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 (2014-10-31)Premium Content

Macys Inc (M)
As of Nov 26 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
M 141220C00037500 C 12/20/14 37.5 25.55 26.15
M 141220C00040000 C 12/20/14 40.0 23.20 23.60
M 141220C00042500 C 12/20/14 42.5 19.00 21.15
M 141220C00045000 C 12/20/14 45.0 16.50 18.65
M 141220C00047500 C 12/20/14 47.5 14.05 16.15
M 141220C00050000 C 12/20/14 50.0 11.50 13.65
M 141220C00052500 C 12/20/14 52.5 10.70 11.10
M 141220C00055000 C 12/20/14 55.0 8.25 8.60
M 141220C00057500 C 12/20/14 57.5 5.80 6.10
M 141220C00060000 C 12/20/14 60.0 3.50 3.70
M 141220C00062500 C 12/20/14 62.5 1.69 1.81
M 141220C00065000 C 12/20/14 65.0 0.60 0.64
M 141220C00067500 C 12/20/14 67.5 0.15 0.18
M 141220C00070000 C 12/20/14 70.0 0.03 0.10
M 141220C00072500 C 12/20/14 72.5 0.00 0.05
M 141220P00037500 P 12/20/14 37.5 0.00 0.03
M 141220P00040000 P 12/20/14 40.0 0.00 0.03
M 141220P00042500 P 12/20/14 42.5 0.00 0.03
M 141220P00045000 P 12/20/14 45.0 0.00 0.03
M 141220P00047500 P 12/20/14 47.5 0.00 0.04
M 141220P00050000 P 12/20/14 50.0 0.00 0.05
M 141220P00052500 P 12/20/14 52.5 0.03 0.08
M 141220P00055000 P 12/20/14 55.0 0.06 0.12
M 141220P00057500 P 12/20/14 57.5 0.16 0.18
M 141220P00060000 P 12/20/14 60.0 0.45 0.48
M 141220P00062500 P 12/20/14 62.5 1.16 1.20
M 141220P00065000 P 12/20/14 65.0 2.55 2.62
M 141220P00067500 P 12/20/14 67.5 4.55 4.75
M 141220P00070000 P 12/20/14 70.0 6.20 7.15
M 141220P00072500 P 12/20/14 72.5 8.75 9.60
M 150117C00020000 C 01/17/15 20.0 41.50 44.10
M 150117C00023000 C 01/17/15 23.0 38.50 41.05
M 150117C00025000 C 01/17/15 25.0 36.50 39.05
M 150117C00028000 C 01/17/15 28.0 33.50 36.05
M 150117C00030000 C 01/17/15 30.0 31.50 34.05
M 150117C00033000 C 01/17/15 33.0 28.55 31.05
M 150117C00035000 C 01/17/15 35.0 28.00 29.05
M 150117C00037000 C 01/17/15 37.0 24.50 27.35
M 150117C00040000 C 01/17/15 40.0 23.05 24.05
M 150117C00042000 C 01/17/15 42.0 21.05 22.05
M 150117C00045000 C 01/17/15 45.0 18.05 19.05
M 150117C00047000 C 01/17/15 47.0 16.20 16.70
M 150117C00050000 C 01/17/15 50.0 13.20 13.70
M 150117C00052500 C 01/17/15 52.5 10.75 11.20
M 150117C00055000 C 01/17/15 55.0 8.35 9.00
M 150117C00057500 C 01/17/15 57.5 6.10 6.25
M 150117C00060000 C 01/17/15 60.0 4.10 4.20
M 150117C00062500 C 01/17/15 62.5 2.43 2.51
M 150117C00065000 C 01/17/15 65.0 1.28 1.34
M 150117C00067500 C 01/17/15 67.5 0.58 0.64
M 150117C00070000 C 01/17/15 70.0 0.26 0.29
M 150117C00072500 C 01/17/15 72.5 0.11 0.17
M 150117C00075000 C 01/17/15 75.0 0.05 0.11
M 150117C00080000 C 01/17/15 80.0 0.00 0.05
M 150117C00085000 C 01/17/15 85.0 0.00 0.04
M 150117C00090000 C 01/17/15 90.0 0.00 0.03
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 0.00 0.03
M 150117P00030000 P 01/17/15 30.0 0.00 0.03
M 150117P00033000 P 01/17/15 33.0 0.00 0.03
M 150117P00035000 P 01/17/15 35.0 0.00 0.03
