Macy's Inc $57.89

up +0.10


1/8/2014 04:00 PM  |  NYSE : M  
Industries : Retail / Department Stores
Last Trade: 57.89
Trade Time: Aug 01 04:00 PM Eastern Daylight Time
Change: 0.10 (0.17 %)
Prev Close: 57.79
Open: 57.65
Bid: 57.90
Ask: 57.92
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 5%
Options:

Call Options: M

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 M1416H40 18.80 1.15 16.35 217.0 18.30 43.0 1.0 60
44.00 M1416H44 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
45.00 M1416H45 12.10 -0.60 12.30 535.0 13.05 42.0 10.0 27
46.00 M1416H46 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.00 M1416H47 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
48.00 M1416H48 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
49.00 M1416H49 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
50.00 M1416H50 8.10 0.00 7.35 551.0 8.10 49.0 20.0 211
52.50 M1416H52.5 5.16 -0.54 5.00 330.0 5.70 99.0 10.0 279
55.00 M1416H55 3.15 -0.05 3.25 204.0 3.45 220.0 2.0 873
57.50 M1416H57.5 1.60 0.05 1.58 22.0 1.65 212.0 71.0 2,851
60.00 M1416H60 0.52 0.00 0.51 10.0 0.56 288.0 92.0 4,503
62.50 M1416H62.5 0.13 -0.02 0.11 10.0 0.14 365.0 67.0 2,563
65.00 M1416H65 0.04 0.00 0.01 56.0 0.06 243.0 4.0 505
67.50 M1416H67.5 0.06 0.05 0.01 10.0 0.04 199.0 11.0 141
70.00 M1416H70 0.02 -0.01 0.01 10.0 0.03 362.0 1.0 87

Put Options: M

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 M1416T40 0.01 -0.02 0.01 21.0 0.03 379.0 1.0 291
44.00 M1416T44 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
45.00 M1416T45 0.03 0.00 0.01 379.0 0.03 376.0 20.0 325
46.00 M1416T46 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.00 M1416T47 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
48.00 M1416T48 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
49.00 M1416T49 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
50.00 M1416T50 0.05 0.00 0.03 365.0 0.09 364.0 4.0 670
52.50 M1416T52.5 0.18 0.01 0.15 353.0 0.20 384.0 10.0 1,688
55.00 M1416T55 0.51 0.04 0.43 369.0 0.48 96.0 52.0 3,045
57.50 M1416T57.5 1.16 -0.09 1.15 160.0 1.19 40.0 334.0 7,780
60.00 M1416T60 2.82 0.62 2.57 98.0 2.65 65.0 30.0 747
62.50 M1416T62.5 6.45 1.75 4.55 630.0 5.20 457.0 1.0 128
65.00 M1416T65 6.65 0.00 6.95 512.0 7.70 297.0 30.0 56
67.50 M1416T67.5 8.85 0.00 9.15 665.0 10.20 258.0 0.0 0
70.00 M1416T70 9.90 -1.40 10.20 116.0 13.75 96.0 48.0 48
Trading Center