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 (2014-08-01)Premium Content

Macys Inc (M)
As of Aug 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
M 140920C00045000 C 09/20/14 45.0 13.10 14.25
M 140920C00050000 C 09/20/14 50.0 8.60 9.25
M 140920C00052500 C 09/20/14 52.5 6.10 6.70
M 140920C00055000 C 09/20/14 55.0 4.05 4.25
M 140920C00057500 C 09/20/14 57.5 1.90 1.97
M 140920C00060000 C 09/20/14 60.0 0.55 0.59
M 140920C00062500 C 09/20/14 62.5 0.10 0.13
M 140920C00065000 C 09/20/14 65.0 0.00 0.05
M 140920C00070000 C 09/20/14 70.0 0.00 0.02
M 140920C00075000 C 09/20/14 75.0 0.00 0.03
M 140920P00045000 P 09/20/14 45.0 0.00 0.02
M 140920P00050000 P 09/20/14 50.0 0.02 0.05
M 140920P00052500 P 09/20/14 52.5 0.07 0.09
M 140920P00055000 P 09/20/14 55.0 0.18 0.19
M 140920P00057500 P 09/20/14 57.5 0.63 0.65
M 140920P00060000 P 09/20/14 60.0 1.84 1.89
M 140920P00062500 P 09/20/14 62.5 3.70 4.15
M 140920P00065000 P 09/20/14 65.0 6.10 6.60
M 140920P00070000 P 09/20/14 70.0 11.05 11.65
M 140920P00075000 P 09/20/14 75.0 16.05 16.65
M 141018C00040000 C 10/18/14 40.0 17.95 19.25
M 141018C00042500 C 10/18/14 42.5 15.60 16.75
M 141018C00045000 C 10/18/14 45.0 13.10 14.25
M 141018C00047500 C 10/18/14 47.5 10.60 11.75
M 141018C00050000 C 10/18/14 50.0 8.40 9.25
M 141018C00052500 C 10/18/14 52.5 6.10 6.85
M 141018C00055000 C 10/18/14 55.0 4.25 4.40
M 141018C00057500 C 10/18/14 57.5 2.36 2.41
M 141018C00060000 C 10/18/14 60.0 1.06 1.10
M 141018C00062500 C 10/18/14 62.5 0.41 0.44
M 141018C00065000 C 10/18/14 65.0 0.09 0.17
M 141018C00070000 C 10/18/14 70.0 0.00 0.05
M 141018C00075000 C 10/18/14 75.0 0.00 0.03
M 141018P00040000 P 10/18/14 40.0 0.00 0.03
M 141018P00042500 P 10/18/14 42.5 0.01 0.04
M 141018P00045000 P 10/18/14 45.0 0.02 0.07
M 141018P00047500 P 10/18/14 47.5 0.05 0.11
M 141018P00050000 P 10/18/14 50.0 0.11 0.19
M 141018P00052500 P 10/18/14 52.5 0.23 0.27
M 141018P00055000 P 10/18/14 55.0 0.48 0.54
M 141018P00057500 P 10/18/14 57.5 1.11 1.18
M 141018P00060000 P 10/18/14 60.0 2.33 2.40
M 141018P00062500 P 10/18/14 62.5 4.05 4.30
M 141018P00065000 P 10/18/14 65.0 6.25 6.65
M 141018P00070000 P 10/18/14 70.0 11.10 11.60
M 141018P00075000 P 10/18/14 75.0 16.05 16.60
M 141122C00040000 C 11/22/14 40.0 18.00 19.25
M 141122C00045000 C 11/22/14 45.0 13.90 14.25
M 141122C00050000 C 11/22/14 50.0 8.45 9.40
M 141122C00052500 C 11/22/14 52.5 6.80 7.05
M 141122C00055000 C 11/22/14 55.0 4.75 4.85
M 141122C00057500 C 11/22/14 57.5 3.05 3.15
M 141122C00060000 C 11/22/14 60.0 1.79 1.83
M 141122C00062500 C 11/22/14 62.5 0.94 0.98
M 141122C00065000 C 11/22/14 65.0 0.43 0.50
M 141122C00067500 C 11/22/14 67.5 0.20 0.26
M 141122C00070000 C 11/22/14 70.0 0.08 0.15
M 141122C00075000 C 11/22/14 75.0 0.01 0.06
M 141122C00080000 C 11/22/14 80.0 0.00 0.04
M 141122P00040000 P 11/22/14 40.0 0.05 0.06
M 141122P00045000 P 11/22/14 45.0 0.11 0.19
M 141122P00050000 P 11/22/14 50.0 0.33 0.37
M 141122P00052500 P 11/22/14 52.5 0.58 0.62
M 141122P00055000 P 11/22/14 55.0 1.04 1.09
