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 (2015-01-30)Premium Content

Macys Inc (M)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
M 150417C00045000 C 04/17/15 45.0 17.70 19.30
M 150417C00047500 C 04/17/15 47.5 15.20 16.80
M 150417C00050000 C 04/17/15 50.0 12.80 14.20
M 150417C00055000 C 04/17/15 55.0 8.15 8.85
M 150417C00057500 C 04/17/15 57.5 5.80 6.40
M 150417C00060000 C 04/17/15 60.0 3.80 4.00
M 150417C00062500 C 04/17/15 62.5 1.83 1.92
M 150417C00065000 C 04/17/15 65.0 0.55 0.60
M 150417C00067500 C 04/17/15 67.5 0.09 0.13
M 150417C00070000 C 04/17/15 70.0 0.00 0.05
M 150417C00072500 C 04/17/15 72.5 0.00 0.04
M 150417C00075000 C 04/17/15 75.0 0.00 0.03
M 150417C00080000 C 04/17/15 80.0 0.00 0.03
M 150417C00085000 C 04/17/15 85.0 0.00 0.03
M 150417P00045000 P 04/17/15 45.0 0.00 0.03
M 150417P00047500 P 04/17/15 47.5 0.00 0.03
M 150417P00050000 P 04/17/15 50.0 0.00 0.03
M 150417P00055000 P 04/17/15 55.0 0.02 0.07
M 150417P00057500 P 04/17/15 57.5 0.06 0.09
M 150417P00060000 P 04/17/15 60.0 0.19 0.24
M 150417P00062500 P 04/17/15 62.5 0.66 0.71
M 150417P00065000 P 04/17/15 65.0 1.87 1.95
M 150417P00067500 P 04/17/15 67.5 3.55 4.35
M 150417P00070000 P 04/17/15 70.0 5.90 6.80
M 150417P00072500 P 04/17/15 72.5 8.25 9.45
M 150417P00075000 P 04/17/15 75.0 9.45 12.70
M 150417P00080000 P 04/17/15 80.0 14.45 17.70
M 150417P00085000 P 04/17/15 85.0 20.65 21.90
M 150515C00030000 C 05/15/15 30.0 33.10 34.55
M 150515C00032500 C 05/15/15 32.5 29.70 33.05
M 150515C00035000 C 05/15/15 35.0 27.35 30.60
M 150515C00037500 C 05/15/15 37.5 24.85 28.10
M 150515C00040000 C 05/15/15 40.0 22.35 25.60
M 150515C00042500 C 05/15/15 42.5 20.20 21.80
M 150515C00045000 C 05/15/15 45.0 18.00 19.25
M 150515C00047500 C 05/15/15 47.5 15.40 16.85
M 150515C00050000 C 05/15/15 50.0 13.00 14.25
M 150515C00052500 C 05/15/15 52.5 10.60 11.80
M 150515C00055000 C 05/15/15 55.0 8.40 9.35
M 150515C00057500 C 05/15/15 57.5 6.50 6.75
M 150515C00060000 C 05/15/15 60.0 4.50 4.65
M 150515C00062500 C 05/15/15 62.5 2.76 2.86
M 150515C00065000 C 05/15/15 65.0 1.48 1.53
M 150515C00067500 C 05/15/15 67.5 0.68 0.72
M 150515C00070000 C 05/15/15 70.0 0.27 0.30
M 150515C00072500 C 05/15/15 72.5 0.09 0.13
M 150515C00075000 C 05/15/15 75.0 0.02 0.10
M 150515C00080000 C 05/15/15 80.0 0.00 0.04
M 150515P00030000 P 05/15/15 30.0 0.00 0.03
M 150515P00032500 P 05/15/15 32.5 0.00 0.03
M 150515P00035000 P 05/15/15 35.0 0.00 0.03
M 150515P00037500 P 05/15/15 37.5 0.00 0.03
M 150515P00040000 P 05/15/15 40.0 0.00 0.03
M 150515P00042500 P 05/15/15 42.5 0.01 0.04
M 150515P00045000 P 05/15/15 45.0 0.01 0.05
M 150515P00047500 P 05/15/15 47.5 0.02 0.08
M 150515P00050000 P 05/15/15 50.0 0.05 0.11
M 150515P00052500 P 05/15/15 52.5 0.09 0.16
