Macy's Inc $60.09

down 0.00


20/8/2014 04:00 PM  |  NYSE : M  
Industries : Retail / Department Stores
Last Trade: 60.09
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 60.09
Open: 58.84
Bid: 60.09
Ask: 60.10
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 12%
Options:

Call Options: M

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 M1420I45 12.40 -1.30 13.70 1354.0 15.60 1188.0 50.0 50
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 7.50 -1.15 8.65 1426.0 10.65 1411.0 10.0 42
52.50 M1420I52.5 6.57 -0.98 7.55 199.0 8.00 1409.0 52.0 196
55.00 M1420I55 5.58 0.00 5.10 129.0 5.55 1652.0 11.0 307
57.50 M1420I57.5 3.11 0.00 2.81 164.0 2.98 345.0 184.0 2,623
60.00 M1420I60 1.10 0.00 1.04 212.0 1.11 85.0 687.0 6,469
62.50 M1420I62.5 0.27 0.00 0.24 37.0 0.28 11.0 596.0 2,475
65.00 M1420I65 0.05 0.00 0.05 5.0 0.06 145.0 545.0 596
67.50 M1420I67.5 0.00 0.00 0.01 5.0 0.12 5.0 0.0 0
70.00 M1420I70 0.01 -0.01 0.02 183.0 0.02 59.0 1.0 27
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 0.03 167.0 5.0 3

Put Options: M

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 M1420U45 0.03 0.02 0.01 10.0 0.02 21.0 2.0 100
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 0.02 0.00 0.01 65.0 0.04 69.0 31.0 161
52.50 M1420U52.5 0.05 0.00 0.05 38.0 0.06 25.0 68.0 1,082
55.00 M1420U55 0.11 0.00 0.11 252.0 0.14 34.0 322.0 6,145
57.50 M1420U57.5 0.39 0.00 0.37 62.0 0.41 140.0 318.0 3,516
60.00 M1420U60 1.20 0.00 1.20 8.0 1.25 73.0 483.0 1,149
62.50 M1420U62.5 2.90 -0.20 2.91 63.0 3.00 150.0 52.0 74
65.00 M1420U65 7.30 2.45 4.85 1107.0 5.30 54.0 1.0 19
67.50 M1420U67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 M1420U70 11.60 1.95 9.65 1395.0 10.30 99.0 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 14.65 0.00 14.65 789.0 15.30 30.0 0.0 0
Trading Center