Macy's Inc $57.58

down 0.00


15/4/2014 06:40 PM  |  NYSE : M  
Industries : Retail / Department Stores
Last Trade: 57.58
Trade Time: Apr 15 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 57.58
Open: 57.13
Bid: 57.58
Ask: 57.59
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 14%
Options:

Call Options: M

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 M1419D40 16.60 0.00 16.65 25.0 17.90 45.0 0.0 0
44.00 M1419D44 9.15 0.00 9.15 11.0 9.70 11.0 0.0 0
45.00 M1419D45 13.05 1.40 11.65 665.0 12.75 45.0 21.0 1
46.00 M1419D46 5.05 0.00 5.05 1.0 9.80 1.0 0.0 0
47.00 M1419D47 4.35 0.00 4.35 20.0 8.40 1.0 0.0 0
48.00 M1419D48 3.65 0.00 3.65 20.0 7.90 1.0 0.0 0
49.00 M1419D49 7.65 0.00 7.65 652.0 8.70 190.0 0.0 0
50.00 M1419D50 8.00 1.30 6.70 713.0 7.70 70.0 4.0 76
51.50 M1419D51.5 5.20 0.00 5.20 705.0 6.20 105.0 0.0 0
52.00 M1419D52 6.05 1.35 4.70 552.0 5.70 95.0 2.0 2
52.50 M1419D52.5 7.95 3.70 4.25 904.0 5.20 84.0 2.0 36
53.00 M1419D53 3.70 0.00 3.70 849.0 4.70 79.0 0.0 0
53.50 M1419D53.5 3.25 0.00 3.25 840.0 4.20 52.0 0.0 0
54.00 M1419D54 2.74 0.00 2.74 837.0 3.70 74.0 0.0 0
54.50 M1419D54.5 2.25 0.00 2.25 846.0 3.20 52.0 0.0 0
55.00 M1419D55 2.34 0.53 1.81 1027.0 2.69 132.0 3.0 379
55.50 M1419D55.5 1.89 0.00 1.89 695.0 2.22 67.0 0.0 0
56.00 M1419D56 1.63 0.07 1.56 692.0 1.73 56.0 10.0 8
56.50 M1419D56.5 0.71 0.00 1.20 27.0 1.28 52.0 41.0 35
57.00 M1419D57 0.55 0.00 0.79 442.0 0.86 6.0 24.0 37
57.50 M1419D57.5 0.46 0.00 0.46 119.0 0.50 3.0 55.0 1,039
58.00 M1419D58 0.25 0.00 0.23 221.0 0.26 5.0 56.0 75
58.50 M1419D58.5 0.10 0.00 0.09 35.0 0.12 95.0 5.0 94
59.00 M1419D59 0.04 0.00 0.03 370.0 0.06 21.0 9.0 41
59.50 M1419D59.5 0.32 0.28 0.01 49.0 0.04 372.0 23.0 21
60.00 M1419D60 0.02 0.00 0.01 13.0 0.01 500.0 80.0 1,653
60.50 M1419D60.5 0.13 0.10 0.04 357.0 0.03 381.0 4.0 4
61.00 M1419D61 0.03 0.00 0.01 364.0 0.03 381.0 0.0 0
61.50 M1419D61.5 0.02 0.00 0.01 41.0 0.02 364.0 0.0 0
62.00 M1419D62 0.02 0.00 0.01 10.0 0.02 364.0 0.0 0
62.50 M1419D62.5 0.03 0.01 0.01 21.0 0.02 364.0 3.0 301
63.00 M1419D63 0.02 0.00 0.00 0.0 0.02 363.0 0.0 0
63.50 M1419D63.5 0.02 0.00 0.00 0.0 0.02 363.0 0.0 0
64.00 M1419D64 0.02 0.00 0.00 0.0 0.02 363.0 0.0 0
64.50 M1419D64.5 0.02 0.00 0.00 0.0 0.02 355.0 0.0 0
65.00 M1419D65 0.02 0.00 0.01 10.0 0.02 354.0 3.0 87
65.50 M1419D65.5 0.02 0.00 0.00 0.0 0.02 355.0 0.0 0
66.00 M1419D66 0.02 0.00 0.00 0.0 0.02 355.0 0.0 0
67.50 M1419D67.5 0.07 0.04 0.01 10.0 0.03 206.0 1.0 1
70.00 M1419D70 0.02 0.00 0.01 35.0 0.02 355.0 0.0 0

