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 21 2014 10:54AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
M 141122C00040000 C 11/22/14 40.0 17.50 18.75
M 141122C00045000 C 11/22/14 45.0 12.55 13.80
M 141122C00050000 C 11/22/14 50.0 7.85 8.95
M 141122C00052500 C 11/22/14 52.5 6.20 6.60
M 141122C00055000 C 11/22/14 55.0 4.15 4.50
M 141122C00057500 C 11/22/14 57.5 2.46 2.59
M 141122C00060000 C 11/22/14 60.0 1.24 1.30
M 141122C00062500 C 11/22/14 62.5 0.52 0.62
M 141122C00065000 C 11/22/14 65.0 0.17 0.28
M 141122C00067500 C 11/22/14 67.5 0.02 0.16
M 141122C00070000 C 11/22/14 70.0 0.01 0.08
M 141122C00075000 C 11/22/14 75.0 0.00 0.04
M 141122C00080000 C 11/22/14 80.0 0.00 0.03
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 0.00 0.06
M 141122P00045000 P 11/22/14 45.0 0.06 0.18
M 141122P00050000 P 11/22/14 50.0 0.21 0.40
M 141122P00052500 P 11/22/14 52.5 0.43 0.49
M 141122P00055000 P 11/22/14 55.0 0.83 1.07
M 141122P00057500 P 11/22/14 57.5 1.63 1.71
M 141122P00060000 P 11/22/14 60.0 2.83 2.97
M 141122P00062500 P 11/22/14 62.5 4.60 4.80
M 141122P00065000 P 11/22/14 65.0 6.60 7.60
M 141122P00067500 P 11/22/14 67.5 8.45 10.20
M 141122P00070000 P 11/22/14 70.0 10.95 12.70
M 141122P00075000 P 11/22/14 75.0 16.30 17.55
M 141122P00080000 P 11/22/14 80.0 20.75 23.20
M 141122P00085000 P 11/22/14 85.0 25.50 28.95
M 141122P00090000 P 11/22/14 90.0 30.95 33.45
M 141220C00037500 C 12/20/14 37.5 19.75 21.45
M 141220C00040000 C 12/20/14 40.0 17.25 19.00
M 141220C00042500 C 12/20/14 42.5 14.80 16.50
M 141220C00045000 C 12/20/14 45.0 12.35 14.05
M 141220C00047500 C 12/20/14 47.5 10.10 11.45
M 141220C00050000 C 12/20/14 50.0 8.70 9.10
M 141220C00052500 C 12/20/14 52.5 6.50 6.75
M 141220C00055000 C 12/20/14 55.0 4.60 4.75
M 141220C00057500 C 12/20/14 57.5 3.00 3.15
M 141220C00060000 C 12/20/14 60.0 1.77 1.85
M 141220C00062500 C 12/20/14 62.5 0.96 1.04
M 141220C00065000 C 12/20/14 65.0 0.45 0.56
M 141220C00070000 C 12/20/14 70.0 0.08 0.21
M 141220P00037500 P 12/20/14 37.5 0.01 0.13
M 141220P00040000 P 12/20/14 40.0 0.05 0.18
M 141220P00042500 P 12/20/14 42.5 0.11 0.23
M 141220P00045000 P 12/20/14 45.0 0.20 0.32
M 141220P00047500 P 12/20/14 47.5 0.31 0.48
M 141220P00050000 P 12/20/14 50.0 0.52 0.69
M 141220P00052500 P 12/20/14 52.5 0.86 0.92
M 141220P00055000 P 12/20/14 55.0 1.41 1.53
M 141220P00057500 P 12/20/14 57.5 2.26 2.46
M 141220P00060000 P 12/20/14 60.0 3.60 3.75
M 141220P00062500 P 12/20/14 62.5 5.30 5.50
M 141220P00065000 P 12/20/14 65.0 7.15 7.60
M 141220P00070000 P 12/20/14 70.0 11.65 13.25
M 150117C00020000 C 01/17/15 20.0 36.90 39.75
M 150117C00023000 C 01/17/15 23.0 33.10 36.90
M 150117C00025000 C 01/17/15 25.0 31.20 35.05
M 150117C00028000 C 01/17/15 28.0 28.25 31.85
