$58.37 +1.30 (2.28%) Macy's Inc - NYSE

Oct. 21, 2014 | 02:11 PM
Last Trade: 58.37
Trade Time: Oct 21 02:11 PM Eastern Daylight Time
Change: +1.30 (2.28%)
Prev Close: 57.07
Open: 57.68
Bid: 58.37
Ask: 58.38
Options:

Call Options: M

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 M1422K40 16.55 0.55 17.50 1188.0 18.80 238.0 16.0 32
45.00 M1422K45 11.95 0.70 12.55 876.0 13.85 188.0 1.0 39
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 6.95 -0.35 8.20 997.0 8.75 93.0 1.0 264
52.50 M1422K52.5 4.85 -0.30 6.15 770.0 6.45 98.0 2.0 592
55.00 M1422K55 4.00 1.00 4.20 171.0 4.35 316.0 63.0 1,759
57.50 M1422K57.5 2.38 0.53 2.46 138.0 2.54 32.0 160.0 4,467
60.00 M1422K60 1.22 0.32 1.21 59.0 1.29 141.0 590.0 5,349
62.50 M1422K62.5 0.50 0.15 0.49 13.0 0.58 3.0 127.0 5,085
65.00 M1422K65 0.16 -0.01 0.18 297.0 0.27 751.0 3.0 2,970
67.50 M1422K67.5 0.13 0.09 0.05 159.0 0.12 33.0 34.0 559
70.00 M1422K70 0.09 0.08 0.01 173.0 0.07 478.0 10.0 247
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 0.04 371.0 3.0 32
80.00 M1422K80 0.03 0.00 0.01 31.0 0.03 342.0 0.0 0
85.00 M1422K85 0.03 0.00 0.00 0.0 0.03 362.0 0.0 0
90.00 M1422K90 0.03 0.00 0.00 0.0 0.03 363.0 0.0 0

Put Options: M

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 M1422W40 0.07 0.06 0.04 1.0 0.05 175.0 2.0 616
45.00 M1422W45 0.12 -0.05 0.06 133.0 0.15 194.0 7.0 2,769
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 0.56 0.20 0.22 410.0 0.34 642.0 1.0 2,240
52.50 M1422W52.5 0.48 -0.23 0.44 250.0 0.52 575.0 108.0 1,036
55.00 M1422W55 0.84 -0.45 0.83 225.0 0.96 1147.0 224.0 4,430
57.50 M1422W57.5 1.66 -0.59 1.60 162.0 1.73 855.0 208.0 1,944
60.00 M1422W60 2.95 -0.80 2.84 12.0 2.99 510.0 84.0 751
62.50 M1422W62.5 6.80 1.20 4.50 924.0 4.80 858.0 492.0 1,436
65.00 M1422W65 8.65 0.80 6.45 782.0 7.50 471.0 3.0 372
67.50 M1422W67.5 7.68 -2.57 8.45 608.0 10.20 239.0 19.0 50
70.00 M1422W70 12.50 0.00 10.95 753.0 12.70 231.0 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 1.05 16.15 813.0 17.55 220.0 10.0 10
80.00 M1422W80 19.90 -2.65 20.75 116.0 23.30 18.0 20.0 20
85.00 M1422W85 27.55 0.00 25.50 153.0 28.75 72.0 0.0 0
90.00 M1422W90 32.55 0.00 30.95 144.0 33.45 78.0 0.0 0