M 150117P00037000 P 01/17/15 37.0 0.01 0.03
M 150117P00040000 P 01/17/15 40.0 0.00 0.04
M 150117P00042000 P 01/17/15 42.0 0.01 0.04
M 150117P00045000 P 01/17/15 45.0 0.03 0.08
M 150117P00047000 P 01/17/15 47.0 0.04 0.11
M 150117P00050000 P 01/17/15 50.0 0.08 0.14
M 150117P00052500 P 01/17/15 52.5 0.17 0.19
M 150117P00055000 P 01/17/15 55.0 0.28 0.33
M 150117P00057500 P 01/17/15 57.5 0.55 0.59
M 150117P00060000 P 01/17/15 60.0 1.04 1.10
M 150117P00062500 P 01/17/15 62.5 1.89 1.96
M 150117P00065000 P 01/17/15 65.0 3.20 3.30
M 150117P00067500 P 01/17/15 67.5 5.00 5.20
M 150117P00070000 P 01/17/15 70.0 7.10 7.35
M 150117P00072500 P 01/17/15 72.5 8.85 9.70
M 150117P00075000 P 01/17/15 75.0 10.90 12.15
M 150117P00080000 P 01/17/15 80.0 15.75 17.35
M 150117P00085000 P 01/17/15 85.0 20.25 23.30
M 150117P00090000 P 01/17/15 90.0 25.60 27.55
M 150220C00030000 C 02/20/15 30.0 32.85 33.95
M 150220C00035000 C 02/20/15 35.0 26.60 29.35
M 150220C00037500 C 02/20/15 37.5 24.10 26.85
M 150220C00040000 C 02/20/15 40.0 21.60 24.35
M 150220C00042500 C 02/20/15 42.5 19.10 21.60
M 150220C00045000 C 02/20/15 45.0 16.65 19.20
M 150220C00047500 C 02/20/15 47.5 14.20 17.85
M 150220C00050000 C 02/20/15 50.0 13.30 14.30
M 150220C00052500 C 02/20/15 52.5 10.90 11.40
M 150220C00055000 C 02/20/15 55.0 8.60 8.90
M 150220C00057500 C 02/20/15 57.5 6.55 6.70
M 150220C00060000 C 02/20/15 60.0 4.60 4.80
M 150220C00062500 C 02/20/15 62.5 3.05 3.20
M 150220C00065000 C 02/20/15 65.0 1.90 1.96
M 150220C00067500 C 02/20/15 67.5 1.07 1.13
M 150220C00070000 C 02/20/15 70.0 0.57 0.63
M 150220C00072500 C 02/20/15 72.5 0.29 0.35
M 150220C00075000 C 02/20/15 75.0 0.15 0.21
M 150220C00080000 C 02/20/15 80.0 0.02 0.09
M 150220C00085000 C 02/20/15 85.0 0.00 0.05
M 150220P00030000 P 02/20/15 30.0 0.00 0.03
M 150220P00035000 P 02/20/15 35.0 0.00 0.04
M 150220P00037500 P 02/20/15 37.5 0.00 0.05
M 150220P00040000 P 02/20/15 40.0 0.00 0.07
M 150220P00042500 P 02/20/15 42.5 0.02 0.11
M 150220P00045000 P 02/20/15 45.0 0.06 0.15
M 150220P00047500 P 02/20/15 47.5 0.12 0.19
M 150220P00050000 P 02/20/15 50.0 0.21 0.31
M 150220P00052500 P 02/20/15 52.5 0.35 0.40
M 150220P00055000 P 02/20/15 55.0 0.57 0.64
M 150220P00057500 P 02/20/15 57.5 0.98 1.03
M 150220P00060000 P 02/20/15 60.0 1.59 1.65
M 150220P00062500 P 02/20/15 62.5 2.51 2.57
M 150220P00065000 P 02/20/15 65.0 3.80 3.90
M 150220P00067500 P 02/20/15 67.5 5.45 5.55
M 150220P00070000 P 02/20/15 70.0 7.45 7.65
M 150220P00072500 P 02/20/15 72.5 8.40 9.85
M 150220P00075000 P 02/20/15 75.0 9.70 12.25
M 150220P00080000 P 02/20/15 80.0 14.55 18.10
M 150220P00085000 P 02/20/15 85.0 20.80 22.40
M 150515C00030000 C 05/15/15 30.0 31.60 35.75
M 150515C00032500 C 05/15/15 32.5 29.00 33.20
M 150515C00035000 C 05/15/15 35.0 26.35 29.15
M 150515C00037500 C 05/15/15 37.5 24.00 28.25
M 150515C00040000 C 05/15/15 40.0 22.00 24.10
M 150515C00042500 C 05/15/15 42.5 19.00 21.65
