MACY'S Inc

(NYSE: M)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
56.83Down-1.83-3.12%Today's Close  |  56.80 unch -0.05% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
23.000 126.2.M4EHC023000 NA NA NA NA 33.200 36.05 NA NA
24.000 126.2.M4EHC024000 NA NA NA NA 32.200 35.15 NA NA
25.000 126.2.M4EHC025000 NA NA NA NA 31.200 34.15 NA NA
26.000 126.2.M4EHC026000 NA NA NA NA 30.200 33.15 NA NA
27.000 126.2.M4EHC027000 NA NA NA NA 29.050 32.2 NA NA
28.000 126.2.M4EHC028000 NA NA NA NA 28.000 31.2 NA NA
29.000 126.2.M4EHC029000 NA NA NA NA 27.200 30.2 NA NA
30.000 126.2.M4EHC030000 29.09 +8.38 +40.46% 0.92 26.150 27.75 16 1
31.000 126.2.M4EHC031000 NA NA NA NA 25.200 28.2 NA NA
32.000 126.2.M4EHC032000 NA NA NA NA 24.200 27.2 NA NA
33.000 126.2.M4EHC033000 NA NA NA NA 23.200 26.2 NA NA
34.000 126.2.M4EHC034000 NA NA NA NA 22.200 25.15 NA NA
35.000 126.2.M4EHC035000 24.10 +1.57 +6.97% 2.37 21.250 24.2 310 155
36.000 126.2.M4EHC036000 9.95 +2.00 +25.16% 2.37 20.200 23.2 1 23
37.000 126.2.M4EHC037000 14.90 -0.60 -3.87% 2.37 19.500 22.2 1 1
38.000 126.2.M4EHC038000 15.60 +2.50 +19.08% 2.37 17.300 21.2 1 13
39.000 126.2.M4EHC039000 17.80 +0.70 +4.09% 2.37 17.000 20.2 2 2
40.000 126.2.M4EHC040000 19.80 -0.17 -0.85% 2.37 16.600 19.2 1 38
41.000 126.2.M4EHC041000 10.15 +0.35 +3.57% 2.27 15.150 18.1 3 8
42.000 126.2.M4EHC042000 15.68 +6.43 +69.51% 1.62 14.600 16.45 5 1
43.000 126.2.M4EHC043000 15.75 +0.70 +4.65% 2.27 13.450 16.1 3 7
44.000 126.2.M4EHC044000 12.31 +2.61 +26.91% 2.12 12.550 14.95 12 48
45.000 126.2.M4EHC045000 13.25 +0.60 +4.74% 1.62 11.550 13.45 10 16
46.000 126.2.M4EHC046000 13.10 +1.10 +9.17% 2.07 10.550 12.9 370 20
47.000 126.2.M4EHC047000 11.22 -0.33 -2.86% 2.07 9.650 11.9 5 29
48.000 126.2.M4EHC048000 9.37 -1.78 -15.96% 1.62 8.650 10.45 2 165
49.000 126.2.M4EHC049000 8.38 -1.22 -12.71% 0.77 7.750 8.6 2 180
50.000 126.2.M4EHC050000 7.12 -1.53 -17.69% 0.82 6.850 7.65 5 588
52.500 126.2.M4EHC052500 5.25 -0.25 -4.55% 0.67 4.700 5 15 785
55.000 126.2.M4EHC055000 2.94 -1.01 -25.57% 1.12 2.860 2.95 17 3,021
57.500 126.2.M4EHC057500 1.40 -1.06 -43.09% 1.48 1.410 1.48 34 2,718
60.000 126.2.M4EHC060000 0.57 -0.60 -51.28% 0.62 0.580 0.62 143 2,566
62.500 126.2.M4EHC062500 0.19 -0.27 -58.70% 0.21 0.190 0.21 16 1,657
65.000 126.2.M4EHC065000 0.11 -0.04 -26.67% 0.11 0.070 0.11 5 226
67.500 126.2.M4EHC067500 0.03 -0.02 -40.00% 0.04 0.010 0.04 27 139
