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 Sep 22 2014 11:00AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
M 141018C00040000 C 10/18/14 40.0 19.40 20.30
M 141018C00042500 C 10/18/14 42.5 16.55 18.15
M 141018C00045000 C 10/18/14 45.0 14.05 15.65
M 141018C00047500 C 10/18/14 47.5 10.90 14.15
M 141018C00050000 C 10/18/14 50.0 9.35 10.25
M 141018C00052500 C 10/18/14 52.5 7.10 7.75
M 141018C00055000 C 10/18/14 55.0 4.75 5.30
M 141018C00057500 C 10/18/14 57.5 2.94 3.00
M 141018C00060000 C 10/18/14 60.0 1.26 1.32
M 141018C00062500 C 10/18/14 62.5 0.37 0.40
M 141018C00065000 C 10/18/14 65.0 0.09 0.12
M 141018C00067500 C 10/18/14 67.5 0.01 0.06
M 141018C00070000 C 10/18/14 70.0 0.00 0.04
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 0.06
M 141018P00050000 P 10/18/14 50.0 0.03 0.10
M 141018P00052500 P 10/18/14 52.5 0.06 0.10
M 141018P00055000 P 10/18/14 55.0 0.16 0.23
M 141018P00057500 P 10/18/14 57.5 0.46 0.51
M 141018P00060000 P 10/18/14 60.0 1.27 1.32
M 141018P00062500 P 10/18/14 62.5 2.81 3.10
M 141018P00065000 P 10/18/14 65.0 4.95 5.55
M 141018P00067500 P 10/18/14 67.5 7.35 8.00
M 141018P00070000 P 10/18/14 70.0 9.85 10.50
M 141018P00075000 P 10/18/14 75.0 14.55 16.05
M 141122C00040000 C 11/22/14 40.0 19.50 20.25
M 141122C00045000 C 11/22/14 45.0 14.80 15.25
M 141122C00050000 C 11/22/14 50.0 9.70 10.35
M 141122C00052500 C 11/22/14 52.5 7.40 8.00
M 141122C00055000 C 11/22/14 55.0 5.45 5.75
M 141122C00057500 C 11/22/14 57.5 3.65 3.80
M 141122C00060000 C 11/22/14 60.0 2.14 2.20
M 141122C00062500 C 11/22/14 62.5 1.08 1.13
M 141122C00065000 C 11/22/14 65.0 0.48 0.53
M 141122C00067500 C 11/22/14 67.5 0.18 0.24
M 141122C00070000 C 11/22/14 70.0 0.07 0.11
M 141122C00075000 C 11/22/14 75.0 0.01 0.06
M 141122C00080000 C 11/22/14 80.0 0.00 0.05
M 141122C00085000 C 11/22/14 85.0 0.00 0.04
M 141122C00090000 C 11/22/14 90.0 0.00 0.03
M 141122P00040000 P 11/22/14 40.0 0.02 0.06
M 141122P00045000 P 11/22/14 45.0 0.05 0.13
M 141122P00050000 P 11/22/14 50.0 0.17 0.25
M 141122P00052500 P 11/22/14 52.5 0.32 0.40
M 141122P00055000 P 11/22/14 55.0 0.61 0.69
M 141122P00057500 P 11/22/14 57.5 1.17 1.21
M 141122P00060000 P 11/22/14 60.0 2.12 2.17
M 141122P00062500 P 11/22/14 62.5 3.55 3.70
M 141122P00065000 P 11/22/14 65.0 5.40 5.70
M 141122P00067500 P 11/22/14 67.5 7.55 8.20
M 141122P00070000 P 11/22/14 70.0 9.90 10.65
M 141122P00075000 P 11/22/14 75.0 14.85 15.50
M 141122P00080000 P 11/22/14 80.0 19.75 20.65
M 141122P00085000 P 11/22/14 85.0 24.20 26.15
M 141122P00090000 P 11/22/14 90.0 29.40 30.65
M 150117C00020000 C 01/17/15 20.0 38.35 41.65
M 150117C00023000 C 01/17/15 23.0 35.90 38.20
M 150117C00025000 C 01/17/15 25.0 33.10 36.55
M 150117C00028000 C 01/17/15 28.0 30.90 33.20
M 150117C00030000 C 01/17/15 30.0 28.90 30.35
M 150117C00033000 C 01/17/15 33.0 26.35 27.30
M 150117C00035000 C 01/17/15 35.0 24.15 25.50
M 150117C00037000 C 01/17/15 37.0 22.50 23.30
M 150117C00040000 C 01/17/15 40.0 19.50 20.30
M 150117C00042000 C 01/17/15 42.0 17.60 18.30
M 150117C00045000 C 01/17/15 45.0 14.65 15.40
M 150117C00047000 C 01/17/15 47.0 12.70 13.45
M 150117C00050000 C 01/17/15 50.0 9.95 10.60
