Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-31)Premium Content

Macys Inc (M)
As of Dec 18 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
M 141220C00037500 C 12/20/14 37.5 24.90 26.80
M 141220C00040000 C 12/20/14 40.0 22.05 25.35
M 141220C00042500 C 12/20/14 42.5 19.35 22.85
M 141220C00045000 C 12/20/14 45.0 16.60 19.85
M 141220C00047500 C 12/20/14 47.5 14.35 17.90
M 141220C00050000 C 12/20/14 50.0 11.55 14.80
M 141220C00052500 C 12/20/14 52.5 9.05 12.55
M 141220C00055000 C 12/20/14 55.0 8.00 9.15
M 141220C00057500 C 12/20/14 57.5 5.60 6.65
M 141220C00060000 C 12/20/14 60.0 3.50 4.10
M 141220C00062500 C 12/20/14 62.5 1.30 1.42
M 141220C00065000 C 12/20/14 65.0 0.05 0.07
M 141220C00067500 C 12/20/14 67.5 0.00 0.03
M 141220C00070000 C 12/20/14 70.0 0.00 0.03
M 141220C00072500 C 12/20/14 72.5 0.00 0.03
M 141220P00037500 P 12/20/14 37.5 0.00 0.03
M 141220P00040000 P 12/20/14 40.0 0.00 0.03
M 141220P00042500 P 12/20/14 42.5 0.00 0.03
M 141220P00045000 P 12/20/14 45.0 0.00 0.03
M 141220P00047500 P 12/20/14 47.5 0.00 0.03
M 141220P00050000 P 12/20/14 50.0 0.00 0.02
M 141220P00052500 P 12/20/14 52.5 0.00 0.03
M 141220P00055000 P 12/20/14 55.0 0.00 0.01
M 141220P00057500 P 12/20/14 57.5 0.00 0.01
M 141220P00060000 P 12/20/14 60.0 0.01 0.04
M 141220P00062500 P 12/20/14 62.5 0.05 0.12
M 141220P00065000 P 12/20/14 65.0 1.14 1.49
M 141220P00067500 P 12/20/14 67.5 3.35 4.55
M 141220P00070000 P 12/20/14 70.0 5.80 7.20
M 141220P00072500 P 12/20/14 72.5 8.35 9.60
M 150117C00020000 C 01/17/15 20.0 41.65 45.00
M 150117C00023000 C 01/17/15 23.0 38.75 42.20
M 150117C00025000 C 01/17/15 25.0 36.55 39.95
M 150117C00028000 C 01/17/15 28.0 33.55 36.95
M 150117C00030000 C 01/17/15 30.0 31.60 35.00
M 150117C00033000 C 01/17/15 33.0 28.55 32.05
M 150117C00035000 C 01/17/15 35.0 26.55 29.25
M 150117C00037000 C 01/17/15 37.0 24.55 27.90
M 150117C00040000 C 01/17/15 40.0 21.60 24.00
M 150117C00042000 C 01/17/15 42.0 20.95 22.20
M 150117C00045000 C 01/17/15 45.0 17.90 19.25
M 150117C00047000 C 01/17/15 47.0 15.85 17.35
M 150117C00050000 C 01/17/15 50.0 13.55 14.00
M 150117C00052500 C 01/17/15 52.5 10.45 11.60
M 150117C00055000 C 01/17/15 55.0 8.60 9.30
M 150117C00057500 C 01/17/15 57.5 6.50 6.85
M 150117C00060000 C 01/17/15 60.0 4.60 4.70
M 150117C00062500 C 01/17/15 62.5 2.76 2.87
M 150117C00065000 C 01/17/15 65.0 1.44 1.50
M 150117C00067500 C 01/17/15 67.5 0.62 0.69
M 150117C00070000 C 01/17/15 70.0 0.22 0.28
M 150117C00072500 C 01/17/15 72.5 0.06 0.13
M 150117C00075000 C 01/17/15 75.0 0.01 0.09
M 150117C00080000 C 01/17/15 80.0 0.00 0.04
M 150117C00085000 C 01/17/15 85.0 0.00 0.03
M 150117C00090000 C 01/17/15 90.0 0.00 0.03
M 150117P00020000 P 01/17/15 20.0 0.00 0.03
M 150117P00023000 P 01/17/15 23.0 0.00 0.03
M 150117P00025000 P 01/17/15 25.0 0.00 0.03
M 150117P00028000 P 01/17/15 28.0 0.00 0.03
M 150117P00030000 P 01/17/15 30.0 0.00 0.03
M 150117P00033000 P 01/17/15 33.0 0.00 0.03
