$57.07 +0.86 (1.53%) Macy's Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 57.07
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.86 (1.53%)
Prev Close: 56.21
Open: 56.20
Bid: 57.06
Ask: 57.07
Options:

Call Options: M

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 M1422K40 16.55 0.55 16.00 784.0 17.35 141.0 16.0 32
45.00 M1422K45 11.95 0.00 11.25 589.0 12.40 90.0 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 0.15 7.30 449.0 7.70 645.0 1.0 264
52.50 M1422K52.5 4.85 0.00 5.15 328.0 5.40 132.0 2.0 592
55.00 M1422K55 3.00 -0.10 3.25 281.0 3.45 298.0 7.0 1,762
57.50 M1422K57.5 1.93 0.27 1.83 362.0 1.92 51.0 203.0 4,587
60.00 M1422K60 0.90 0.05 0.87 48.0 0.92 41.0 654.0 5,001
62.50 M1422K62.5 0.35 -0.07 0.35 21.0 0.39 35.0 71.0 5,050
65.00 M1422K65 0.17 -0.06 0.13 245.0 0.17 78.0 86.0 2,971
67.50 M1422K67.5 0.13 0.06 0.04 65.0 0.12 365.0 34.0 559
70.00 M1422K70 0.09 0.07 0.01 87.0 0.07 584.0 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 0.02 0.01 10.0 0.04 226.0 3.0 32
80.00 M1422K80 0.03 0.00 0.01 31.0 0.03 345.0 0.0 0
85.00 M1422K85 0.03 0.00 0.00 0.0 0.03 371.0 0.0 0
90.00 M1422K90 0.03 0.00 0.00 0.0 0.03 225.0 0.0 0

Put Options: M

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 M1422W40 0.07 0.00 0.04 1.0 0.08 178.0 2.0 616
45.00 M1422W45 0.17 -0.01 0.12 298.0 0.19 388.0 3.0 2,766
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 0.00 0.36 254.0 0.45 406.0 55.0 2,240
52.50 M1422W52.5 0.71 -0.31 0.65 453.0 0.71 82.0 269.0 990
55.00 M1422W55 1.29 -0.46 1.24 112.0 1.33 140.0 274.0 4,414
57.50 M1422W57.5 2.25 -0.66 2.25 226.0 2.37 121.0 88.0 1,941
60.00 M1422W60 4.17 0.00 3.75 273.0 3.90 87.0 5.0 751
62.50 M1422W62.5 6.80 0.45 5.60 1170.0 5.95 679.0 492.0 1,436
65.00 M1422W65 8.65 0.00 7.85 296.0 9.00 333.0 3.0 372
67.50 M1422W67.5 7.68 -3.02 10.25 133.0 12.10 246.0 19.0 50
70.00 M1422W70 13.20 0.00 12.50 399.0 14.15 109.0 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 0.65 17.70 210.0 19.10 142.0 10.0 10
80.00 M1422W80 19.90 -2.20 22.55 91.0 23.45 115.0 20.0 20
85.00 M1422W85 27.20 0.00 27.55 61.0 28.45 186.0 0.0 0
90.00 M1422W90 32.60 0.00 32.55 105.0 33.45 170.0 0.0 0