$58.98 +0.59 (1.01%) Macy's Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 58.98
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.59 (1.01%)
Prev Close: 58.39
Open: 58.58
Bid: 58.94
Ask: 58.95
Options:

Call Options: M

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 M1422K40 16.55 -1.35 17.50 1048.0 19.20 108.0 16.0 32
45.00 M1422K45 14.00 -0.05 12.55 1055.0 14.20 134.0 20.0 29
46.00 M1422K46 10.55 0.00 10.55 1.0 15.55 20.0 0.0 0
47.00 M1422K47 9.70 0.00 9.70 1.0 14.70 20.0 0.0 0
48.00 M1422K48 8.85 0.00 8.85 1.0 13.85 20.0 0.0 0
49.00 M1422K49 8.05 0.00 8.05 1.0 13.05 20.0 0.0 0
50.00 M1422K50 8.70 0.00 8.40 910.0 9.50 184.0 15.0 264
52.50 M1422K52.5 6.50 0.00 6.35 1013.0 7.00 260.0 37.0 560
55.00 M1422K55 3.90 -0.20 4.50 394.0 4.75 215.0 12.0 1,738
57.50 M1422K57.5 2.85 0.21 2.81 107.0 2.93 277.0 82.0 4,277
60.00 M1422K60 1.48 0.21 1.42 416.0 1.51 30.0 191.0 5,765
62.50 M1422K62.5 0.64 0.11 0.62 1.0 0.67 120.0 65.0 6,028
65.00 M1422K65 0.24 0.00 0.21 291.0 0.27 127.0 43.0 2,924
67.50 M1422K67.5 0.07 0.02 0.06 282.0 0.10 62.0 10.0 559
70.00 M1422K70 0.05 0.04 0.01 125.0 0.07 144.0 1.0 248
72.50 M1422K72.5 0.71 0.00 0.71 6.0 0.83 6.0 0.0 0
75.00 M1422K75 0.03 -0.01 0.01 10.0 0.04 321.0 3.0 32
80.00 M1422K80 0.03 0.00 0.01 31.0 0.03 279.0 0.0 0
85.00 M1422K85 0.03 0.00 0.00 0.0 0.03 324.0 0.0 0
90.00 M1422K90 0.03 0.00 0.00 0.0 0.03 329.0 0.0 0

Put Options: M

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 M1422W40 0.02 -0.02 0.04 1.0 0.04 24.0 5.0 616
45.00 M1422W45 0.09 0.04 0.05 90.0 0.09 85.0 28.0 2,774
46.00 M1422W46 1.00 0.00 1.00 6.0 1.11 6.0 0.0 0
47.00 M1422W47 1.13 0.00 1.13 6.0 1.26 6.0 0.0 0
48.00 M1422W48 1.32 0.00 1.32 6.0 1.43 6.0 0.0 0
49.00 M1422W49 1.51 0.00 1.51 6.0 1.63 6.0 0.0 0
50.00 M1422W50 0.20 0.00 0.18 4.0 0.20 4.0 2.0 2,249
52.50 M1422W52.5 0.32 -0.08 0.31 341.0 0.36 94.0 77.0 1,615
55.00 M1422W55 0.64 -0.13 0.63 572.0 0.70 34.0 40.0 4,678
57.50 M1422W57.5 1.27 -0.28 1.27 491.0 1.35 41.0 41.0 2,230
60.00 M1422W60 2.45 -0.25 2.39 176.0 2.47 158.0 578.0 1,080
62.50 M1422W62.5 4.42 -0.03 4.00 756.0 4.20 916.0 2.0 1,437
65.00 M1422W65 8.65 2.60 6.10 289.0 6.60 760.0 3.0 372
67.50 M1422W67.5 7.68 -0.62 8.45 92.0 9.05 205.0 19.0 50
70.00 M1422W70 10.85 0.00 10.90 10.0 11.60 159.0 0.0 0
72.50 M1422W72.5 12.90 0.00 12.90 20.0 17.90 1.0 0.0 0
75.00 M1422W75 18.75 3.35 15.85 111.0 16.60 168.0 10.0 10
80.00 M1422W80 19.90 -0.35 20.45 141.0 22.00 16.0 20.0 20
85.00 M1422W85 24.60 0.00 24.75 140.0 27.85 140.0 0.0 0
90.00 M1422W90 30.40 0.00 29.20 169.0 33.35 151.0 0.0 0