M 141122P00057500 P 11/22/14 57.5 1.84 1.90
M 141122P00060000 P 11/22/14 60.0 3.05 3.15
M 141122P00062500 P 11/22/14 62.5 4.70 4.80
M 141122P00065000 P 11/22/14 65.0 6.55 6.85
M 141122P00067500 P 11/22/14 67.5 8.80 9.30
M 141122P00070000 P 11/22/14 70.0 11.10 11.70
M 141122P00075000 P 11/22/14 75.0 16.00 16.80
M 141122P00080000 P 11/22/14 80.0 20.95 21.75
M 150117C00020000 C 01/17/15 20.0 38.70 39.35
M 150117C00023000 C 01/17/15 23.0 35.60 36.25
M 150117C00025000 C 01/17/15 25.0 33.65 34.90
M 150117C00028000 C 01/17/15 28.0 29.85 31.25
M 150117C00030000 C 01/17/15 30.0 28.55 29.30
M 150117C00033000 C 01/17/15 33.0 25.55 26.30
M 150117C00035000 C 01/17/15 35.0 22.90 24.25
M 150117C00037000 C 01/17/15 37.0 21.05 22.25
M 150117C00040000 C 01/17/15 40.0 18.60 19.25
M 150117C00042000 C 01/17/15 42.0 16.85 17.25
M 150117C00045000 C 01/17/15 45.0 13.95 14.30
M 150117C00047000 C 01/17/15 47.0 11.30 12.40
M 150117C00050000 C 01/17/15 50.0 9.30 9.60
M 150117C00052500 C 01/17/15 52.5 7.20 7.35
M 150117C00055000 C 01/17/15 55.0 5.30 5.40
M 150117C00057500 C 01/17/15 57.5 3.70 3.80
M 150117C00060000 C 01/17/15 60.0 2.47 2.55
M 150117C00062500 C 01/17/15 62.5 1.55 1.60
M 150117C00065000 C 01/17/15 65.0 0.92 0.97
M 150117C00067500 C 01/17/15 67.5 0.49 0.57
M 150117C00070000 C 01/17/15 70.0 0.25 0.34
M 150117C00075000 C 01/17/15 75.0 0.07 0.14
M 150117C00080000 C 01/17/15 80.0 0.02 0.08
M 150117C00085000 C 01/17/15 85.0 0.00 0.05
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 0.02 0.03
M 150117P00028000 P 01/17/15 28.0 0.01 0.04
M 150117P00030000 P 01/17/15 30.0 0.03 0.04
M 150117P00033000 P 01/17/15 33.0 0.03 0.07
M 150117P00035000 P 01/17/15 35.0 0.04 0.09
M 150117P00037000 P 01/17/15 37.0 0.07 0.14
M 150117P00040000 P 01/17/15 40.0 0.12 0.21
M 150117P00042000 P 01/17/15 42.0 0.17 0.27
M 150117P00045000 P 01/17/15 45.0 0.29 0.38
M 150117P00047000 P 01/17/15 47.0 0.42 0.48
M 150117P00050000 P 01/17/15 50.0 0.73 0.77
M 150117P00052500 P 01/17/15 52.5 1.12 1.20
M 150117P00055000 P 01/17/15 55.0 1.74 1.86
M 150117P00057500 P 01/17/15 57.5 2.72 2.78
M 150117P00060000 P 01/17/15 60.0 3.85 4.05
M 150117P00062500 P 01/17/15 62.5 5.50 5.65
M 150117P00065000 P 01/17/15 65.0 7.40 7.55
M 150117P00067500 P 01/17/15 67.5 9.35 9.65
M 150117P00070000 P 01/17/15 70.0 11.60 12.15
M 150117P00075000 P 01/17/15 75.0 16.40 17.15
M 150117P00080000 P 01/17/15 80.0 21.25 22.15
M 150117P00085000 P 01/17/15 85.0 26.25 27.50
M 150220C00030000 C 02/20/15 30.0 28.45 29.40
M 150220C00035000 C 02/20/15 35.0 22.10 24.90
M 150220C00040000 C 02/20/15 40.0 17.35 19.85
M 150220C00045000 C 02/20/15 45.0 13.25 14.35
M 150220C00050000 C 02/20/15 50.0 9.45 9.75
M 150220C00052500 C 02/20/15 52.5 7.40 7.70
M 150220C00055000 C 02/20/15 55.0 5.60 5.70
M 150220C00057500 C 02/20/15 57.5 4.05 4.15
M 150220C00060000 C 02/20/15 60.0 2.82 2.90
M 150220C00062500 C 02/20/15 62.5 1.87 1.96
M 150220C00065000 C 02/20/15 65.0 1.15 1.25
M 150220C00067500 C 02/20/15 67.5 0.69 0.78
