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 Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
M 140816C00040000 C 08/16/14 40.0 17.65 18.35
M 140816C00045000 C 08/16/14 45.0 12.70 13.35
M 140816C00050000 C 08/16/14 50.0 7.75 8.25
M 140816C00052500 C 08/16/14 52.5 5.35 5.85
M 140816C00055000 C 08/16/14 55.0 3.20 3.40
M 140816C00057500 C 08/16/14 57.5 1.54 1.64
M 140816C00060000 C 08/16/14 60.0 0.50 0.53
M 140816C00062500 C 08/16/14 62.5 0.11 0.14
M 140816C00065000 C 08/16/14 65.0 0.01 0.06
M 140816C00067500 C 08/16/14 67.5 0.00 0.04
M 140816C00070000 C 08/16/14 70.0 0.00 0.03
M 140816P00040000 P 08/16/14 40.0 0.00 0.03
M 140816P00045000 P 08/16/14 45.0 0.00 0.03
M 140816P00050000 P 08/16/14 50.0 0.03 0.07
M 140816P00052500 P 08/16/14 52.5 0.14 0.17
M 140816P00055000 P 08/16/14 55.0 0.47 0.50
M 140816P00057500 P 08/16/14 57.5 1.24 1.29
M 140816P00060000 P 08/16/14 60.0 2.66 2.76
M 140816P00062500 P 08/16/14 62.5 4.70 4.90
M 140816P00065000 P 08/16/14 65.0 6.85 7.30
M 140816P00067500 P 08/16/14 67.5 8.85 9.80
M 140816P00070000 P 08/16/14 70.0 11.30 12.35
M 140920C00045000 C 09/20/14 45.0 12.75 13.40
M 140920C00050000 C 09/20/14 50.0 7.90 8.35
M 140920C00052500 C 09/20/14 52.5 5.60 5.85
M 140920C00055000 C 09/20/14 55.0 3.60 3.80
M 140920C00057500 C 09/20/14 57.5 2.02 2.11
M 140920C00060000 C 09/20/14 60.0 0.95 1.03
M 140920C00062500 C 09/20/14 62.5 0.39 0.44
M 140920C00065000 C 09/20/14 65.0 0.14 0.20
M 140920C00070000 C 09/20/14 70.0 0.00 0.05
M 140920C00075000 C 09/20/14 75.0 0.00 0.03
M 140920P00045000 P 09/20/14 45.0 0.03 0.07
M 140920P00050000 P 09/20/14 50.0 0.20 0.23
M 140920P00052500 P 09/20/14 52.5 0.44 0.47
M 140920P00055000 P 09/20/14 55.0 0.96 1.00
M 140920P00057500 P 09/20/14 57.5 1.91 1.96
M 140920P00060000 P 09/20/14 60.0 3.35 3.50
M 140920P00062500 P 09/20/14 62.5 5.15 5.45
M 140920P00065000 P 09/20/14 65.0 6.80 7.70
M 140920P00070000 P 09/20/14 70.0 11.65 12.60
M 140920P00075000 P 09/20/14 75.0 16.60 17.55
M 141122C00040000 C 11/22/14 40.0 17.50 18.80
M 141122C00045000 C 11/22/14 45.0 12.60 13.30
M 141122C00050000 C 11/22/14 50.0 8.25 8.50
M 141122C00052500 C 11/22/14 52.5 6.15 6.40
M 141122C00055000 C 11/22/14 55.0 4.40 4.55
M 141122C00057500 C 11/22/14 57.5 2.93 3.05
M 141122C00060000 C 11/22/14 60.0 1.82 1.91
M 141122C00062500 C 11/22/14 62.5 1.06 1.12
M 141122C00065000 C 11/22/14 65.0 0.59 0.64
M 141122C00067500 C 11/22/14 67.5 0.31 0.39
M 141122C00070000 C 11/22/14 70.0 0.16 0.23
M 141122C00075000 C 11/22/14 75.0 0.03 0.08
M 141122C00080000 C 11/22/14 80.0 0.00 0.05
M 141122P00040000 P 11/22/14 40.0 0.06 0.12
M 141122P00045000 P 11/22/14 45.0 0.21 0.29
M 141122P00050000 P 11/22/14 50.0 0.66 0.71
M 141122P00052500 P 11/22/14 52.5 1.10 1.17
M 141122P00055000 P 11/22/14 55.0 1.81 1.88
M 141122P00057500 P 11/22/14 57.5 2.85 2.91
M 141122P00060000 P 11/22/14 60.0 4.20 4.35
