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 Oct 2 2014 11:45AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
M 141018C00040000 C 10/18/14 40.0 17.55 18.35
M 141018C00042500 C 10/18/14 42.5 15.05 15.75
M 141018C00045000 C 10/18/14 45.0 12.55 13.25
M 141018C00047500 C 10/18/14 47.5 10.05 10.85
M 141018C00050000 C 10/18/14 50.0 7.70 8.30
M 141018C00052500 C 10/18/14 52.5 5.25 5.80
M 141018C00055000 C 10/18/14 55.0 2.98 3.10
M 141018C00057500 C 10/18/14 57.5 1.20 1.25
M 141018C00060000 C 10/18/14 60.0 0.32 0.35
M 141018C00062500 C 10/18/14 62.5 0.06 0.09
M 141018C00065000 C 10/18/14 65.0 0.01 0.05
M 141018C00067500 C 10/18/14 67.5 0.00 0.04
M 141018C00070000 C 10/18/14 70.0 0.00 0.03
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 0.00 0.03
M 141018P00045000 P 10/18/14 45.0 0.00 0.04
M 141018P00047500 P 10/18/14 47.5 0.01 0.05
M 141018P00050000 P 10/18/14 50.0 0.02 0.09
M 141018P00052500 P 10/18/14 52.5 0.06 0.14
M 141018P00055000 P 10/18/14 55.0 0.29 0.32
M 141018P00057500 P 10/18/14 57.5 0.99 1.04
M 141018P00060000 P 10/18/14 60.0 2.57 2.68
M 141018P00062500 P 10/18/14 62.5 4.35 4.95
M 141018P00065000 P 10/18/14 65.0 6.80 7.40
M 141018P00067500 P 10/18/14 67.5 9.25 9.90
M 141018P00070000 P 10/18/14 70.0 11.65 12.45
M 141018P00075000 P 10/18/14 75.0 16.75 17.55
M 141122C00040000 C 11/22/14 40.0 17.60 18.35
M 141122C00045000 C 11/22/14 45.0 12.65 13.40
M 141122C00050000 C 11/22/14 50.0 8.00 8.55
M 141122C00052500 C 11/22/14 52.5 5.75 5.95
M 141122C00055000 C 11/22/14 55.0 3.80 3.90
M 141122C00057500 C 11/22/14 57.5 2.24 2.30
M 141122C00060000 C 11/22/14 60.0 1.16 1.23
M 141122C00062500 C 11/22/14 62.5 0.53 0.58
M 141122C00065000 C 11/22/14 65.0 0.24 0.26
M 141122C00067500 C 11/22/14 67.5 0.09 0.17
M 141122C00070000 C 11/22/14 70.0 0.04 0.11
M 141122C00075000 C 11/22/14 75.0 0.00 0.05
M 141122C00080000 C 11/22/14 80.0 0.00 0.04
M 141122C00085000 C 11/22/14 85.0 0.00 0.03
M 141122C00090000 C 11/22/14 90.0 0.00 0.03
M 141122P00040000 P 11/22/14 40.0 0.01 0.07
M 141122P00045000 P 11/22/14 45.0 0.06 0.14
M 141122P00050000 P 11/22/14 50.0 0.25 0.33
M 141122P00052500 P 11/22/14 52.5 0.56 0.59
M 141122P00055000 P 11/22/14 55.0 1.08 1.10
M 141122P00057500 P 11/22/14 57.5 1.99 2.06
M 141122P00060000 P 11/22/14 60.0 3.40 3.50
M 141122P00062500 P 11/22/14 62.5 5.25 5.40
M 141122P00065000 P 11/22/14 65.0 7.00 7.60
M 141122P00067500 P 11/22/14 67.5 9.35 10.00
M 141122P00070000 P 11/22/14 70.0 11.70 12.45
M 141122P00075000 P 11/22/14 75.0 16.60 17.45
M 141122P00080000 P 11/22/14 80.0 21.40 22.65
M 141122P00085000 P 11/22/14 85.0 25.35 28.50
M 141122P00090000 P 11/22/14 90.0 31.65 32.65
M 150117C00020000 C 01/17/15 20.0 37.50 38.65
M 150117C00023000 C 01/17/15 23.0 33.55 36.80
M 150117C00025000 C 01/17/15 25.0 31.55 34.75
M 150117C00028000 C 01/17/15 28.0 28.55 31.80
M 150117C00030000 C 01/17/15 30.0 27.45 28.45
M 150117C00033000 C 01/17/15 33.0 24.55 25.50
M 150117C00035000 C 01/17/15 35.0 22.55 23.50
M 150117C00037000 C 01/17/15 37.0 20.60 21.60
M 150117C00040000 C 01/17/15 40.0 17.70 18.50
M 150117C00042000 C 01/17/15 42.0 15.70 16.55
M 150117C00045000 C 01/17/15 45.0 12.85 13.65
M 150117C00047000 C 01/17/15 47.0 10.85 11.65