M 150117P00035000 P 01/17/15 35.0 0.00 0.03
M 150117P00037000 P 01/17/15 37.0 0.00 0.03
M 150117P00040000 P 01/17/15 40.0 0.00 0.03
M 150117P00042000 P 01/17/15 42.0 0.01 0.04
M 150117P00045000 P 01/17/15 45.0 0.01 0.06
M 150117P00047000 P 01/17/15 47.0 0.01 0.09
M 150117P00050000 P 01/17/15 50.0 0.05 0.11
M 150117P00052500 P 01/17/15 52.5 0.10 0.14
M 150117P00055000 P 01/17/15 55.0 0.17 0.25
M 150117P00057500 P 01/17/15 57.5 0.38 0.44
M 150117P00060000 P 01/17/15 60.0 0.75 0.79
M 150117P00062500 P 01/17/15 62.5 1.46 1.51
M 150117P00065000 P 01/17/15 65.0 2.60 2.71
M 150117P00067500 P 01/17/15 67.5 4.25 4.40
M 150117P00070000 P 01/17/15 70.0 6.30 6.65
M 150117P00072500 P 01/17/15 72.5 8.40 9.65
M 150117P00075000 P 01/17/15 75.0 10.75 12.35
M 150117P00080000 P 01/17/15 80.0 15.60 17.10
M 150117P00085000 P 01/17/15 85.0 20.50 23.35
M 150117P00090000 P 01/17/15 90.0 25.45 27.55
M 150220C00030000 C 02/20/15 30.0 31.85 34.90
M 150220C00035000 C 02/20/15 35.0 28.00 29.20
M 150220C00037500 C 02/20/15 37.5 24.15 27.85
M 150220C00040000 C 02/20/15 40.0 21.70 24.90
M 150220C00042500 C 02/20/15 42.5 19.20 21.75
M 150220C00045000 C 02/20/15 45.0 17.35 19.30
M 150220C00047500 C 02/20/15 47.5 14.30 16.85
M 150220C00050000 C 02/20/15 50.0 13.20 14.40
M 150220C00052500 C 02/20/15 52.5 10.85 12.00
M 150220C00055000 C 02/20/15 55.0 9.10 9.55
M 150220C00057500 C 02/20/15 57.5 7.10 7.35
M 150220C00060000 C 02/20/15 60.0 5.00 5.30
M 150220C00062500 C 02/20/15 62.5 3.50 3.65
M 150220C00065000 C 02/20/15 65.0 2.19 2.28
M 150220C00067500 C 02/20/15 67.5 1.24 1.31
M 150220C00070000 C 02/20/15 70.0 0.65 0.70
M 150220C00072500 C 02/20/15 72.5 0.32 0.37
M 150220C00075000 C 02/20/15 75.0 0.15 0.18
M 150220C00080000 C 02/20/15 80.0 0.01 0.04
M 150220C00085000 C 02/20/15 85.0 0.00 0.04
M 150220P00030000 P 02/20/15 30.0 0.00 0.03
M 150220P00035000 P 02/20/15 35.0 0.00 0.03
M 150220P00037500 P 02/20/15 37.5 0.00 0.04
M 150220P00040000 P 02/20/15 40.0 0.00 0.07
M 150220P00042500 P 02/20/15 42.5 0.02 0.12
M 150220P00045000 P 02/20/15 45.0 0.05 0.16
M 150220P00047500 P 02/20/15 47.5 0.09 0.20
M 150220P00050000 P 02/20/15 50.0 0.16 0.24
M 150220P00052500 P 02/20/15 52.5 0.29 0.34
M 150220P00055000 P 02/20/15 55.0 0.48 0.55
M 150220P00057500 P 02/20/15 57.5 0.81 0.86
M 150220P00060000 P 02/20/15 60.0 1.33 1.41
M 150220P00062500 P 02/20/15 62.5 2.15 2.24
M 150220P00065000 P 02/20/15 65.0 3.30 3.45
M 150220P00067500 P 02/20/15 67.5 4.85 5.00
M 150220P00070000 P 02/20/15 70.0 6.70 7.10
M 150220P00072500 P 02/20/15 72.5 8.65 9.80
M 150220P00075000 P 02/20/15 75.0 10.25 12.35
M 150220P00080000 P 02/20/15 80.0 14.40 18.45
M 150220P00085000 P 02/20/15 85.0 19.75 22.40
M 150515C00030000 C 05/15/15 30.0 32.85 34.55
M 150515C00032500 C 05/15/15 32.5 29.15 32.65
M 150515C00035000 C 05/15/15 35.0 26.80 30.85
M 150515C00037500 C 05/15/15 37.5 24.25 27.80
M 150515C00040000 C 05/15/15 40.0 21.75 26.10