M 150515P00055000 P 05/15/15 55.0 0.21 0.24
M 150515P00057500 P 05/15/15 57.5 0.42 0.43
M 150515P00060000 P 05/15/15 60.0 0.82 0.87
M 150515P00062500 P 05/15/15 62.5 1.55 1.63
M 150515P00065000 P 05/15/15 65.0 2.74 2.86
M 150515P00067500 P 05/15/15 67.5 4.40 4.55
M 150515P00070000 P 05/15/15 70.0 6.50 6.75
M 150515P00072500 P 05/15/15 72.5 8.50 9.35
M 150515P00075000 P 05/15/15 75.0 10.90 12.10
M 150515P00080000 P 05/15/15 80.0 15.80 17.35
M 150821C00040000 C 08/21/15 40.0 22.55 24.55
M 150821C00042500 C 08/21/15 42.5 19.60 22.05
M 150821C00045000 C 08/21/15 45.0 17.15 19.50
M 150821C00047500 C 08/21/15 47.5 14.75 17.10
M 150821C00050000 C 08/21/15 50.0 12.75 14.65
M 150821C00055000 C 08/21/15 55.0 9.45 9.70
M 150821C00057500 C 08/21/15 57.5 7.55 7.75
M 150821C00060000 C 08/21/15 60.0 5.75 5.95
M 150821C00062500 C 08/21/15 62.5 4.20 4.35
M 150821C00065000 C 08/21/15 65.0 2.98 3.10
M 150821C00067500 C 08/21/15 67.5 2.01 2.08
M 150821C00070000 C 08/21/15 70.0 1.29 1.37
M 150821C00072500 C 08/21/15 72.5 0.81 0.88
M 150821C00075000 C 08/21/15 75.0 0.48 0.58
M 150821C00080000 C 08/21/15 80.0 0.17 0.27
M 150821C00085000 C 08/21/15 85.0 0.06 0.14
M 150821P00040000 P 08/21/15 40.0 0.07 0.16
M 150821P00042500 P 08/21/15 42.5 0.12 0.21
M 150821P00045000 P 08/21/15 45.0 0.19 0.28
M 150821P00047500 P 08/21/15 47.5 0.30 0.40
M 150821P00050000 P 08/21/15 50.0 0.48 0.56
M 150821P00055000 P 08/21/15 55.0 1.06 1.15
M 150821P00057500 P 08/21/15 57.5 1.57 1.65
M 150821P00060000 P 08/21/15 60.0 2.27 2.36
M 150821P00062500 P 08/21/15 62.5 3.20 3.35
M 150821P00065000 P 08/21/15 65.0 4.45 4.60
M 150821P00067500 P 08/21/15 67.5 5.95 6.10
M 150821P00070000 P 08/21/15 70.0 7.75 7.90
M 150821P00072500 P 08/21/15 72.5 9.75 9.95
M 150821P00075000 P 08/21/15 75.0 11.95 12.25
M 150821P00080000 P 08/21/15 80.0 16.20 17.70
M 150821P00085000 P 08/21/15 85.0 20.85 22.40
M 151120C00032500 C 11/20/15 32.5 30.75 31.80
M 151120C00035000 C 11/20/15 35.0 27.55 29.50
M 151120C00037500 C 11/20/15 37.5 25.15 27.10
M 151120C00040000 C 11/20/15 40.0 22.60 24.60
M 151120C00042500 C 11/20/15 42.5 20.20 22.20
M 151120C00045000 C 11/20/15 45.0 18.20 19.90
M 151120C00047500 C 11/20/15 47.5 15.90 17.25
M 151120C00050000 C 11/20/15 50.0 14.25 14.60
M 151120C00055000 C 11/20/15 55.0 10.15 10.45
M 151120C00057500 C 11/20/15 57.5 8.40 8.60
M 151120C00060000 C 11/20/15 60.0 6.75 6.90
M 151120C00062500 C 11/20/15 62.5 5.25 5.40
M 151120C00065000 C 11/20/15 65.0 4.05 4.15
M 151120C00067500 C 11/20/15 67.5 3.00 3.15
M 151120C00070000 C 11/20/15 70.0 2.20 2.30
M 151120C00072500 C 11/20/15 72.5 1.59 1.67
M 151120C00075000 C 11/20/15 75.0 1.12 1.19
M 151120C00080000 C 11/20/15 80.0 0.55 0.63
M 151120C00085000 C 11/20/15 85.0 0.27 0.35
M 151120C00090000 C 11/20/15 90.0 0.12 0.22