M 150117C00050000 C 01/17/15 50.0 8.30 8.55
M 150117C00052500 C 01/17/15 52.5 6.25 6.45
M 150117C00055000 C 01/17/15 55.0 4.45 4.55
M 150117C00057500 C 01/17/15 57.5 2.99 3.10
M 150117C00060000 C 01/17/15 60.0 1.88 1.95
M 150117C00062500 C 01/17/15 62.5 1.11 1.19
M 150117C00065000 C 01/17/15 65.0 0.64 0.70
M 150117C00067500 C 01/17/15 67.5 0.37 0.45
M 150117C00070000 C 01/17/15 70.0 0.18 0.28
M 150117C00075000 C 01/17/15 75.0 0.05 0.13
M 150117C00080000 C 01/17/15 80.0 0.01 0.08
M 150117C00085000 C 01/17/15 85.0 0.00 0.05
M 150117C00090000 C 01/17/15 90.0 0.00 0.04
M 150117P00020000 P 01/17/15 20.0 0.01 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 0.01 0.04
M 150117P00030000 P 01/17/15 30.0 0.01 0.04
M 150117P00033000 P 01/17/15 33.0 0.02 0.06
M 150117P00035000 P 01/17/15 35.0 0.03 0.09
M 150117P00037000 P 01/17/15 37.0 0.05 0.14
M 150117P00040000 P 01/17/15 40.0 0.10 0.17
M 150117P00042000 P 01/17/15 42.0 0.15 0.20
M 150117P00045000 P 01/17/15 45.0 0.26 0.37
M 150117P00047000 P 01/17/15 47.0 0.39 0.47
M 150117P00050000 P 01/17/15 50.0 0.71 0.79
M 150117P00052500 P 01/17/15 52.5 1.19 1.27
M 150117P00055000 P 01/17/15 55.0 1.94 2.00
M 150117P00057500 P 01/17/15 57.5 3.00 3.05
M 150117P00060000 P 01/17/15 60.0 4.30 4.50
M 150117P00062500 P 01/17/15 62.5 6.15 6.25
M 150117P00065000 P 01/17/15 65.0 7.95 8.25
M 150117P00067500 P 01/17/15 67.5 9.85 10.50
M 150117P00070000 P 01/17/15 70.0 12.05 12.85
M 150117P00075000 P 01/17/15 75.0 16.90 17.90
M 150117P00080000 P 01/17/15 80.0 21.90 22.90
M 150117P00085000 P 01/17/15 85.0 26.70 27.90
M 150117P00090000 P 01/17/15 90.0 31.85 32.85
M 150220C00030000 C 02/20/15 30.0 27.45 28.45
M 150220C00035000 C 02/20/15 35.0 22.50 23.95
M 150220C00040000 C 02/20/15 40.0 17.45 18.95
M 150220C00045000 C 02/20/15 45.0 12.80 13.60
M 150220C00050000 C 02/20/15 50.0 8.50 8.70
M 150220C00052500 C 02/20/15 52.5 6.50 6.65
M 150220C00055000 C 02/20/15 55.0 4.75 4.90
M 150220C00057500 C 02/20/15 57.5 3.30 3.45
M 150220C00060000 C 02/20/15 60.0 2.21 2.29
M 150220C00062500 C 02/20/15 62.5 1.40 1.48
M 150220C00065000 C 02/20/15 65.0 0.85 0.93
M 150220C00067500 C 02/20/15 67.5 0.51 0.60
M 150220C00070000 C 02/20/15 70.0 0.30 0.38
M 150220C00075000 C 02/20/15 75.0 0.09 0.18
M 150220C00080000 C 02/20/15 80.0 0.03 0.10
M 150220C00085000 C 02/20/15 85.0 0.01 0.06
M 150220P00030000 P 02/20/15 30.0 0.02 0.05
M 150220P00035000 P 02/20/15 35.0 0.05 0.13
M 150220P00040000 P 02/20/15 40.0 0.14 0.20
M 150220P00045000 P 02/20/15 45.0 0.37 0.45
M 150220P00050000 P 02/20/15 50.0 0.96 1.00
M 150220P00052500 P 02/20/15 52.5 1.45 1.53
M 150220P00055000 P 02/20/15 55.0 2.21 2.31
M 150220P00057500 P 02/20/15 57.5 3.25 3.40
M 150220P00060000 P 02/20/15 60.0 4.65 4.75
M 150220P00062500 P 02/20/15 62.5 6.35 6.50
M 150220P00065000 P 02/20/15 65.0 8.30 8.45
M 150220P00067500 P 02/20/15 67.5 10.35 10.60
M 150220P00070000 P 02/20/15 70.0 12.20 13.00
M 150220P00075000 P 02/20/15 75.0 16.50 17.90
M 150220P00080000 P 02/20/15 80.0 21.10 22.90
M 150220P00085000 P 02/20/15 85.0 26.55 28.15
M 150515C00042500 C 05/15/15 42.5 15.35 16.25
M 150515C00045000 C 05/15/15 45.0 13.05 13.90
M 150515C00047500 C 05/15/15 47.5 11.05 11.40
