$63.33 +0.48 (0.76%) Macy's Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 63.33
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.48 (0.76%)
Prev Close: 62.85
Open: 63.46
Bid: 61.80
Ask: 63.25
Options:

Call Options: M

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 M1422K40 16.55 -4.65 22.95 142.0 23.40 15.0 16.0 32
45.00 M1422K45 13.73 -2.27 16.40 2.0 19.25 2.0 3.0 9
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 11.84 0.69 12.50 827.0 13.35 198.0 2.0 141
52.50 M1422K52.5 10.67 0.00 9.95 399.0 11.15 90.0 1.0 670
55.00 M1422K55 8.40 0.16 8.25 30.0 8.45 31.0 1005.0 1,957
57.50 M1422K57.5 5.78 0.40 5.70 41.0 5.90 8.0 250.0 3,657
60.00 M1422K60 3.31 0.36 3.25 31.0 3.40 21.0 1004.0 7,538
62.50 M1422K62.5 0.75 0.23 0.67 405.0 0.86 44.0 2105.0 7,936
65.00 M1422K65 0.01 -0.02 0.01 17.0 0.02 69.0 78.0 2,733
67.50 M1422K67.5 0.02 0.01 0.01 24.0 0.03 123.0 22.0 553
70.00 M1422K70 0.02 -0.01 0.01 1.0 0.03 142.0 6.0 243
72.50 M1422K72.5 0.71 0.00 0.71 6.0 0.83 6.0 0.0 0
75.00 M1422K75 0.02 -0.01 0.02 1.0 0.03 371.0 1.0 32
80.00 M1422K80 0.03 0.00 0.01 31.0 0.03 353.0 0.0 0
85.00 M1422K85 0.03 0.00 0.00 0.0 0.03 353.0 0.0 0
90.00 M1422K90 0.03 0.00 0.00 0.0 0.03 309.0 0.0 0

Put Options: M

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 M1422W40 0.03 0.00 0.01 32.0 0.03 155.0 7.0 626
45.00 M1422W45 0.01 -0.02 0.01 59.0 0.03 133.0 15.0 2,917
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 0.01 0.00 0.01 5.0 0.01 68.0 10.0 2,829
52.50 M1422W52.5 0.01 0.00 0.01 14.0 0.02 94.0 23.0 7,729
55.00 M1422W55 0.03 0.01 0.01 5.0 0.02 48.0 19.0 28,227
57.50 M1422W57.5 0.02 0.00 0.01 1.0 0.01 40.0 3.0 22,401
60.00 M1422W60 0.02 -0.01 0.02 1.0 0.03 371.0 11.0 7,449
62.50 M1422W62.5 0.02 -0.13 0.01 44.0 0.03 260.0 179.0 1,935
65.00 M1422W65 1.79 -0.32 1.69 44.0 1.87 198.0 111.0 385
67.50 M1422W67.5 7.68 3.68 3.50 184.0 4.40 10.0 19.0 50
70.00 M1422W70 6.30 -0.20 5.95 2.0 6.30 1.0 1.0 30
72.50 M1422W72.5 12.90 0.00 12.90 20.0 17.90 1.0 0.0 0
75.00 M1422W75 18.75 8.80 9.90 20.0 11.95 82.0 10.0 10
80.00 M1422W80 19.90 5.35 14.70 21.0 16.95 82.0 20.0 20
85.00 M1422W85 20.00 0.00 19.60 21.0 21.95 82.0 0.0 0
90.00 M1422W90 26.45 0.00 25.90 120.0 26.95 82.0 0.0 0