0 0
55.00 MAC1422W55 0.25 0.00 0.10 378.0 0.25 187.0 0.0 0
60.00 MAC1422W60 0.05 0.00 0.05 10.0 0.35 214.0 0.0 0
65.00 MAC1422W65 1.50 0.75 0.60 45.0 1.55 367.0 20.0 86
70.00 MAC1422W70 3.50 0.00 2.15 388.0 5.80 400.0 0.0 0
75.00 MAC1422W75 7.30 0.00 6.60 166.0 10.80 151.0 0.0 0
80.00 MAC1422W80 12.10 0.00 11.20 30.0 15.70 140.0 0.0 0
85.00 MAC1422W85 16.80 0.00 16.50 10.0 20.80 10.0 0.0 0
90.00 MAC1422W90 21.80 0.00 21.50 10.0 25.80 10.0 0.0 0
95.00 MAC1422W95 28.30 0.00 26.50 233.0 30.80 223.0 0.0 0