M 150117C00052500 C 01/17/15 52.5 7.90 8.25
M 150117C00055000 C 01/17/15 55.0 6.05 6.20
M 150117C00057500 C 01/17/15 57.5 4.25 4.40
M 150117C00060000 C 01/17/15 60.0 2.87 2.92
M 150117C00062500 C 01/17/15 62.5 1.78 1.84
M 150117C00065000 C 01/17/15 65.0 0.99 1.09
M 150117C00067500 C 01/17/15 67.5 0.53 0.63
M 150117C00070000 C 01/17/15 70.0 0.28 0.35
M 150117C00075000 C 01/17/15 75.0 0.08 0.15
M 150117C00080000 C 01/17/15 80.0 0.02 0.09
M 150117C00085000 C 01/17/15 85.0 0.00 0.06
M 150117C00090000 C 01/17/15 90.0 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 0.00 0.03
M 150117P00028000 P 01/17/15 28.0 0.01 0.03
M 150117P00030000 P 01/17/15 30.0 0.01 0.04
M 150117P00033000 P 01/17/15 33.0 0.02 0.05
M 150117P00035000 P 01/17/15 35.0 0.03 0.09
M 150117P00037000 P 01/17/15 37.0 0.05 0.12
M 150117P00040000 P 01/17/15 40.0 0.07 0.16
M 150117P00042000 P 01/17/15 42.0 0.11 0.20
M 150117P00045000 P 01/17/15 45.0 0.20 0.27
M 150117P00047000 P 01/17/15 47.0 0.26 0.35
M 150117P00050000 P 01/17/15 50.0 0.48 0.56
M 150117P00052500 P 01/17/15 52.5 0.77 0.83
M 150117P00055000 P 01/17/15 55.0 1.25 1.32
M 150117P00057500 P 01/17/15 57.5 2.01 2.07
M 150117P00060000 P 01/17/15 60.0 3.05 3.20
M 150117P00062500 P 01/17/15 62.5 4.45 4.60
M 150117P00065000 P 01/17/15 65.0 6.20 6.40
M 150117P00067500 P 01/17/15 67.5 8.20 8.70
M 150117P00070000 P 01/17/15 70.0 10.45 11.05
M 150117P00075000 P 01/17/15 75.0 15.15 16.00
M 150117P00080000 P 01/17/15 80.0 20.00 20.95
M 150117P00085000 P 01/17/15 85.0 25.05 25.90
M 150117P00090000 P 01/17/15 90.0 29.65 31.20
M 150220C00030000 C 02/20/15 30.0 28.85 30.85
M 150220C00035000 C 02/20/15 35.0 24.10 25.85
M 150220C00040000 C 02/20/15 40.0 19.15 20.75
M 150220C00045000 C 02/20/15 45.0 14.65 15.80
M 150220C00050000 C 02/20/15 50.0 10.20 10.75
M 150220C00052500 C 02/20/15 52.5 8.00 8.45
M 150220C00055000 C 02/20/15 55.0 6.35 6.50
M 150220C00057500 C 02/20/15 57.5 4.60 4.75
M 150220C00060000 C 02/20/15 60.0 3.20 3.30
M 150220C00062500 C 02/20/15 62.5 2.11 2.21
M 150220C00065000 C 02/20/15 65.0 1.33 1.40
M 150220C00067500 C 02/20/15 67.5 0.80 0.87
M 150220C00070000 C 02/20/15 70.0 0.44 0.53
M 150220C00075000 C 02/20/15 75.0 0.14 0.20
M 150220C00080000 C 02/20/15 80.0 0.04 0.12
M 150220C00085000 C 02/20/15 85.0 0.01 0.08
M 150220P00030000 P 02/20/15 30.0 0.01 0.04
M 150220P00035000 P 02/20/15 35.0 0.04 0.13
M 150220P00040000 P 02/20/15 40.0 0.11 0.20
M 150220P00045000 P 02/20/15 45.0 0.26 0.35
M 150220P00050000 P 02/20/15 50.0 0.62 0.72
M 150220P00052500 P 02/20/15 52.5 0.99 1.05
M 150220P00055000 P 02/20/15 55.0 1.53 1.62
M 150220P00057500 P 02/20/15 57.5 2.33 2.42
M 150220P00060000 P 02/20/15 60.0 3.40 3.50
M 150220P00062500 P 02/20/15 62.5 4.80 4.95
M 150220P00065000 P 02/20/15 65.0 6.50 6.65
M 150220P00067500 P 02/20/15 67.5 8.45 8.95
M 150220P00070000 P 02/20/15 70.0 10.50 11.10
M 150220P00075000 P 02/20/15 75.0 15.20 15.90
M 150220P00080000 P 02/20/15 80.0 19.70 21.15
M 150220P00085000 P 02/20/15 85.0 24.65 25.80
M 150515C00042500 C 05/15/15 42.5 15.40 19.85
M 150515C00045000 C 05/15/15 45.0 13.15 16.95
M 150515C00047500 C 05/15/15 47.5 12.25 13.85
M 150515C00050000 C 05/15/15 50.0 10.60 11.25