M 150515C00042500 C 05/15/15 42.5 19.50 23.00
M 150515C00045000 C 05/15/15 45.0 16.90 20.15
M 150515C00047500 C 05/15/15 47.5 15.80 18.65
M 150515C00050000 C 05/15/15 50.0 13.70 15.30
M 150515C00052500 C 05/15/15 52.5 12.00 12.55
M 150515C00055000 C 05/15/15 55.0 9.90 10.50
M 150515C00057500 C 05/15/15 57.5 8.15 8.35
M 150515C00060000 C 05/15/15 60.0 6.45 6.60
M 150515C00062500 C 05/15/15 62.5 4.90 5.05
M 150515C00065000 C 05/15/15 65.0 3.65 3.80
M 150515C00067500 C 05/15/15 67.5 2.62 2.73
M 150515C00070000 C 05/15/15 70.0 1.81 1.92
M 150515C00072500 C 05/15/15 72.5 1.22 1.31
M 150515C00075000 C 05/15/15 75.0 0.80 0.88
M 150515C00080000 C 05/15/15 80.0 0.31 0.39
M 150515P00030000 P 05/15/15 30.0 0.01 0.07
M 150515P00032500 P 05/15/15 32.5 0.03 0.12
M 150515P00035000 P 05/15/15 35.0 0.06 0.18
M 150515P00037500 P 05/15/15 37.5 0.10 0.22
M 150515P00040000 P 05/15/15 40.0 0.15 0.27
M 150515P00042500 P 05/15/15 42.5 0.23 0.35
M 150515P00045000 P 05/15/15 45.0 0.34 0.45
M 150515P00047500 P 05/15/15 47.5 0.49 0.60
M 150515P00050000 P 05/15/15 50.0 0.70 0.77
M 150515P00052500 P 05/15/15 52.5 1.01 1.11
M 150515P00055000 P 05/15/15 55.0 1.45 1.53
M 150515P00057500 P 05/15/15 57.5 2.03 2.11
M 150515P00060000 P 05/15/15 60.0 2.79 2.90
M 150515P00062500 P 05/15/15 62.5 3.75 3.90
M 150515P00065000 P 05/15/15 65.0 5.00 5.15
M 150515P00067500 P 05/15/15 67.5 6.45 6.60
M 150515P00070000 P 05/15/15 70.0 8.15 8.30
M 150515P00072500 P 05/15/15 72.5 10.05 10.20
M 150515P00075000 P 05/15/15 75.0 12.05 12.50
M 150515P00080000 P 05/15/15 80.0 15.75 17.80
M 160115C00023000 C 01/15/16 23.0 38.50 43.15
M 160115C00025000 C 01/15/16 25.0 36.55 41.10
M 160115C00028000 C 01/15/16 28.0 33.65 36.95
M 160115C00030000 C 01/15/16 30.0 31.65 35.40
M 160115C00033000 C 01/15/16 33.0 28.70 31.65
M 160115C00035000 C 01/15/16 35.0 28.00 29.50
M 160115C00038000 C 01/15/16 38.0 23.90 27.05
M 160115C00040000 C 01/15/16 40.0 23.30 25.20
M 160115C00042000 C 01/15/16 42.0 21.45 22.95
M 160115C00045000 C 01/15/16 45.0 18.80 20.30
M 160115C00047000 C 01/15/16 47.0 17.75 18.45
M 160115C00050000 C 01/15/16 50.0 15.30 15.95
M 160115C00052500 C 01/15/16 52.5 13.35 14.05
M 160115C00055000 C 01/15/16 55.0 11.70 12.25
M 160115C00057500 C 01/15/16 57.5 10.15 10.30
M 160115C00060000 C 01/15/16 60.0 8.65 8.85
M 160115C00062500 C 01/15/16 62.5 7.25 7.45
M 160115C00065000 C 01/15/16 65.0 6.05 6.25
M 160115C00067500 C 01/15/16 67.5 5.00 5.20
M 160115C00070000 C 01/15/16 70.0 4.05 4.25
M 160115C00072500 C 01/15/16 72.5 3.30 3.50
M 160115C00075000 C 01/15/16 75.0 2.69 2.81
M 160115C00080000 C 01/15/16 80.0 1.70 1.88
M 160115C00085000 C 01/15/16 85.0 1.06 1.23
M 160115C00090000 C 01/15/16 90.0 0.65 0.82
M 160115P00023000 P 01/15/16 23.0 0.07 0.21
M 160115P00025000 P 01/15/16 25.0 0.10 0.27
M 160115P00028000 P 01/15/16 28.0 0.18 0.35
M 160115P00030000 P 01/15/16 30.0 0.24 0.41
M 160115P00033000 P 01/15/16 33.0 0.36 0.53
