Macy's Inc $57.58

up +0.12


28/7/2014 04:00 PM  |  NYSE : M  
Industries : Retail / Department Stores
Last Trade: 57.58
Trade Time: Jul 28 04:00 PM Eastern Daylight Time
Change: 0.12 (0.21 %)
Prev Close: 57.46
Open: 57.46
Bid: 57.57
Ask: 57.58
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get M Trend Analysis - it has outperformed the S&P 500 by 3%
Options:

Call Options: M

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 M1416H40 18.80 1.50 16.85 807.0 17.70 123.0 1.0 64
44.00 M1416H44 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
45.00 M1416H45 12.10 -0.25 11.90 866.0 12.70 109.0 10.0 27
46.00 M1416H46 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.00 M1416H47 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
48.00 M1416H48 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
49.00 M1416H49 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
50.00 M1416H50 7.40 -0.15 7.15 943.0 7.75 107.0 18.0 213
52.50 M1416H52.5 5.10 0.05 4.75 1106.0 5.35 97.0 2.0 281
55.00 M1416H55 3.00 -0.07 3.00 179.0 3.15 106.0 15.0 901
57.50 M1416H57.5 1.41 0.02 1.41 108.0 1.45 10.0 51.0 2,838
60.00 M1416H60 0.46 0.01 0.45 357.0 0.48 10.0 286.0 4,183
62.50 M1416H62.5 0.12 0.01 0.10 331.0 0.12 347.0 34.0 2,791
65.00 M1416H65 0.02 -0.01 0.01 357.0 0.06 348.0 15.0 511
67.50 M1416H67.5 0.06 0.05 0.01 1.0 0.04 115.0 11.0 141
70.00 M1416H70 0.02 -0.01 0.01 10.0 0.03 348.0 1.0 87

Put Options: M

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 M1416T40 0.01 -0.02 0.01 21.0 0.03 348.0 1.0 291
44.00 M1416T44 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
45.00 M1416T45 0.02 -0.01 0.01 379.0 0.03 348.0 1.0 325
46.00 M1416T46 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.00 M1416T47 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
48.00 M1416T48 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
49.00 M1416T49 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
50.00 M1416T50 0.10 0.06 0.06 348.0 0.11 353.0 1.0 687
52.50 M1416T52.5 0.19 0.01 0.17 348.0 0.21 367.0 10.0 1,660
55.00 M1416T55 0.58 0.04 0.50 358.0 0.54 164.0 18.0 2,736
57.50 M1416T57.5 1.35 -0.07 1.34 154.0 1.38 18.0 14.0 6,902
60.00 M1416T60 2.74 0.00 2.86 106.0 2.96 118.0 1.0 755
62.50 M1416T62.5 6.45 1.75 4.90 627.0 5.55 281.0 1.0 128
65.00 M1416T65 5.85 -1.20 7.35 261.0 8.00 231.0 2.0 43
67.50 M1416T67.5 9.55 0.00 9.60 849.0 10.55 240.0 0.0 0
70.00 M1416T70 9.90 -1.90 12.00 115.0 13.05 117.0 48.0 48
Trading Center