$60.42 +0.18 (0.30%) Macy's Inc - NYSE

Sep. 17, 2014 | 09:36 AM
Last Trade: 60.42
Trade Time: Sep 17 09:36 AM Eastern Daylight Time
Change: +0.18 (0.30%)
Prev Close: 60.24
Open: 60.54
Bid: 60.40
Ask: 60.42
Options:

Call Options: M

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 M1420I45 14.60 0.15 14.45 1238.0 15.80 507.0 50.0 24
46.00 M1420I46 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.00 M1420I47 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
48.00 M1420I48 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
49.00 M1420I49 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
50.00 M1420I50 10.70 1.20 9.50 1229.0 10.80 495.0 15.0 22
52.50 M1420I52.5 7.58 -0.07 7.65 1093.0 7.90 155.0 18.0 100
55.00 M1420I55 5.45 0.00 5.20 879.0 5.40 278.0 1.0 27
57.50 M1420I57.5 2.84 0.00 2.69 1198.0 2.90 58.0 52.0 1,116
60.00 M1420I60 0.68 0.00 0.63 111.0 0.69 139.0 115.0 4,850
62.50 M1420I62.5 0.04 0.00 0.01 63.0 0.05 820.0 53.0 2,750
65.00 M1420I65 0.01 0.00 0.03 1.0 0.04 823.0 1.0 1,132
67.50 M1420I67.5 0.03 0.00 0.01 302.0 0.03 433.0 0.0 0
70.00 M1420I70 0.01 -0.01 0.01 10.0 0.02 140.0 1.0 56
72.50 M1420I72.5 0.00 0.00 0.00 0.0 0.09 5.0 0.0 0
75.00 M1420I75 0.01 -0.02 0.01 10.0 0.03 465.0 5.0 3

Put Options: M

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 M1420U45 0.02 -0.01 0.01 10.0 0.03 379.0 11.0 87
46.00 M1420U46 0.00 0.00 0.06 5.0 0.17 5.0 0.0 0
47.00 M1420U47 0.00 0.00 0.09 5.0 0.23 5.0 0.0 0
48.00 M1420U48 0.14 0.00 0.14 5.0 0.26 5.0 0.0 0
49.00 M1420U49 0.00 0.00 0.21 5.0 0.35 5.0 0.0 0
50.00 M1420U50 0.01 -0.02 0.01 26.0 0.03 182.0 80.0 218
52.50 M1420U52.5 0.01 0.00 0.02 68.0 0.03 65.0 30.0 961
55.00 M1420U55 0.02 0.00 0.02 73.0 0.04 38.0 38.0 4,672
57.50 M1420U57.5 0.05 0.00 0.03 76.0 0.05 63.0 370.0 3,259
60.00 M1420U60 0.38 0.00 0.34 11.0 0.37 71.0 168.0 3,022
62.50 M1420U62.5 2.00 0.00 2.16 35.0 2.33 513.0 6.0 3,244
65.00 M1420U65 4.86 0.61 4.25 1094.0 4.85 429.0 1.0 169
67.50 M1420U67.5 6.75 0.00 6.75 75.0 7.35 30.0 0.0 0
70.00 M1420U70 11.60 2.40 9.20 273.0 9.85 110.0 18.0 18
72.50 M1420U72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 M1420U75 14.20 0.00 14.20 519.0 14.95 65.0 0.0 0