M 150117C00030000 C 01/17/15 30.0 27.10 28.90
M 150117C00033000 C 01/17/15 33.0 23.95 25.90
M 150117C00035000 C 01/17/15 35.0 21.95 24.10
M 150117C00037000 C 01/17/15 37.0 20.45 22.00
M 150117C00040000 C 01/17/15 40.0 17.40 18.85
M 150117C00042000 C 01/17/15 42.0 15.45 16.95
M 150117C00045000 C 01/17/15 45.0 12.85 14.00
M 150117C00047000 C 01/17/15 47.0 11.00 12.15
M 150117C00050000 C 01/17/15 50.0 8.85 9.30
M 150117C00052500 C 01/17/15 52.5 6.80 7.05
M 150117C00055000 C 01/17/15 55.0 5.00 5.15
M 150117C00057500 C 01/17/15 57.5 3.40 3.60
M 150117C00060000 C 01/17/15 60.0 2.23 2.35
M 150117C00062500 C 01/17/15 62.5 1.37 1.46
M 150117C00065000 C 01/17/15 65.0 0.80 0.89
M 150117C00067500 C 01/17/15 67.5 0.43 0.55
M 150117C00070000 C 01/17/15 70.0 0.21 0.35
M 150117C00075000 C 01/17/15 75.0 0.07 0.16
M 150117C00080000 C 01/17/15 80.0 0.01 0.09
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 0.00 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 0.01 0.04
M 150117P00030000 P 01/17/15 30.0 0.02 0.05
M 150117P00033000 P 01/17/15 33.0 0.02 0.11
M 150117P00035000 P 01/17/15 35.0 0.04 0.15
M 150117P00037000 P 01/17/15 37.0 0.06 0.20
M 150117P00040000 P 01/17/15 40.0 0.13 0.27
M 150117P00042000 P 01/17/15 42.0 0.20 0.34
M 150117P00045000 P 01/17/15 45.0 0.34 0.47
M 150117P00047000 P 01/17/15 47.0 0.47 0.65
M 150117P00050000 P 01/17/15 50.0 0.80 0.88
M 150117P00052500 P 01/17/15 52.5 1.23 1.31
M 150117P00055000 P 01/17/15 55.0 1.87 1.99
M 150117P00057500 P 01/17/15 57.5 2.82 2.96
M 150117P00060000 P 01/17/15 60.0 4.10 4.25
M 150117P00062500 P 01/17/15 62.5 5.75 5.90
M 150117P00065000 P 01/17/15 65.0 7.50 7.90
M 150117P00067500 P 01/17/15 67.5 9.60 10.05
M 150117P00070000 P 01/17/15 70.0 11.80 13.00
M 150117P00075000 P 01/17/15 75.0 16.50 17.85
M 150117P00080000 P 01/17/15 80.0 21.45 23.45
M 150117P00085000 P 01/17/15 85.0 26.25 27.90
M 150117P00090000 P 01/17/15 90.0 31.00 33.30
M 150220C00030000 C 02/20/15 30.0 27.55 28.90
M 150220C00035000 C 02/20/15 35.0 22.60 23.90
M 150220C00040000 C 02/20/15 40.0 17.65 18.90
M 150220C00045000 C 02/20/15 45.0 12.90 14.10
M 150220C00050000 C 02/20/15 50.0 9.15 9.45
M 150220C00052500 C 02/20/15 52.5 7.05 7.35
M 150220C00055000 C 02/20/15 55.0 5.35 5.70
M 150220C00057500 C 02/20/15 57.5 3.85 4.00
M 150220C00060000 C 02/20/15 60.0 2.65 2.76
M 150220C00062500 C 02/20/15 62.5 1.74 1.82
M 150220C00065000 C 02/20/15 65.0 1.10 1.20
M 150220C00067500 C 02/20/15 67.5 0.66 0.75
M 150220C00070000 C 02/20/15 70.0 0.38 0.49
M 150220C00075000 C 02/20/15 75.0 0.12 0.24
M 150220C00080000 C 02/20/15 80.0 0.03 0.12
M 150220C00085000 C 02/20/15 85.0 0.01 0.07
M 150220P00030000 P 02/20/15 30.0 0.03 0.08
M 150220P00035000 P 02/20/15 35.0 0.08 0.19
M 150220P00040000 P 02/20/15 40.0 0.19 0.38
