Macy's Inc $62.11

down -0.18


2/9/2014 03:40 PM  |  NYSE : M  
Industries : Retail / Department Stores
Last Trade: 62.11
Trade Time: Sep 02 03:40 PM Eastern Daylight Time
Change: -0.18 (-0.29 %)
Prev Close: 62.29
Open: 62.37
Bid: 62.11
Ask: 62.12
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 17%
Options:

Call Options: M

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 M1420I45 12.40 -4.80 16.95 1240.0 17.35 140.0 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 -4.70 11.95 1378.0 12.30 386.0 10.0 42
52.50 M1420I52.5 9.30 -0.35 9.45 1299.0 9.80 490.0 4.0 130
55.00 M1420I55 7.80 0.65 6.95 1481.0 7.30 670.0 2.0 289
57.50 M1420I57.5 4.60 -0.55 4.55 412.0 4.85 730.0 26.0 2,461
60.00 M1420I60 2.39 -0.14 2.34 226.0 2.50 984.0 90.0 5,311
62.50 M1420I62.5 0.73 -0.16 0.72 21.0 0.76 168.0 791.0 3,039
65.00 M1420I65 0.14 -0.03 0.12 75.0 0.15 144.0 29.0 952
67.50 M1420I67.5 0.00 0.00 0.01 5.0 0.12 5.0 0.0 0
70.00 M1420I70 0.03 -0.02 0.01 10.0 0.05 374.0 7.0 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 -0.03 0.01 10.0 0.04 412.0 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 0.03 271.0 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 0.04 0.03 0.01 243.0 0.05 302.0 20.0 136
52.50 M1420U52.5 0.05 0.00 0.04 76.0 0.07 650.0 10.0 1,001
55.00 M1420U55 0.09 0.00 0.03 354.0 0.09 78.0 9.0 5,056
57.50 M1420U57.5 0.13 -0.02 0.11 68.0 0.14 90.0 75.0 3,696
60.00 M1420U60 0.43 0.01 0.38 646.0 0.42 81.0 148.0 3,771
62.50 M1420U62.5 1.43 0.06 1.36 177.0 1.43 435.0 2091.0 3,114
65.00 M1420U65 3.29 0.24 3.20 1050.0 3.40 616.0 6.0 172
67.50 M1420U67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 M1420U70 11.60 4.05 7.80 1513.0 8.35 356.0 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 12.50 0.00 12.55 821.0 13.35 80.0 0.0 0
Trading Center