M 150515C00050000 C 05/15/15 50.0 9.05 9.40
M 150515C00052500 C 05/15/15 52.5 7.20 7.35
M 150515C00055000 C 05/15/15 55.0 5.60 5.70
M 150515C00057500 C 05/15/15 57.5 4.20 4.35
M 150515C00060000 C 05/15/15 60.0 3.10 3.20
M 150515C00062500 C 05/15/15 62.5 2.25 2.32
M 150515C00065000 C 05/15/15 65.0 1.59 1.66
M 150515C00067500 C 05/15/15 67.5 1.09 1.17
M 150515C00070000 C 05/15/15 70.0 0.73 0.82
M 150515C00075000 C 05/15/15 75.0 0.32 0.42
M 150515P00042500 P 05/15/15 42.5 0.55 0.65
M 150515P00045000 P 05/15/15 45.0 0.79 0.91
M 150515P00047500 P 05/15/15 47.5 1.17 1.27
M 150515P00050000 P 05/15/15 50.0 1.68 1.79
M 150515P00052500 P 05/15/15 52.5 2.37 2.48
M 150515P00055000 P 05/15/15 55.0 3.25 3.40
M 150515P00057500 P 05/15/15 57.5 4.45 4.55
M 150515P00060000 P 05/15/15 60.0 5.80 5.95
M 150515P00062500 P 05/15/15 62.5 7.40 7.55
M 150515P00065000 P 05/15/15 65.0 9.25 9.40
M 150515P00067500 P 05/15/15 67.5 11.25 11.45
M 150515P00070000 P 05/15/15 70.0 13.25 13.60
M 150515P00075000 P 05/15/15 75.0 17.45 18.35
M 160115C00023000 C 01/15/16 23.0 32.95 36.95
M 160115C00025000 C 01/15/16 25.0 30.80 34.95
M 160115C00028000 C 01/15/16 28.0 29.35 30.85
M 160115C00030000 C 01/15/16 30.0 27.40 28.65
M 160115C00033000 C 01/15/16 33.0 22.80 27.05
M 160115C00035000 C 01/15/16 35.0 22.50 23.70
M 160115C00038000 C 01/15/16 38.0 19.70 20.90
M 160115C00040000 C 01/15/16 40.0 17.85 19.15
M 160115C00042000 C 01/15/16 42.0 16.45 16.85
M 160115C00045000 C 01/15/16 45.0 14.00 14.40
M 160115C00047000 C 01/15/16 47.0 12.45 12.90
M 160115C00050000 C 01/15/16 50.0 10.35 10.80
M 160115C00052500 C 01/15/16 52.5 8.75 8.95
M 160115C00055000 C 01/15/16 55.0 7.30 7.50
M 160115C00057500 C 01/15/16 57.5 6.05 6.20
M 160115C00060000 C 01/15/16 60.0 4.95 5.10
M 160115C00062500 C 01/15/16 62.5 4.00 4.15
M 160115C00065000 C 01/15/16 65.0 3.25 3.40
M 160115C00067500 C 01/15/16 67.5 2.60 2.71
M 160115C00070000 C 01/15/16 70.0 2.07 2.17
M 160115C00075000 C 01/15/16 75.0 1.29 1.41
M 160115C00080000 C 01/15/16 80.0 0.79 0.91
M 160115C00085000 C 01/15/16 85.0 0.48 0.62
M 160115C00090000 C 01/15/16 90.0 0.29 0.43
M 160115P00023000 P 01/15/16 23.0 0.09 0.20
M 160115P00025000 P 01/15/16 25.0 0.14 0.27
M 160115P00028000 P 01/15/16 28.0 0.23 0.37
M 160115P00030000 P 01/15/16 30.0 0.32 0.45
M 160115P00033000 P 01/15/16 33.0 0.49 0.63
M 160115P00035000 P 01/15/16 35.0 0.64 0.78
M 160115P00038000 P 01/15/16 38.0 0.94 1.08
M 160115P00040000 P 01/15/16 40.0 1.19 1.34
M 160115P00042000 P 01/15/16 42.0 1.53 1.66
M 160115P00045000 P 01/15/16 45.0 2.13 2.27
M 160115P00047000 P 01/15/16 47.0 2.63 2.76
M 160115P00050000 P 01/15/16 50.0 3.55 3.70
M 160115P00052500 P 01/15/16 52.5 4.45 4.65
M 160115P00055000 P 01/15/16 55.0 5.55 5.65
M 160115P00057500 P 01/15/16 57.5 6.80 6.95
M 160115P00060000 P 01/15/16 60.0 8.20 8.35
M 160115P00062500 P 01/15/16 62.5 9.75 9.90
M 160115P00065000 P 01/15/16 65.0 11.45 11.65
M 160115P00067500 P 01/15/16 67.5 13.30 13.50
M 160115P00070000 P 01/15/16 70.0 15.25 15.50
M 160115P00075000 P 01/15/16 75.0 19.20 19.70
M 160115P00080000 P 01/15/16 80.0 23.15 24.20
M 160115P00085000 P 01/15/16 85.0 27.50 29.50
M 160115P00090000 P 01/15/16 90.0 32.25 33.85

OPRA data is delayed 15 minutes.