M 150220P00045000 P 02/20/15 45.0 0.46 0.63
M 150220P00050000 P 02/20/15 50.0 1.03 1.13
M 150220P00052500 P 02/20/15 52.5 1.53 1.75
M 150220P00055000 P 02/20/15 55.0 2.22 2.49
M 150220P00057500 P 02/20/15 57.5 3.25 3.40
M 150220P00060000 P 02/20/15 60.0 4.50 4.70
M 150220P00062500 P 02/20/15 62.5 6.05 6.25
M 150220P00065000 P 02/20/15 65.0 7.90 8.10
M 150220P00067500 P 02/20/15 67.5 9.80 10.30
M 150220P00070000 P 02/20/15 70.0 12.05 13.20
M 150220P00075000 P 02/20/15 75.0 16.60 17.85
M 150220P00080000 P 02/20/15 80.0 21.20 22.85
M 150220P00085000 P 02/20/15 85.0 26.40 27.75
M 150515C00042500 C 05/15/15 42.5 15.45 16.80
M 150515C00045000 C 05/15/15 45.0 13.85 14.35
M 150515C00047500 C 05/15/15 47.5 11.65 12.20
M 150515C00050000 C 05/15/15 50.0 9.60 10.20
M 150515C00052500 C 05/15/15 52.5 7.90 8.25
M 150515C00055000 C 05/15/15 55.0 6.25 6.60
M 150515C00057500 C 05/15/15 57.5 4.85 5.15
M 150515C00060000 C 05/15/15 60.0 3.65 3.85
M 150515C00062500 C 05/15/15 62.5 2.70 2.94
M 150515C00065000 C 05/15/15 65.0 1.94 2.12
M 150515C00067500 C 05/15/15 67.5 1.36 1.51
M 150515C00070000 C 05/15/15 70.0 0.94 1.07
M 150515C00075000 C 05/15/15 75.0 0.43 0.54
M 150515P00042500 P 05/15/15 42.5 0.66 0.88
M 150515P00045000 P 05/15/15 45.0 0.93 1.17
M 150515P00047500 P 05/15/15 47.5 1.33 1.56
M 150515P00050000 P 05/15/15 50.0 1.83 2.06
M 150515P00052500 P 05/15/15 52.5 2.50 2.73
M 150515P00055000 P 05/15/15 55.0 3.30 3.60
M 150515P00057500 P 05/15/15 57.5 4.40 4.65
M 150515P00060000 P 05/15/15 60.0 5.70 5.90
M 150515P00062500 P 05/15/15 62.5 7.25 7.45
M 150515P00065000 P 05/15/15 65.0 8.95 9.20
M 150515P00067500 P 05/15/15 67.5 10.90 11.15
M 150515P00070000 P 05/15/15 70.0 12.80 13.40
M 150515P00075000 P 05/15/15 75.0 17.05 18.45
M 160115C00023000 C 01/15/16 23.0 33.25 36.45
M 160115C00025000 C 01/15/16 25.0 31.05 35.35
M 160115C00028000 C 01/15/16 28.0 28.90 31.70
M 160115C00030000 C 01/15/16 30.0 26.15 29.95
M 160115C00033000 C 01/15/16 33.0 23.25 26.30
M 160115C00035000 C 01/15/16 35.0 21.20 24.95
M 160115C00038000 C 01/15/16 38.0 19.60 21.90
M 160115C00040000 C 01/15/16 40.0 17.85 19.40
M 160115C00042000 C 01/15/16 42.0 17.10 17.65
M 160115C00045000 C 01/15/16 45.0 14.65 15.20
M 160115C00047000 C 01/15/16 47.0 13.10 13.70
M 160115C00050000 C 01/15/16 50.0 10.95 11.50
M 160115C00052500 C 01/15/16 52.5 9.55 9.90
M 160115C00055000 C 01/15/16 55.0 8.05 8.45
M 160115C00057500 C 01/15/16 57.5 6.75 7.15
M 160115C00060000 C 01/15/16 60.0 5.65 5.90
M 160115C00062500 C 01/15/16 62.5 4.60 4.95
M 160115C00065000 C 01/15/16 65.0 3.75 4.05
M 160115C00067500 C 01/15/16 67.5 2.98 3.30
M 160115C00070000 C 01/15/16 70.0 2.39 2.75
M 160115C00075000 C 01/15/16 75.0 1.51 1.77
M 160115C00080000 C 01/15/16 80.0 0.92 1.21