70.000 126.2.M4EHC070000 0.01 unch unch 0.02 NA 0.02 15 22
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
23.000 126.2.M4QHC023000 0.06 +0.06 NA 0.03 NA 0.03 24 24
24.000 126.2.M4QHC024000 NA NA NA NA NA 0.03 NA NA
25.000 126.2.M4QHC025000 NA NA NA NA NA 0.03 NA NA
26.000 126.2.M4QHC026000 NA NA NA NA NA 0.03 NA NA
27.000 126.2.M4QHC027000 NA NA NA NA NA 0.03 NA NA
28.000 126.2.M4QHC028000 0.04 -0.19 -82.61% 0.03 NA 0.03 3 3
29.000 126.2.M4QHC029000 0.05 -0.31 -86.11% 0.03 NA 0.03 15 25
30.000 126.2.M4QHC030000 0.06 -0.34 -85.00% 0.03 NA 0.03 10 300
31.000 126.2.M4QHC031000 0.03 -0.02 -40.00% 0.03 NA 0.03 10 51
32.000 126.2.M4QHC032000 0.03 +0.01 +50.00% 0.03 NA 0.03 14 21
33.000 126.2.M4QHC033000 0.03 -0.44 -93.62% 0.03 NA 0.03 1 1
34.000 126.2.M4QHC034000 0.04 -0.01 -20.00% 0.03 NA 0.03 10 184
35.000 126.2.M4QHC035000 0.07 -0.03 -30.00% 0.03 NA 0.03 10 1,228
36.000 126.2.M4QHC036000 0.35 -0.69 -66.35% 0.03 NA 0.03 2 604
37.000 126.2.M4QHC037000 0.16 +0.03 +23.08% 0.03 NA 0.03 6 129
38.000 126.2.M4QHC038000 0.02 -0.01 -33.33% 0.03 NA 0.03 4 44
39.000 126.2.M4QHC039000 0.05 -0.15 -75.00% 0.03 NA 0.03 20 381
40.000 126.2.M4QHC040000 0.03 unch unch 0.03 NA 0.03 1 718
41.000 126.2.M4QHC041000 0.04 unch unch 0.04 NA 0.04 3 80
42.000 126.2.M4QHC042000 0.04 -0.07 -63.64% 0.04 NA 0.04 1 117
43.000 126.2.M4QHC043000 0.03 unch unch 0.04 0.020 0.04 1 143
44.000 126.2.M4QHC044000 0.03 -0.01 -25.00% 0.05 0.010 0.05 1 1,662
45.000 126.2.M4QHC045000 0.04 +0.01 +33.33% 0.05 0.030 0.05 4 325
46.000 126.2.M4QHC046000 0.05 +0.01 +25.00% 0.07 0.030 0.07 1 453
47.000 126.2.M4QHC047000 0.09 +0.03 +50.00% 0.08 0.040 0.08 11 1,884
48.000 126.2.M4QHC048000 0.09 -0.03 -25.00% 0.11 0.070 0.11 2 244
49.000 126.2.M4QHC049000 0.13 +0.01 +8.33% 0.14 0.100 0.14 2 332
50.000 126.2.M4QHC050000 0.18 +0.05 +38.46% 0.2 0.150 0.2 3 865
52.500 126.2.M4QHC052500 0.40 +0.16 +66.67% 0.43 0.400 0.43 357 1,477
55.000 126.2.M4QHC055000 0.94 +0.37 +64.91% 0.98 0.950 0.98 259 2,563
57.500 126.2.M4QHC057500 2.07 +0.80 +62.99% 1.41 2.010 2.08 118 1,557
60.000 126.2.M4QHC060000 2.45 -1.15 -31.94% 0.53 3.550 3.7 19 560
62.500 126.2.M4QHC062500 5.61 +1.51 +36.83% 0.23 5.650 5.9 5 98
65.000 126.2.M4QHC065000 6.85 +1.35 +24.55% 0.28 7.600 8.45 11 39
67.500 126.2.M4QHC067500 NA NA NA NA 8.800 10.9 NA NA
70.000 126.2.M4QHC070000 NA NA NA NA 10.950 13.85 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:28 PM ET