MACY'S Inc

(NYSE: M)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
56.83 Down -1.83 -3.12%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.M4DJC040000 NA NA NA NA 16.500 19.15 NA NA
45.000 126.2.M4DJC045000 9.51 +1.26 +15.27% 2.32 11.600 14.15 1 1
49.000 126.2.M4DJC049000 NA NA NA NA 7.600 10.1 NA NA
50.000 126.2.M4DJC050000 6.97 -1.03 -12.88% 0.57 6.650 7.4 5 76
51.500 126.2.M4DJC051500 NA NA NA NA 5.050 7.4 NA NA
52.000 126.2.M4DJC052000 NA NA NA NA 4.600 5.9 NA 2
52.500 126.2.M4DJC052500 4.60 -1.50 -24.59% 0.62 4.050 4.95 1 23
53.000 126.2.M4DJC053000 NA NA NA NA 3.600 5.3 NA NA
53.500 126.2.M4DJC053500 NA NA NA NA 3.050 5.05 NA NA
54.000 126.2.M4DJC054000 NA NA NA NA 2.590 3.55 NA NA
54.500 126.2.M4DJC054500 NA NA NA NA 2.100 3.05 NA NA
55.000 126.2.M4DJC055000 1.96 -1.15 -36.98% 0.23 1.890 2.06 22 377
55.500 126.2.M4DJC055500 NA NA NA NA 1.140 2.53 NA NA
56.000 126.2.M4DJC056000 1.63 +0.23 +16.43% 0.63 0.790 1.46 10 8
56.500 126.2.M4DJC056500 0.71 -0.59 -45.38% 0.24 0.370 0.57 41 35
57.000 126.2.M4DJC057000 0.12 -1.59 -92.98% 0.03 NA 0.03 74 39
57.500 126.2.M4DJC057500 0.02 -1.18 -98.33% 0.03 NA 0.03 343 1,036
58.000 126.2.M4DJC058000 0.04 -0.21 -84.00% 0.02 NA 0.02 59 75
58.500 126.2.M4DJC058500 0.01 -0.24 -96.00% 0.02 NA 0.02 6 96
59.000 126.2.M4DJC059000 0.06 +0.02 +50.00% 0.02 NA 0.02 4 45
59.500 126.2.M4DJC059500 0.32 +0.32 NA 0.02 NA 0.02 23 21
60.000 126.2.M4DJC060000 0.01 unch unch 0.01 NA 0.01 10 2,644
60.500 126.2.M4DJC060500 0.02 -0.11 -84.62% 0.02 NA 0.02 4 4
61.000 126.2.M4DJC061000 NA NA NA NA NA 0.02 NA NA
61.500 126.2.M4DJC061500 NA NA NA NA NA 0.02 NA NA
62.000 126.2.M4DJC062000 NA NA NA NA NA 0.02 NA NA
62.500 126.2.M4DJC062500 0.01 -0.02 -66.67% 0.01 NA 0.01 5 301
63.000 126.2.M4DJC063000 NA NA NA NA NA 0.02 NA NA
63.500 126.2.M4DJC063500 NA NA NA NA NA 0.02 NA NA
64.000 126.2.M4DJC064000 NA NA NA NA NA 0.02 NA NA
64.500 126.2.M4DJC064500 NA NA NA NA NA 0.02 NA NA
65.000 126.2.M4DJC065000 0.02 -0.04 -66.67% 0.02 NA 0.02 3 87
65.500 126.2.M4DJC065500 NA NA NA NA NA 0.02 NA NA
66.000 126.2.M4DJC066000 NA NA NA NA NA 0.02 NA NA
67.500 126.2.M4DJC067500 0.07 +0.07 NA 0.02 NA 0.02 1 1
70.000 126.2.M4DJC070000 NA NA NA NA NA 0.02 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.M4PJC040000 NA NA NA NA NA 0.02 NA NA
45.000 126.2.M4PJC045000 0.05 -0.05 -50.00% 0.02 NA 0.02 10 19
49.000 126.2.M4PJC049000 0.03 +0.03 NA 0.02 NA 0.02 20 20
50.000 126.2.M4PJC050000 0.03 +0.02 +200.00% 0.03 NA 0.03 21 134
51.500 126.2.M4PJC051500 NA NA NA NA NA 0.02 NA NA
52.000 126.2.M4PJC052000 NA NA NA NA NA 0.02 NA NA
52.500 126.2.M4PJC052500 0.01 -0.03 -75.00% 0.02 NA 0.02 39 839
53.000 126.2.M4PJC053000 NA NA NA NA NA 0.02 NA NA
53.500 126.2.M4PJC053500 NA NA NA NA NA 0.02 NA NA
54.000 126.2.M4PJC054000 NA NA NA NA NA 0.02 NA NA
54.500 126.2.M4PJC054500 NA NA NA NA NA 0.02 NA NA
55.000 126.2.M4PJC055000 0.01 -0.14 -93.33% 0.02 NA 0.02 14 922
55.500 126.2.M4PJC055500 0.02 -0.10 -83.33% 0.02 NA 0.02 10 15
56.000 126.2.M4PJC056000 0.02 -0.25 -92.59% 0.03 NA 0.03 9 66
56.500 126.2.M4PJC056500 0.19 -0.30 -61.22% 0.03 NA 0.03 95 202
57.000 126.2.M4PJC057000 0.07 +0.02 +40.00% 0.03 0.110 0.2 148 51
57.500 126.2.M4PJC057500 0.58 +0.54 +1,350.00% 0.02 0.640 0.69 2,227 932
58.000 126.2.M4PJC058000 1.20 +1.12 +1,400.00% 0.03 0.940 1.2 115 116
58.500 126.2.M4PJC058500 1.24 +1.02 +463.64% -0.06 1.460 1.61 2,062 62
59.000 126.2.M4PJC059000 0.84 +0.84 NA 0.22 1.150 2.39 23 25
59.500 126.2.M4PJC059500 2.42 +0.39 +19.21% 0.03 2.010 2.7 1 9
60.000 126.2.M4PJC060000 2.99 +1.40 +88.05% 0.03 2.940 3.2 29 3,734
60.500 126.2.M4PJC060500 NA NA NA NA 2.200 3.9 NA NA
61.000 126.2.M4PJC061000 NA NA NA NA 2.700 4.4 NA NA
61.500 126.2.M4PJC061500 NA NA NA NA 3.200 4.95 NA NA
62.000 126.2.M4PJC062000 4.91 +0.25 +5.36% 0.03 4.500 5.2 5 5
62.500 126.2.M4PJC062500 2.86 +0.67 +30.59% 0.08 4.650 5.75 39 37
63.000 126.2.M4PJC063000 NA NA NA NA 4.700 6.45 NA NA
63.500 126.2.M4PJC063500 NA NA NA NA 5.200 6.95 NA NA
64.000 126.2.M4PJC064000 NA NA NA NA 5.150 7.45 NA NA
64.500 126.2.M4PJC064500 NA NA NA NA 5.600 7.95 NA NA
65.000 126.2.M4PJC065000 6.25 +2.23 +55.47% 0.23 6.100 8.4 5 9
65.500 126.2.M4PJC065500 NA NA NA NA 6.600 8.95 NA NA
66.000 126.2.M4PJC066000 NA NA NA NA 7.050 9.45 NA NA
67.500 126.2.M4PJC067500 NA NA NA NA 8.550 10.9 NA NA
70.000 126.2.M4PJC070000 NA NA NA NA 10.850 13.45 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 11:13 PM ET