M 141122P00062500 P 11/22/14 62.5 5.95 6.05
M 141122P00065000 P 11/22/14 65.0 7.85 8.10
M 141122P00067500 P 11/22/14 67.5 9.45 10.40
M 141122P00070000 P 11/22/14 70.0 11.80 12.75
M 141122P00075000 P 11/22/14 75.0 16.50 17.70
M 141122P00080000 P 11/22/14 80.0 21.60 22.70
M 150117C00020000 C 01/17/15 20.0 37.50 38.80
M 150117C00023000 C 01/17/15 23.0 34.50 35.85
M 150117C00025000 C 01/17/15 25.0 32.50 33.85
M 150117C00028000 C 01/17/15 28.0 29.55 30.70
M 150117C00030000 C 01/17/15 30.0 27.50 28.85
M 150117C00033000 C 01/17/15 33.0 24.50 26.00
M 150117C00035000 C 01/17/15 35.0 22.75 23.70
M 150117C00037000 C 01/17/15 37.0 20.75 21.75
M 150117C00040000 C 01/17/15 40.0 17.80 18.75
M 150117C00042000 C 01/17/15 42.0 15.80 16.95
M 150117C00045000 C 01/17/15 45.0 12.95 13.90
M 150117C00047000 C 01/17/15 47.0 11.05 11.90
M 150117C00050000 C 01/17/15 50.0 8.50 8.80
M 150117C00052500 C 01/17/15 52.5 6.55 6.80
M 150117C00055000 C 01/17/15 55.0 4.85 5.05
M 150117C00057500 C 01/17/15 57.5 3.45 3.60
M 150117C00060000 C 01/17/15 60.0 2.35 2.47
M 150117C00062500 C 01/17/15 62.5 1.53 1.59
M 150117C00065000 C 01/17/15 65.0 0.96 1.01
M 150117C00067500 C 01/17/15 67.5 0.58 0.67
M 150117C00070000 C 01/17/15 70.0 0.35 0.43
M 150117C00075000 C 01/17/15 75.0 0.11 0.18
M 150117C00080000 C 01/17/15 80.0 0.03 0.09
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 0.02 0.08
M 150117P00033000 P 01/17/15 33.0 0.04 0.08
M 150117P00035000 P 01/17/15 35.0 0.07 0.11
M 150117P00037000 P 01/17/15 37.0 0.10 0.15
M 150117P00040000 P 01/17/15 40.0 0.18 0.25
M 150117P00042000 P 01/17/15 42.0 0.26 0.35
M 150117P00045000 P 01/17/15 45.0 0.46 0.53
M 150117P00047000 P 01/17/15 47.0 0.65 0.71
M 150117P00050000 P 01/17/15 50.0 1.11 1.16
M 150117P00052500 P 01/17/15 52.5 1.68 1.75
M 150117P00055000 P 01/17/15 55.0 2.51 2.58
M 150117P00057500 P 01/17/15 57.5 3.55 3.70
M 150117P00060000 P 01/17/15 60.0 4.95 5.10
M 150117P00062500 P 01/17/15 62.5 6.65 6.80
M 150117P00065000 P 01/17/15 65.0 8.55 8.75
M 150117P00067500 P 01/17/15 67.5 10.55 10.90
M 150117P00070000 P 01/17/15 70.0 12.20 13.15
M 150117P00075000 P 01/17/15 75.0 16.95 18.00
M 150117P00080000 P 01/17/15 80.0 21.85 22.95
M 150117P00085000 P 01/17/15 85.0 26.80 27.85
M 150220C00030000 C 02/20/15 30.0 27.35 29.00
M 150220C00035000 C 02/20/15 35.0 22.70 23.70
M 150220C00040000 C 02/20/15 40.0 17.55 19.00
M 150220C00045000 C 02/20/15 45.0 13.05 13.95
M 150220C00050000 C 02/20/15 50.0 8.70 9.00
M 150220C00052500 C 02/20/15 52.5 6.80 7.05
M 150220C00055000 C 02/20/15 55.0 5.15 5.30
M 150220C00057500 C 02/20/15 57.5 3.75 3.90
M 150220C00060000 C 02/20/15 60.0 2.66 2.77
M 150220C00062500 C 02/20/15 62.5 1.80 1.93
M 150220C00065000 C 02/20/15 65.0 1.20 1.30
M 150220C00067500 C 02/20/15 67.5 0.77 0.87
M 150220C00070000 C 02/20/15 70.0 0.50 0.57
M 150220C00075000 C 02/20/15 75.0 0.19 0.27
M 150220C00080000 C 02/20/15 80.0 0.06 0.13