M 150515C00045000 C 05/15/15 45.0 18.20 19.10
M 150515C00047500 C 05/15/15 47.5 15.80 16.60
M 150515C00050000 C 05/15/15 50.0 13.55 14.10
M 150515C00052500 C 05/15/15 52.5 11.40 11.75
M 150515C00055000 C 05/15/15 55.0 9.30 9.55
M 150515C00057500 C 05/15/15 57.5 7.45 7.65
M 150515C00060000 C 05/15/15 60.0 5.80 5.95
M 150515C00062500 C 05/15/15 62.5 4.30 4.45
M 150515C00065000 C 05/15/15 65.0 3.10 3.30
M 150515C00067500 C 05/15/15 67.5 2.22 2.31
M 150515C00070000 C 05/15/15 70.0 1.51 1.60
M 150515C00072500 C 05/15/15 72.5 1.02 1.09
M 150515C00075000 C 05/15/15 75.0 0.66 0.73
M 150515C00080000 C 05/15/15 80.0 0.26 0.34
M 150515P00030000 P 05/15/15 30.0 0.01 0.05
M 150515P00032500 P 05/15/15 32.5 0.03 0.07
M 150515P00035000 P 05/15/15 35.0 0.06 0.12
M 150515P00037500 P 05/15/15 37.5 0.10 0.18
M 150515P00040000 P 05/15/15 40.0 0.15 0.25
M 150515P00042500 P 05/15/15 42.5 0.23 0.34
M 150515P00045000 P 05/15/15 45.0 0.34 0.44
M 150515P00047500 P 05/15/15 47.5 0.49 0.60
M 150515P00050000 P 05/15/15 50.0 0.71 0.81
M 150515P00052500 P 05/15/15 52.5 1.02 1.11
M 150515P00055000 P 05/15/15 55.0 1.47 1.54
M 150515P00057500 P 05/15/15 57.5 2.09 2.16
M 150515P00060000 P 05/15/15 60.0 2.91 2.96
M 150515P00062500 P 05/15/15 62.5 3.95 4.05
M 150515P00065000 P 05/15/15 65.0 5.25 5.35
M 150515P00067500 P 05/15/15 67.5 6.80 6.95
M 150515P00070000 P 05/15/15 70.0 8.60 8.75
M 150515P00072500 P 05/15/15 72.5 10.60 10.75
M 150515P00075000 P 05/15/15 75.0 12.65 12.95
M 150515P00080000 P 05/15/15 80.0 16.30 17.75
M 160115C00023000 C 01/15/16 23.0 38.10 42.85
M 160115C00025000 C 01/15/16 25.0 36.35 40.85
M 160115C00028000 C 01/15/16 28.0 33.40 37.85
M 160115C00030000 C 01/15/16 30.0 31.20 35.00
M 160115C00033000 C 01/15/16 33.0 28.35 32.80
M 160115C00035000 C 01/15/16 35.0 26.90 30.75
M 160115C00038000 C 01/15/16 38.0 23.50 27.85
M 160115C00040000 C 01/15/16 40.0 22.05 25.85
M 160115C00042000 C 01/15/16 42.0 21.10 23.55
M 160115C00045000 C 01/15/16 45.0 17.95 20.85
M 160115C00047000 C 01/15/16 47.0 17.05 17.50
M 160115C00050000 C 01/15/16 50.0 14.60 15.00
M 160115C00052500 C 01/15/16 52.5 12.70 13.15
M 160115C00055000 C 01/15/16 55.0 10.90 11.35
M 160115C00057500 C 01/15/16 57.5 9.30 9.55
M 160115C00060000 C 01/15/16 60.0 7.85 8.05
M 160115C00062500 C 01/15/16 62.5 6.55 6.75
M 160115C00065000 C 01/15/16 65.0 5.40 5.55
M 160115C00067500 C 01/15/16 67.5 4.40 4.60
M 160115C00070000 C 01/15/16 70.0 3.55 3.75
M 160115C00072500 C 01/15/16 72.5 2.87 3.00
M 160115C00075000 C 01/15/16 75.0 2.29 2.41
M 160115C00080000 C 01/15/16 80.0 1.44 1.54
M 160115C00085000 C 01/15/16 85.0 0.87 0.99
M 160115C00090000 C 01/15/16 90.0 0.51 0.64
M 160115P00023000 P 01/15/16 23.0 0.05 0.12
M 160115P00025000 P 01/15/16 25.0 0.08 0.17
M 160115P00028000 P 01/15/16 28.0 0.15 0.26
M 160115P00030000 P 01/15/16 30.0 0.20 0.34
M 160115P00033000 P 01/15/16 33.0 0.31 0.47