M 151120C00095000 C 11/20/15 95.0 0.04 0.13
M 151120P00032500 P 11/20/15 32.5 0.09 0.17
M 151120P00035000 P 11/20/15 35.0 0.13 0.21
M 151120P00037500 P 11/20/15 37.5 0.19 0.28
M 151120P00040000 P 11/20/15 40.0 0.27 0.37
M 151120P00042500 P 11/20/15 42.5 0.39 0.49
M 151120P00045000 P 11/20/15 45.0 0.54 0.66
M 151120P00047500 P 11/20/15 47.5 0.75 0.86
M 151120P00050000 P 11/20/15 50.0 1.03 1.15
M 151120P00055000 P 11/20/15 55.0 1.91 2.00
M 151120P00057500 P 11/20/15 57.5 2.57 2.66
M 151120P00060000 P 11/20/15 60.0 3.40 3.55
M 151120P00062500 P 11/20/15 62.5 4.45 4.55
M 151120P00065000 P 11/20/15 65.0 5.70 5.90
M 151120P00067500 P 11/20/15 67.5 7.20 7.35
M 151120P00070000 P 11/20/15 70.0 8.85 9.00
M 151120P00072500 P 11/20/15 72.5 10.70 10.90
M 151120P00075000 P 11/20/15 75.0 12.75 12.95
M 151120P00080000 P 11/20/15 80.0 16.90 17.95
M 151120P00085000 P 11/20/15 85.0 21.35 23.10
M 151120P00090000 P 11/20/15 90.0 26.15 28.15
M 151120P00095000 P 11/20/15 95.0 31.10 33.10
M 160115C00023000 C 01/15/16 23.0 38.50 42.65
M 160115C00025000 C 01/15/16 25.0 36.75 40.45
M 160115C00028000 C 01/15/16 28.0 33.80 37.45
M 160115C00030000 C 01/15/16 30.0 31.65 35.10
M 160115C00033000 C 01/15/16 33.0 28.75 32.15
M 160115C00035000 C 01/15/16 35.0 26.90 29.60
M 160115C00038000 C 01/15/16 38.0 23.90 27.25
M 160115C00040000 C 01/15/16 40.0 22.00 25.30
M 160115C00042000 C 01/15/16 42.0 20.05 23.40
M 160115C00045000 C 01/15/16 45.0 18.60 19.70
M 160115C00047000 C 01/15/16 47.0 16.80 18.15
M 160115C00050000 C 01/15/16 50.0 14.45 14.75
M 160115C00052500 C 01/15/16 52.5 12.30 12.70
M 160115C00055000 C 01/15/16 55.0 10.40 10.75
M 160115C00057500 C 01/15/16 57.5 8.65 8.95
M 160115C00060000 C 01/15/16 60.0 7.15 7.30
M 160115C00062500 C 01/15/16 62.5 5.70 5.85
M 160115C00065000 C 01/15/16 65.0 4.45 4.65
M 160115C00067500 C 01/15/16 67.5 3.45 3.60
M 160115C00070000 C 01/15/16 70.0 2.64 2.72
M 160115C00072500 C 01/15/16 72.5 1.97 2.08
M 160115C00075000 C 01/15/16 75.0 1.46 1.55
M 160115C00080000 C 01/15/16 80.0 0.78 0.88
M 160115C00085000 C 01/15/16 85.0 0.40 0.51
M 160115C00090000 C 01/15/16 90.0 0.21 0.31
M 160115C00095000 C 01/15/16 95.0 0.10 0.20
M 160115P00023000 P 01/15/16 23.0 0.02 0.07
M 160115P00025000 P 01/15/16 25.0 0.04 0.09
M 160115P00028000 P 01/15/16 28.0 0.07 0.13
M 160115P00030000 P 01/15/16 30.0 0.10 0.18
M 160115P00033000 P 01/15/16 33.0 0.16 0.27
M 160115P00035000 P 01/15/16 35.0 0.21 0.32
M 160115P00038000 P 01/15/16 38.0 0.31 0.42
M 160115P00040000 P 01/15/16 40.0 0.40 0.50
M 160115P00042000 P 01/15/16 42.0 0.51 0.65
M 160115P00045000 P 01/15/16 45.0 0.75 0.89
M 160115P00047000 P 01/15/16 47.0 0.96 1.08
M 160115P00050000 P 01/15/16 50.0 1.36 1.49
M 160115P00052500 P 01/15/16 52.5 1.81 1.90
M 160115P00055000 P 01/15/16 55.0 2.38 2.45
