Macy's Inc $58.29

up +0.17


24/4/2014 10:46 AM  |  NYSE : M  
Industries : Retail / Department Stores
Last Trade: 58.29
Trade Time: Apr 24 10:46 AM Eastern Daylight Time
Change: 0.17 (0.29 %)
Prev Close: 58.12
Open: 58.31
Bid: 58.28
Ask: 58.29
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 13%
Options:

Call Options: M

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 M1425D45 11.00 0.00 11.50 52.0 14.85 22.0 0.0 0
47.00 M1425D47 8.95 0.00 9.45 52.0 12.90 54.0 0.0 0
48.00 M1425D48 8.00 0.00 8.45 77.0 11.90 68.0 0.0 0
49.00 M1425D49 8.15 0.00 7.50 77.0 10.90 67.0 0.0 0
50.00 M1425D50 7.45 0.00 7.00 31.0 8.45 38.0 0.0 0
51.50 M1425D51.5 5.95 0.00 5.00 67.0 8.35 67.0 0.0 0
52.00 M1425D52 5.45 0.00 4.60 100.0 7.80 67.0 0.0 0
52.50 M1425D52.5 5.00 0.00 5.20 112.0 6.10 66.0 0.0 0
53.00 M1425D53 4.50 0.00 4.60 679.0 5.65 129.0 0.0 0
53.50 M1425D53.5 4.00 0.00 4.40 663.0 5.05 396.0 0.0 0
54.00 M1425D54 3.50 0.00 3.95 654.0 4.50 349.0 0.0 0
54.50 M1425D54.5 3.00 0.00 3.45 656.0 4.00 403.0 0.0 0
55.00 M1425D55 2.51 0.00 2.97 668.0 3.50 366.0 0.0 0
55.50 M1425D55.5 2.03 0.00 2.48 647.0 2.99 307.0 0.0 0
56.00 M1425D56 1.62 0.00 1.99 612.0 2.48 380.0 0.0 0
56.50 M1425D56.5 1.37 0.00 1.53 619.0 1.99 407.0 10.0 10
57.00 M1425D57 0.90 -0.28 1.02 727.0 1.52 411.0 6.0 6
57.50 M1425D57.5 0.39 -0.39 0.84 50.0 0.95 434.0 5.0 36
58.00 M1425D58 0.44 0.00 0.50 125.0 0.57 102.0 15.0 40
58.50 M1425D58.5 0.24 0.00 0.25 22.0 0.29 68.0 57.0 165
59.00 M1425D59 0.13 0.00 0.09 166.0 0.13 185.0 9.0 58
59.50 M1425D59.5 0.05 0.00 0.01 249.0 0.05 129.0 2.0 27
60.00 M1425D60 0.01 0.00 0.01 65.0 0.01 500.0 0.0 0
60.50 M1425D60.5 0.12 0.00 0.01 10.0 0.12 414.0 0.0 0
61.00 M1425D61 0.05 -0.01 0.01 20.0 0.12 357.0 1.0 1
61.50 M1425D61.5 0.12 0.00 0.01 10.0 0.12 390.0 0.0 0
62.00 M1425D62 0.15 0.00 0.01 10.0 0.13 381.0 0.0 0
62.50 M1425D62.5 0.15 0.00 0.00 0.0 0.13 381.0 0.0 0
63.00 M1425D63 0.15 0.00 0.00 0.0 0.13 381.0 0.0 0
63.50 M1425D63.5 0.15 0.00 0.00 0.0 0.13 432.0 0.0 0
64.00 M1425D64 0.15 0.00 0.00 0.0 0.13 367.0 0.0 0
64.50 M1425D64.5 0.15 0.00 0.00 0.0 0.13 146.0 0.0 0
65.00 M1425D65 0.15 0.00 0.00 0.0 0.13 131.0 0.0 0
65.50 M1425D65.5 0.15 0.00 0.00 0.0 0.13 182.0 0.0 0
66.00 M1425D66 0.15 0.00 0.00 0.0 0.13 148.0 0.0 0
67.50 M1425D67.5 0.15 0.00 0.00 0.0 0.13 151.0 0.0 0
70.00 M1425D70 0.15 0.00 0.00 0.0 0.13 379.0 0.0 0
72.50 M1425D72.5 0.15 0.00 0.00 0.0 0.13 131.0 0.0 0
75.00 M1425D75 0.15 0.00 0.00 0.0 0.13 152.0 0.0 0