M 150220P00030000 P 02/20/15 30.0 0.03 0.08
M 150220P00035000 P 02/20/15 35.0 0.10 0.15
M 150220P00040000 P 02/20/15 40.0 0.25 0.33
M 150220P00045000 P 02/20/15 45.0 0.59 0.66
M 150220P00050000 P 02/20/15 50.0 1.32 1.39
M 150220P00052500 P 02/20/15 52.5 1.95 2.01
M 150220P00055000 P 02/20/15 55.0 2.79 2.88
M 150220P00057500 P 02/20/15 57.5 3.90 4.00
M 150220P00060000 P 02/20/15 60.0 5.25 5.40
M 150220P00062500 P 02/20/15 62.5 6.90 7.05
M 150220P00065000 P 02/20/15 65.0 8.80 8.95
M 150220P00067500 P 02/20/15 67.5 10.70 11.05
M 150220P00070000 P 02/20/15 70.0 12.95 13.30
M 150220P00075000 P 02/20/15 75.0 17.05 18.00
M 150220P00080000 P 02/20/15 80.0 21.90 22.90
M 160115C00023000 C 01/15/16 23.0 33.05 37.30
M 160115C00025000 C 01/15/16 25.0 31.95 33.85
M 160115C00028000 C 01/15/16 28.0 28.95 31.55
M 160115C00030000 C 01/15/16 30.0 27.25 29.25
M 160115C00033000 C 01/15/16 33.0 24.30 26.25
M 160115C00035000 C 01/15/16 35.0 22.80 24.20
M 160115C00038000 C 01/15/16 38.0 19.80 21.30
M 160115C00040000 C 01/15/16 40.0 18.00 18.70
M 160115C00042000 C 01/15/16 42.0 16.45 16.85
M 160115C00045000 C 01/15/16 45.0 14.05 14.45
M 160115C00047000 C 01/15/16 47.0 12.55 12.95
M 160115C00050000 C 01/15/16 50.0 10.45 10.90
M 160115C00052500 C 01/15/16 52.5 8.90 9.25
M 160115C00055000 C 01/15/16 55.0 7.50 7.85
M 160115C00057500 C 01/15/16 57.5 6.30 6.60
M 160115C00060000 C 01/15/16 60.0 5.20 5.45
M 160115C00062500 C 01/15/16 62.5 4.25 4.50
M 160115C00065000 C 01/15/16 65.0 3.50 3.70
M 160115C00067500 C 01/15/16 67.5 2.84 3.05
M 160115C00070000 C 01/15/16 70.0 2.29 2.47
M 160115C00075000 C 01/15/16 75.0 1.49 1.64
M 160115C00080000 C 01/15/16 80.0 0.95 1.09
M 160115C00085000 C 01/15/16 85.0 0.60 0.73
M 160115C00090000 C 01/15/16 90.0 0.38 0.50
M 160115P00023000 P 01/15/16 23.0 0.16 0.18
M 160115P00025000 P 01/15/16 25.0 0.16 0.25
M 160115P00028000 P 01/15/16 28.0 0.27 0.37
M 160115P00030000 P 01/15/16 30.0 0.36 0.48
M 160115P00033000 P 01/15/16 33.0 0.57 0.66
M 160115P00035000 P 01/15/16 35.0 0.74 0.83
M 160115P00038000 P 01/15/16 38.0 1.08 1.16
M 160115P00040000 P 01/15/16 40.0 1.37 1.46
M 160115P00042000 P 01/15/16 42.0 1.71 1.80
M 160115P00045000 P 01/15/16 45.0 2.36 2.46
M 160115P00047000 P 01/15/16 47.0 2.89 2.99
M 160115P00050000 P 01/15/16 50.0 3.80 3.95
M 160115P00052500 P 01/15/16 52.5 4.75 4.95
M 160115P00055000 P 01/15/16 55.0 5.90 6.05
M 160115P00057500 P 01/15/16 57.5 7.15 7.30
M 160115P00060000 P 01/15/16 60.0 8.55 8.70
M 160115P00062500 P 01/15/16 62.5 10.10 10.35
M 160115P00065000 P 01/15/16 65.0 11.75 12.05
M 160115P00067500 P 01/15/16 67.5 13.60 13.90
M 160115P00070000 P 01/15/16 70.0 15.55 15.80
M 160115P00075000 P 01/15/16 75.0 19.40 19.95
M 160115P00080000 P 01/15/16 80.0 23.80 24.40
M 160115P00085000 P 01/15/16 85.0 27.50 29.30
M 160115P00090000 P 01/15/16 90.0 32.25 34.05

OPRA data is delayed 15 minutes.