$57.80 -0.10 (-0.17%) Macy's Inc - NYSE

Oct. 31, 2014 | 03:01 PM
Last Trade: 57.80
Trade Time: Oct 31 03:01 PM Eastern Daylight Time
Change: -0.10 (-0.17%)
Prev Close: 57.90
Open: 58.80
Bid: 57.80
Ask: 57.82
Options:

Call Options: M

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 M1422K40 16.55 -1.05 17.60 318.0 18.30 408.0 16.0 32
45.00 M1422K45 13.10 0.00 12.70 395.0 13.35 448.0 5.0 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 7.60 -0.15 7.80 289.0 8.25 686.0 34.0 273
52.50 M1422K52.5 5.70 -0.15 5.50 273.0 5.80 474.0 2.0 699
55.00 M1422K55 4.10 0.20 3.40 935.0 3.70 1026.0 2.0 1,720
57.50 M1422K57.5 1.89 -0.07 1.83 10.0 1.89 10.0 251.0 4,411
60.00 M1422K60 0.80 -0.07 0.78 474.0 0.83 35.0 436.0 5,835
62.50 M1422K62.5 0.29 -0.07 0.28 170.0 0.31 27.0 565.0 5,935
65.00 M1422K65 0.20 0.09 0.08 316.0 0.12 108.0 34.0 2,980
67.50 M1422K67.5 0.05 0.00 0.02 88.0 0.09 506.0 8.0 571
70.00 M1422K70 0.05 0.04 0.01 11.0 0.05 308.0 1.0 248
72.50 M1422K72.5 0.71 0.00 0.71 6.0 0.83 6.0 0.0 0
75.00 M1422K75 0.03 -0.01 0.01 10.0 0.04 328.0 3.0 32
80.00 M1422K80 0.03 0.00 0.01 31.0 0.03 304.0 0.0 0
85.00 M1422K85 0.03 0.00 0.00 0.0 0.03 320.0 0.0 0
90.00 M1422K90 0.03 0.00 0.00 0.0 0.03 305.0 0.0 0

Put Options: M

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 M1422W40 0.03 -0.01 0.01 53.0 0.02 1.0 13.0 626
45.00 M1422W45 0.03 0.01 0.01 327.0 0.07 254.0 5.0 2,786
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 0.12 -0.05 0.12 200.0 0.19 251.0 2.0 2,289
52.50 M1422W52.5 0.32 -0.04 0.31 314.0 0.35 27.0 49.0 4,909
55.00 M1422W55 0.71 0.00 0.72 1.0 0.75 31.0 672.0 7,891
57.50 M1422W57.5 1.59 -0.04 1.54 10.0 1.61 222.0 269.0 5,782
60.00 M1422W60 2.99 0.13 2.99 4.0 3.10 21.0 7.0 1,458
62.50 M1422W62.5 5.30 0.45 4.85 1236.0 5.15 495.0 1.0 1,435
65.00 M1422W65 8.65 1.85 7.00 1225.0 7.45 214.0 3.0 372
67.50 M1422W67.5 7.68 -1.42 9.50 918.0 9.90 125.0 19.0 50
70.00 M1422W70 11.95 0.05 12.00 1043.0 12.35 133.0 20.0 10
72.50 M1422W72.5 12.90 0.00 12.90 20.0 17.90 1.0 0.0 0
75.00 M1422W75 18.75 3.30 16.95 10.0 17.40 110.0 10.0 10
80.00 M1422W80 19.90 -0.60 20.55 580.0 22.60 94.0 20.0 20
85.00 M1422W85 25.15 0.00 26.95 10.0 27.50 10.0 0.0 0
90.00 M1422W90 30.35 0.00 31.95 10.0 32.50 10.0 0.0 0