M 160115P00035000 P 01/15/16 35.0 0.40 0.56
M 160115P00038000 P 01/15/16 38.0 0.58 0.74
M 160115P00040000 P 01/15/16 40.0 0.74 0.90
M 160115P00042000 P 01/15/16 42.0 0.93 1.10
M 160115P00045000 P 01/15/16 45.0 1.30 1.47
M 160115P00047000 P 01/15/16 47.0 1.61 1.78
M 160115P00050000 P 01/15/16 50.0 2.20 2.38
M 160115P00052500 P 01/15/16 52.5 2.88 2.97
M 160115P00055000 P 01/15/16 55.0 3.60 3.75
M 160115P00057500 P 01/15/16 57.5 4.45 4.65
M 160115P00060000 P 01/15/16 60.0 5.55 5.70
M 160115P00062500 P 01/15/16 62.5 6.75 6.85
M 160115P00065000 P 01/15/16 65.0 8.10 8.20
M 160115P00067500 P 01/15/16 67.5 9.60 9.75
M 160115P00070000 P 01/15/16 70.0 11.25 11.40
M 160115P00072500 P 01/15/16 72.5 12.95 13.15
M 160115P00075000 P 01/15/16 75.0 14.90 15.10
M 160115P00080000 P 01/15/16 80.0 18.85 19.30
M 160115P00085000 P 01/15/16 85.0 23.30 23.70
M 160115P00090000 P 01/15/16 90.0 25.90 29.70
M 170120C00030000 C 01/20/17 30.0 31.55 35.75
M 170120C00032500 C 01/20/17 32.5 28.85 33.25
M 170120C00035000 C 01/20/17 35.0 26.45 30.80
M 170120C00037500 C 01/20/17 37.5 24.80 28.50
M 170120C00040000 C 01/20/17 40.0 22.35 26.30
M 170120C00042500 C 01/20/17 42.5 21.75 22.25
M 170120C00045000 C 01/20/17 45.0 19.75 20.30
M 170120C00047500 C 01/20/17 47.5 17.90 18.45
M 170120C00050000 C 01/20/17 50.0 16.10 16.65
M 170120C00052500 C 01/20/17 52.5 14.45 15.05
M 170120C00055000 C 01/20/17 55.0 12.90 13.50
M 170120C00057500 C 01/20/17 57.5 11.50 12.05
M 170120C00060000 C 01/20/17 60.0 10.20 10.75
M 170120C00062500 C 01/20/17 62.5 9.00 9.55
M 170120C00065000 C 01/20/17 65.0 7.95 8.30
M 170120C00067500 C 01/20/17 67.5 7.00 7.35
M 170120C00070000 C 01/20/17 70.0 6.05 6.60
M 170120C00072500 C 01/20/17 72.5 5.25 5.85
M 170120C00075000 C 01/20/17 75.0 4.60 5.15
M 170120C00080000 C 01/20/17 80.0 3.35 3.95
M 170120C00085000 C 01/20/17 85.0 2.43 3.05
M 170120C00090000 C 01/20/17 90.0 1.77 2.38
M 170120P00030000 P 01/20/17 30.0 0.62 0.97
M 170120P00032500 P 01/20/17 32.5 0.85 1.20
M 170120P00035000 P 01/20/17 35.0 1.11 1.50
M 170120P00037500 P 01/20/17 37.5 1.42 1.84
M 170120P00040000 P 01/20/17 40.0 1.80 2.24
M 170120P00042500 P 01/20/17 42.5 2.25 2.71
M 170120P00045000 P 01/20/17 45.0 2.77 3.20
M 170120P00047500 P 01/20/17 47.5 3.45 3.90
M 170120P00050000 P 01/20/17 50.0 4.15 4.60
M 170120P00052500 P 01/20/17 52.5 4.95 5.45
M 170120P00055000 P 01/20/17 55.0 5.90 6.35
M 170120P00057500 P 01/20/17 57.5 6.90 7.40
M 170120P00060000 P 01/20/17 60.0 8.05 8.55
M 170120P00062500 P 01/20/17 62.5 9.35 9.80
M 170120P00065000 P 01/20/17 65.0 10.75 11.20
M 170120P00067500 P 01/20/17 67.5 12.20 12.65
M 170120P00070000 P 01/20/17 70.0 13.70 14.25
M 170120P00072500 P 01/20/17 72.5 15.35 15.90
M 170120P00075000 P 01/20/17 75.0 17.15 17.65
M 170120P00080000 P 01/20/17 80.0 20.85 21.40
M 170120P00085000 P 01/20/17 85.0 24.95 25.55
M 170120P00090000 P 01/20/17 90.0 29.25 29.90

OPRA data is delayed 15 minutes.