Put Options: M

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 M1425P45 0.15 0.00 0.00 0.0 0.13 55.0 0.0 0
47.00 M1425P47 0.15 0.00 0.00 0.0 0.13 47.0 0.0 0
48.00 M1425P48 0.15 0.00 0.00 0.0 0.13 52.0 0.0 0
49.00 M1425P49 0.15 0.00 0.00 0.0 0.13 51.0 0.0 0
50.00 M1425P50 0.15 0.00 0.00 0.0 0.13 53.0 0.0 0
51.50 M1425P51.5 0.13 0.00 0.00 0.0 0.13 64.0 0.0 0
52.00 M1425P52 0.12 0.00 0.00 0.0 0.13 62.0 0.0 0
52.50 M1425P52.5 0.13 0.00 0.01 68.0 0.13 60.0 0.0 0
53.00 M1425P53 0.12 0.00 0.01 29.0 0.13 405.0 0.0 0
53.50 M1425P53.5 0.12 0.00 0.01 20.0 0.14 484.0 0.0 0
54.00 M1425P54 0.12 0.00 0.01 52.0 0.14 427.0 0.0 0
54.50 M1425P54.5 0.12 0.00 0.02 63.0 0.12 393.0 0.0 0
55.00 M1425P55 0.07 0.02 0.01 73.0 0.12 361.0 5.0 5
55.50 M1425P55.5 0.10 0.09 0.01 338.0 0.12 413.0 1.0 46
56.00 M1425P56 0.31 0.30 0.01 48.0 0.12 550.0 10.0 10
56.50 M1425P56.5 0.12 0.09 0.03 83.0 0.12 555.0 22.0 28
57.00 M1425P57 0.22 0.14 0.04 31.0 0.08 381.0 20.0 33
57.50 M1425P57.5 0.17 -0.06 0.10 28.0 0.13 179.0 25.0 162
58.00 M1425P58 0.44 0.00 0.23 23.0 0.27 76.0 26.0 28
58.50 M1425P58.5 0.57 -0.26 0.45 23.0 0.50 49.0 3.0 52
59.00 M1425P59 1.73 0.83 0.68 970.0 1.10 743.0 60.0 35
59.50 M1425P59.5 1.29 0.00 1.07 604.0 1.54 377.0 0.0 0
60.00 M1425P60 1.70 0.00 1.54 648.0 2.07 132.0 0.0 0
60.50 M1425P60.5 2.19 0.00 2.02 681.0 2.54 131.0 0.0 0
61.00 M1425P61 2.68 0.00 2.49 630.0 3.20 362.0 0.0 0
61.50 M1425P61.5 3.10 0.00 3.00 117.0 3.65 120.0 0.0 0
62.00 M1425P62 3.35 0.00 3.20 454.0 4.40 278.0 0.0 0
62.50 M1425P62.5 3.80 0.00 3.75 376.0 4.90 116.0 0.0 0
63.00 M1425P63 4.55 0.00 4.35 391.0 5.35 97.0 0.0 0
63.50 M1425P63.5 5.05 0.00 4.80 94.0 5.90 231.0 0.0 0
64.00 M1425P64 5.40 0.00 4.90 177.0 6.40 103.0 0.0 0
64.50 M1425P64.5 5.90 0.00 5.25 73.0 7.40 73.0 0.0 0
65.00 M1425P65 6.20 0.00 5.20 73.0 8.50 73.0 0.0 0
65.50 M1425P65.5 6.55 0.00 5.85 73.0 8.55 73.0 0.0 0
66.00 M1425P66 7.10 0.00 6.20 73.0 8.90 73.0 0.0 0
67.50 M1425P67.5 7.85 0.00 7.60 73.0 11.00 73.0 0.0 0
70.00 M1425P70 10.40 0.00 10.10 73.0 13.55 73.0 0.0 0
72.50 M1425P72.5 12.90 0.00 12.60 73.0 16.05 73.0 0.0 0
75.00 M1425P75 15.45 0.00 15.10 73.0 18.55 73.0 0.0 0
Trading Center