M 160115P00035000 P 01/15/16 35.0 0.46 0.64
M 160115P00038000 P 01/15/16 38.0 0.67 0.85
M 160115P00040000 P 01/15/16 40.0 0.83 1.02
M 160115P00042000 P 01/15/16 42.0 1.04 1.23
M 160115P00045000 P 01/15/16 45.0 1.42 1.62
M 160115P00047000 P 01/15/16 47.0 1.74 1.93
M 160115P00050000 P 01/15/16 50.0 2.34 2.53
M 160115P00052500 P 01/15/16 52.5 2.94 3.10
M 160115P00055000 P 01/15/16 55.0 3.65 3.80
M 160115P00057500 P 01/15/16 57.5 4.50 4.75
M 160115P00060000 P 01/15/16 60.0 5.50 5.70
M 160115P00062500 P 01/15/16 62.5 6.65 6.85
M 160115P00065000 P 01/15/16 65.0 7.95 8.15
M 160115P00067500 P 01/15/16 67.5 9.40 9.60
M 160115P00070000 P 01/15/16 70.0 10.95 11.20
M 160115P00072500 P 01/15/16 72.5 12.70 12.90
M 160115P00075000 P 01/15/16 75.0 14.55 14.75
M 160115P00080000 P 01/15/16 80.0 18.35 19.20
M 160115P00085000 P 01/15/16 85.0 22.65 23.50
M 160115P00090000 P 01/15/16 90.0 26.95 28.60
M 170120C00030000 C 01/20/17 30.0 32.10 35.35
M 170120C00032500 C 01/20/17 32.5 29.20 33.80
M 170120C00035000 C 01/20/17 35.0 27.00 31.45
M 170120C00037500 C 01/20/17 37.5 24.65 29.20
M 170120C00040000 C 01/20/17 40.0 22.50 27.00
M 170120C00042500 C 01/20/17 42.5 22.45 23.25
M 170120C00045000 C 01/20/17 45.0 20.40 21.25
M 170120C00047500 C 01/20/17 47.5 18.50 19.35
M 170120C00050000 C 01/20/17 50.0 16.70 17.55
M 170120C00052500 C 01/20/17 52.5 15.00 16.00
M 170120C00055000 C 01/20/17 55.0 13.45 14.35
M 170120C00057500 C 01/20/17 57.5 12.00 12.85
M 170120C00060000 C 01/20/17 60.0 10.65 11.50
M 170120C00062500 C 01/20/17 62.5 9.40 10.25
M 170120C00065000 C 01/20/17 65.0 8.25 9.15
M 170120C00067500 C 01/20/17 67.5 7.50 8.10
M 170120C00070000 C 01/20/17 70.0 6.45 7.15
M 170120C00072500 C 01/20/17 72.5 5.40 6.30
M 170120C00075000 C 01/20/17 75.0 4.65 5.55
M 170120C00080000 C 01/20/17 80.0 3.40 4.30
M 170120C00085000 C 01/20/17 85.0 2.47 3.30
M 170120C00090000 C 01/20/17 90.0 1.84 2.50
M 170120P00030000 P 01/20/17 30.0 0.60 1.08
M 170120P00032500 P 01/20/17 32.5 0.81 1.29
M 170120P00035000 P 01/20/17 35.0 1.07 1.56
M 170120P00037500 P 01/20/17 37.5 1.40 1.89
M 170120P00040000 P 01/20/17 40.0 1.78 2.28
M 170120P00042500 P 01/20/17 42.5 2.22 2.78
M 170120P00045000 P 01/20/17 45.0 2.77 3.40
M 170120P00047500 P 01/20/17 47.5 3.40 4.00
M 170120P00050000 P 01/20/17 50.0 4.15 4.80
M 170120P00052500 P 01/20/17 52.5 4.95 5.65
M 170120P00055000 P 01/20/17 55.0 5.90 6.70
M 170120P00057500 P 01/20/17 57.5 6.90 7.60
M 170120P00060000 P 01/20/17 60.0 8.00 8.80
M 170120P00062500 P 01/20/17 62.5 9.25 10.05
M 170120P00065000 P 01/20/17 65.0 10.60 11.40
M 170120P00067500 P 01/20/17 67.5 12.05 12.85
M 170120P00070000 P 01/20/17 70.0 13.50 14.45
M 170120P00072500 P 01/20/17 72.5 15.15 16.10
M 170120P00075000 P 01/20/17 75.0 16.85 17.80
M 170120P00080000 P 01/20/17 80.0 20.40 21.50
M 170120P00085000 P 01/20/17 85.0 24.45 25.45
M 170120P00090000 P 01/20/17 90.0 28.55 29.65

OPRA data is delayed 15 minutes.