M 160115C00085000 C 01/15/16 85.0 0.55 0.86
M 160115C00090000 C 01/15/16 90.0 0.31 0.60
M 160115P00023000 P 01/15/16 23.0 0.08 0.34
M 160115P00025000 P 01/15/16 25.0 0.13 0.43
M 160115P00028000 P 01/15/16 28.0 0.24 0.59
M 160115P00030000 P 01/15/16 30.0 0.35 0.70
M 160115P00033000 P 01/15/16 33.0 0.55 0.91
M 160115P00035000 P 01/15/16 35.0 0.72 1.09
M 160115P00038000 P 01/15/16 38.0 1.05 1.43
M 160115P00040000 P 01/15/16 40.0 1.33 1.72
M 160115P00042000 P 01/15/16 42.0 1.68 2.06
M 160115P00045000 P 01/15/16 45.0 2.29 2.70
M 160115P00047000 P 01/15/16 47.0 2.80 3.20
M 160115P00050000 P 01/15/16 50.0 3.75 4.10
M 160115P00052500 P 01/15/16 52.5 4.70 5.00
M 160115P00055000 P 01/15/16 55.0 5.70 6.00
M 160115P00057500 P 01/15/16 57.5 6.90 7.20
M 160115P00060000 P 01/15/16 60.0 8.25 8.55
M 160115P00062500 P 01/15/16 62.5 9.70 10.05
M 160115P00065000 P 01/15/16 65.0 11.35 11.65
M 160115P00067500 P 01/15/16 67.5 13.05 13.45
M 160115P00070000 P 01/15/16 70.0 14.95 15.40
M 160115P00075000 P 01/15/16 75.0 19.00 19.70
M 160115P00080000 P 01/15/16 80.0 23.35 24.05
M 160115P00085000 P 01/15/16 85.0 27.50 29.35
M 160115P00090000 P 01/15/16 90.0 31.85 34.20
M 170120C00030000 C 01/20/17 30.0 26.25 30.00
M 170120C00035000 C 01/20/17 35.0 21.70 25.30
M 170120C00040000 C 01/20/17 40.0 19.55 20.30
M 170120C00042500 C 01/20/17 42.5 17.60 18.40
M 170120C00045000 C 01/20/17 45.0 15.85 16.60
M 170120C00047500 C 01/20/17 47.5 14.15 14.90
M 170120C00050000 C 01/20/17 50.0 12.60 13.35
M 170120C00052500 C 01/20/17 52.5 11.20 12.00
M 170120C00055000 C 01/20/17 55.0 9.85 10.60
M 170120C00057500 C 01/20/17 57.5 8.65 9.45
M 170120C00060000 C 01/20/17 60.0 7.70 8.30
M 170120C00062500 C 01/20/17 62.5 6.85 7.30
M 170120C00065000 C 01/20/17 65.0 5.70 6.40
M 170120C00070000 C 01/20/17 70.0 4.20 4.95
M 170120C00075000 C 01/20/17 75.0 3.05 3.75
M 170120C00080000 C 01/20/17 80.0 2.19 2.84
M 170120C00085000 C 01/20/17 85.0 1.60 2.15
M 170120P00030000 P 01/20/17 30.0 1.04 1.50
M 170120P00035000 P 01/20/17 35.0 1.78 2.24
M 170120P00040000 P 01/20/17 40.0 2.82 3.40
M 170120P00042500 P 01/20/17 42.5 3.50 4.05
M 170120P00045000 P 01/20/17 45.0 4.25 4.85
M 170120P00047500 P 01/20/17 47.5 5.10 5.70
M 170120P00050000 P 01/20/17 50.0 6.05 6.65
M 170120P00052500 P 01/20/17 52.5 7.10 7.70
M 170120P00055000 P 01/20/17 55.0 8.25 8.90
M 170120P00057500 P 01/20/17 57.5 9.50 10.20
M 170120P00060000 P 01/20/17 60.0 10.85 11.40
M 170120P00062500 P 01/20/17 62.5 12.40 12.75
M 170120P00065000 P 01/20/17 65.0 13.90 14.70
M 170120P00070000 P 01/20/17 70.0 17.35 18.20
M 170120P00075000 P 01/20/17 75.0 21.10 21.95
M 170120P00080000 P 01/20/17 80.0 25.15 26.00
M 170120P00085000 P 01/20/17 85.0 29.25 30.25

OPRA data is delayed 15 minutes.