M 150515C00052500 C 05/15/15 52.5 8.60 9.25
M 150515C00055000 C 05/15/15 55.0 6.75 7.40
M 150515C00057500 C 05/15/15 57.5 5.15 5.85
M 150515C00060000 C 05/15/15 60.0 4.10 4.50
M 150515C00062500 C 05/15/15 62.5 2.70 3.45
M 150515C00065000 C 05/15/15 65.0 1.96 2.46
M 150515C00067500 C 05/15/15 67.5 1.31 1.80
M 150515C00070000 C 05/15/15 70.0 0.83 1.22
M 150515C00075000 C 05/15/15 75.0 0.27 0.76
M 150515P00042500 P 05/15/15 42.5 0.25 0.70
M 150515P00045000 P 05/15/15 45.0 0.44 0.93
M 150515P00047500 P 05/15/15 47.5 0.72 1.08
M 150515P00050000 P 05/15/15 50.0 1.13 1.63
M 150515P00052500 P 05/15/15 52.5 1.67 2.17
M 150515P00055000 P 05/15/15 55.0 2.30 2.99
M 150515P00057500 P 05/15/15 57.5 3.25 3.85
M 150515P00060000 P 05/15/15 60.0 4.60 4.80
M 150515P00062500 P 05/15/15 62.5 5.80 6.40
M 150515P00065000 P 05/15/15 65.0 7.40 8.15
M 150515P00067500 P 05/15/15 67.5 9.30 10.00
M 150515P00070000 P 05/15/15 70.0 11.30 12.00
M 150515P00075000 P 05/15/15 75.0 15.35 16.95
M 160115C00023000 C 01/15/16 23.0 34.80 38.80
M 160115C00025000 C 01/15/16 25.0 32.60 36.80
M 160115C00028000 C 01/15/16 28.0 30.10 33.30
M 160115C00030000 C 01/15/16 30.0 29.50 31.80
M 160115C00033000 C 01/15/16 33.0 26.35 28.25
M 160115C00035000 C 01/15/16 35.0 23.25 25.60
M 160115C00038000 C 01/15/16 38.0 21.25 22.75
M 160115C00040000 C 01/15/16 40.0 18.70 20.70
M 160115C00042000 C 01/15/16 42.0 17.20 19.30
M 160115C00045000 C 01/15/16 45.0 15.60 16.30
M 160115C00047000 C 01/15/16 47.0 13.95 14.65
M 160115C00050000 C 01/15/16 50.0 11.75 12.40
M 160115C00052500 C 01/15/16 52.5 10.00 10.65
M 160115C00055000 C 01/15/16 55.0 8.65 8.90
M 160115C00057500 C 01/15/16 57.5 7.25 7.45
M 160115C00060000 C 01/15/16 60.0 6.00 6.20
M 160115C00062500 C 01/15/16 62.5 4.90 5.10
M 160115C00065000 C 01/15/16 65.0 3.95 4.15
M 160115C00067500 C 01/15/16 67.5 3.15 3.35
M 160115C00070000 C 01/15/16 70.0 2.54 2.71
M 160115C00075000 C 01/15/16 75.0 1.59 1.75
M 160115C00080000 C 01/15/16 80.0 0.97 1.13
M 160115C00085000 C 01/15/16 85.0 0.59 0.74
M 160115C00090000 C 01/15/16 90.0 0.36 0.50
M 160115P00023000 P 01/15/16 23.0 0.06 0.19
M 160115P00025000 P 01/15/16 25.0 0.10 0.23
M 160115P00028000 P 01/15/16 28.0 0.17 0.31
M 160115P00030000 P 01/15/16 30.0 0.23 0.38
M 160115P00033000 P 01/15/16 33.0 0.36 0.51
M 160115P00035000 P 01/15/16 35.0 0.48 0.63
M 160115P00038000 P 01/15/16 38.0 0.71 0.87
M 160115P00040000 P 01/15/16 40.0 0.93 1.07
M 160115P00042000 P 01/15/16 42.0 1.18 1.33
M 160115P00045000 P 01/15/16 45.0 1.69 1.83
M 160115P00047000 P 01/15/16 47.0 2.09 2.24
M 160115P00050000 P 01/15/16 50.0 2.87 3.00
M 160115P00052500 P 01/15/16 52.5 3.65 3.80
M 160115P00055000 P 01/15/16 55.0 4.55 4.75
M 160115P00057500 P 01/15/16 57.5 5.65 5.85
M 160115P00060000 P 01/15/16 60.0 6.90 7.10
M 160115P00062500 P 01/15/16 62.5 8.30 8.50
M 160115P00065000 P 01/15/16 65.0 9.85 10.05
M 160115P00067500 P 01/15/16 67.5 11.55 11.80
M 160115P00070000 P 01/15/16 70.0 13.40 13.65
M 160115P00075000 P 01/15/16 75.0 17.30 18.05
M 160115P00080000 P 01/15/16 80.0 21.60 22.45
M 160115P00085000 P 01/15/16 85.0 25.65 27.65
M 160115P00090000 P 01/15/16 90.0 29.45 33.40

OPRA data is delayed 15 minutes.