M 150220C00070000 C 02/20/15 70.0 0.40 0.48
M 150220C00075000 C 02/20/15 75.0 0.11 0.20
M 150220C00080000 C 02/20/15 80.0 0.02 0.11
M 150220P00030000 P 02/20/15 30.0 0.02 0.05
M 150220P00035000 P 02/20/15 35.0 0.07 0.13
M 150220P00040000 P 02/20/15 40.0 0.16 0.27
M 150220P00045000 P 02/20/15 45.0 0.39 0.48
M 150220P00050000 P 02/20/15 50.0 0.89 0.98
M 150220P00052500 P 02/20/15 52.5 1.35 1.44
M 150220P00055000 P 02/20/15 55.0 2.03 2.14
M 150220P00057500 P 02/20/15 57.5 2.97 3.15
M 150220P00060000 P 02/20/15 60.0 4.20 4.40
M 150220P00062500 P 02/20/15 62.5 5.75 5.95
M 150220P00065000 P 02/20/15 65.0 7.60 7.80
M 150220P00067500 P 02/20/15 67.5 9.50 9.85
M 150220P00070000 P 02/20/15 70.0 11.70 12.30
M 150220P00075000 P 02/20/15 75.0 16.40 17.70
M 150220P00080000 P 02/20/15 80.0 21.30 22.75
M 160115C00023000 C 01/15/16 23.0 34.35 36.20
M 160115C00025000 C 01/15/16 25.0 31.65 36.10
M 160115C00028000 C 01/15/16 28.0 28.65 32.90
M 160115C00030000 C 01/15/16 30.0 28.50 29.30
M 160115C00033000 C 01/15/16 33.0 23.70 27.85
M 160115C00035000 C 01/15/16 35.0 22.35 24.35
M 160115C00038000 C 01/15/16 38.0 19.70 21.45
M 160115C00040000 C 01/15/16 40.0 18.70 19.60
M 160115C00042000 C 01/15/16 42.0 17.40 17.80
M 160115C00045000 C 01/15/16 45.0 14.90 15.30
M 160115C00047000 C 01/15/16 47.0 13.30 13.75
M 160115C00050000 C 01/15/16 50.0 11.10 11.50
M 160115C00052500 C 01/15/16 52.5 9.50 9.70
M 160115C00055000 C 01/15/16 55.0 8.00 8.20
M 160115C00057500 C 01/15/16 57.5 6.70 6.90
M 160115C00060000 C 01/15/16 60.0 5.50 5.70
M 160115C00062500 C 01/15/16 62.5 4.50 4.70
M 160115C00065000 C 01/15/16 65.0 3.65 3.85
M 160115C00067500 C 01/15/16 67.5 2.96 3.10
M 160115C00070000 C 01/15/16 70.0 2.36 2.52
M 160115C00075000 C 01/15/16 75.0 1.49 1.60
M 160115C00080000 C 01/15/16 80.0 1.00 1.04
M 160115C00085000 C 01/15/16 85.0 0.56 0.68
M 160115C00090000 C 01/15/16 90.0 0.35 0.46
M 160115P00023000 P 01/15/16 23.0 0.10 0.19
M 160115P00025000 P 01/15/16 25.0 0.14 0.24
M 160115P00028000 P 01/15/16 28.0 0.23 0.35
M 160115P00030000 P 01/15/16 30.0 0.30 0.43
M 160115P00033000 P 01/15/16 33.0 0.47 0.59
M 160115P00035000 P 01/15/16 35.0 0.60 0.73
M 160115P00038000 P 01/15/16 38.0 0.89 1.01
M 160115P00040000 P 01/15/16 40.0 1.14 1.26
M 160115P00042000 P 01/15/16 42.0 1.45 1.56
M 160115P00045000 P 01/15/16 45.0 2.00 2.14
M 160115P00047000 P 01/15/16 47.0 2.43 2.61
M 160115P00050000 P 01/15/16 50.0 3.30 3.50
M 160115P00052500 P 01/15/16 52.5 4.15 4.40
M 160115P00055000 P 01/15/16 55.0 5.15 5.40
M 160115P00057500 P 01/15/16 57.5 6.35 6.60
M 160115P00060000 P 01/15/16 60.0 7.75 7.90
M 160115P00062500 P 01/15/16 62.5 9.20 9.40
M 160115P00065000 P 01/15/16 65.0 10.85 11.10
M 160115P00067500 P 01/15/16 67.5 12.60 12.85
M 160115P00070000 P 01/15/16 70.0 14.50 14.75
M 160115P00075000 P 01/15/16 75.0 18.45 18.95
M 160115P00080000 P 01/15/16 80.0 22.85 23.30
M 160115P00085000 P 01/15/16 85.0 27.35 28.25
M 160115P00090000 P 01/15/16 90.0 32.10 33.25

OPRA data is delayed 15 minutes.