M 160115P00057500 P 01/15/16 57.5 3.10 3.25
M 160115P00060000 P 01/15/16 60.0 3.95 4.15
M 160115P00062500 P 01/15/16 62.5 5.05 5.20
M 160115P00065000 P 01/15/16 65.0 6.35 6.45
M 160115P00067500 P 01/15/16 67.5 7.80 8.00
M 160115P00070000 P 01/15/16 70.0 9.50 9.65
M 160115P00072500 P 01/15/16 72.5 11.30 11.45
M 160115P00075000 P 01/15/16 75.0 13.25 13.65
M 160115P00080000 P 01/15/16 80.0 17.55 17.95
M 160115P00085000 P 01/15/16 85.0 20.65 23.05
M 160115P00090000 P 01/15/16 90.0 25.35 29.10
M 160115P00095000 P 01/15/16 95.0 30.55 34.00
M 170120C00030000 C 01/20/17 30.0 31.60 35.55
M 170120C00032500 C 01/20/17 32.5 29.10 33.10
M 170120C00035000 C 01/20/17 35.0 28.20 30.70
M 170120C00037500 C 01/20/17 37.5 24.55 28.55
M 170120C00040000 C 01/20/17 40.0 22.10 26.10
M 170120C00042500 C 01/20/17 42.5 20.05 23.90
M 170120C00045000 C 01/20/17 45.0 19.75 20.20
M 170120C00047500 C 01/20/17 47.5 17.70 18.20
M 170120C00050000 C 01/20/17 50.0 15.80 16.30
M 170120C00052500 C 01/20/17 52.5 14.00 14.55
M 170120C00055000 C 01/20/17 55.0 12.30 12.90
M 170120C00057500 C 01/20/17 57.5 10.75 11.35
M 170120C00060000 C 01/20/17 60.0 9.50 9.90
M 170120C00062500 C 01/20/17 62.5 8.20 8.65
M 170120C00065000 C 01/20/17 65.0 7.15 7.45
M 170120C00067500 C 01/20/17 67.5 6.00 6.50
M 170120C00070000 C 01/20/17 70.0 5.10 5.60
M 170120C00072500 C 01/20/17 72.5 4.30 4.80
M 170120C00075000 C 01/20/17 75.0 3.65 4.15
M 170120C00080000 C 01/20/17 80.0 2.57 3.00
M 170120C00085000 C 01/20/17 85.0 1.69 2.21
M 170120C00090000 C 01/20/17 90.0 1.16 1.62
M 170120C00095000 C 01/20/17 95.0 0.77 1.19
M 170120C00100000 C 01/20/17 100.0 0.52 0.88
M 170120P00030000 P 01/20/17 30.0 0.40 0.65
M 170120P00032500 P 01/20/17 32.5 0.55 0.83
M 170120P00035000 P 01/20/17 35.0 0.74 1.05
M 170120P00037500 P 01/20/17 37.5 0.97 1.31
M 170120P00040000 P 01/20/17 40.0 1.31 1.62
M 170120P00042500 P 01/20/17 42.5 1.62 2.02
M 170120P00045000 P 01/20/17 45.0 2.13 2.48
M 170120P00047500 P 01/20/17 47.5 2.70 3.00
M 170120P00050000 P 01/20/17 50.0 3.35 3.65
M 170120P00052500 P 01/20/17 52.5 3.95 4.35
M 170120P00055000 P 01/20/17 55.0 4.85 5.25
M 170120P00057500 P 01/20/17 57.5 5.80 6.20
M 170120P00060000 P 01/20/17 60.0 6.90 7.30
M 170120P00062500 P 01/20/17 62.5 8.10 8.55
M 170120P00065000 P 01/20/17 65.0 9.45 9.90
M 170120P00067500 P 01/20/17 67.5 10.85 11.35
M 170120P00070000 P 01/20/17 70.0 12.40 13.00
M 170120P00072500 P 01/20/17 72.5 14.10 14.65
M 170120P00075000 P 01/20/17 75.0 15.85 16.45
M 170120P00080000 P 01/20/17 80.0 19.70 20.30
M 170120P00085000 P 01/20/17 85.0 23.80 24.40
M 170120P00090000 P 01/20/17 90.0 28.15 28.75
M 170120P00095000 P 01/20/17 95.0 30.60 33.60
M 170120P00100000 P 01/20/17 100.0 35.85 39.65

OPRA data is delayed 15 minutes.