Put Options: M

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 M1419P40 0.02 0.00 0.01 5.0 0.02 348.0 0.0 0
44.00 M1419P44 0.03 0.00 0.03 11.0 3.60 1.0 0.0 0
45.00 M1419P45 0.01 -0.01 0.01 10.0 0.02 347.0 5.0 19
46.00 M1419P46 0.15 0.00 0.15 11.0 3.60 1.0 0.0 0
47.00 M1419P47 0.23 0.00 0.23 11.0 0.50 1.0 0.0 0
48.00 M1419P48 0.35 0.00 0.35 11.0 3.60 1.0 0.0 0
49.00 M1419P49 0.03 0.00 0.55 11.0 0.03 352.0 20.0 20
50.00 M1419P50 0.03 0.01 0.01 339.0 0.02 44.0 21.0 134
51.50 M1419P51.5 0.02 0.00 0.01 28.0 0.02 21.0 0.0 0
52.00 M1419P52 0.02 0.00 0.01 45.0 0.02 24.0 0.0 0
52.50 M1419P52.5 0.01 -0.02 0.01 12.0 0.03 350.0 39.0 839
53.00 M1419P53 0.03 0.00 0.01 22.0 0.03 350.0 0.0 0
53.50 M1419P53.5 0.04 0.00 0.01 351.0 0.04 352.0 0.0 0
54.00 M1419P54 0.05 0.00 0.01 484.0 0.05 367.0 0.0 0
54.50 M1419P54.5 0.05 0.00 0.04 362.0 0.05 350.0 0.0 0
55.00 M1419P55 0.05 0.00 0.01 362.0 0.05 358.0 21.0 922
55.50 M1419P55.5 0.12 0.10 0.02 347.0 0.05 63.0 1.0 15
56.00 M1419P56 0.27 0.23 0.04 28.0 0.08 123.0 42.0 66
56.50 M1419P56.5 0.19 0.00 0.08 5.0 0.12 73.0 126.0 202
57.00 M1419P57 0.23 0.00 0.19 21.0 0.23 82.0 48.0 51
57.50 M1419P57.5 0.35 0.00 0.36 234.0 0.41 109.0 62.0 946
58.00 M1419P58 1.55 0.93 0.62 26.0 0.70 21.0 76.0 41
58.50 M1419P58.5 1.43 0.50 0.95 239.0 1.06 21.0 4.0 4
59.00 M1419P59 0.84 -0.52 1.36 75.0 1.56 48.0 33.0 25
59.50 M1419P59.5 2.03 0.22 1.81 56.0 2.06 32.0 1.0 9
60.00 M1419P60 2.91 0.00 2.26 46.0 2.59 207.0 35.0 3,740
60.50 M1419P60.5 2.57 0.00 2.57 249.0 3.80 313.0 0.0 0
61.00 M1419P61 3.05 0.00 3.05 282.0 3.60 31.0 0.0 0
61.50 M1419P61.5 3.55 0.00 3.55 246.0 4.10 21.0 0.0 0
62.00 M1419P62 4.66 0.61 4.05 285.0 5.30 293.0 5.0 5
62.50 M1419P62.5 2.86 -1.79 4.65 242.0 5.10 23.0 39.0 37
63.00 M1419P63 5.05 0.00 5.05 274.0 6.30 263.0 0.0 0
63.50 M1419P63.5 5.55 0.00 5.55 204.0 6.80 268.0 0.0 0
64.00 M1419P64 6.05 0.00 6.05 181.0 7.30 288.0 0.0 0
64.50 M1419P64.5 6.55 0.00 6.55 45.0 7.80 45.0 0.0 0
65.00 M1419P65 6.25 -0.80 7.05 135.0 8.30 45.0 5.0 9
65.50 M1419P65.5 7.55 0.00 7.55 45.0 8.80 45.0 0.0 0
66.00 M1419P66 8.00 0.00 8.00 65.0 9.30 45.0 0.0 0
67.50 M1419P67.5 8.15 0.00 8.10 30.0 10.20 45.0 0.0 0
70.00 M1419P70 10.75 0.00 10.75 75.0 12.65 30.0 0.0 0
Trading Center