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 Oct 30 2014 10:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
M 141122C00040000 C 11/22/14 40.0 16.55 18.15
M 141122C00045000 C 11/22/14 45.0 11.65 13.15
M 141122C00050000 C 11/22/14 50.0 7.30 8.10
M 141122C00052500 C 11/22/14 52.5 5.45 5.70
M 141122C00055000 C 11/22/14 55.0 3.40 3.65
M 141122C00057500 C 11/22/14 57.5 1.88 1.96
M 141122C00060000 C 11/22/14 60.0 0.83 0.93
M 141122C00062500 C 11/22/14 62.5 0.30 0.36
M 141122C00065000 C 11/22/14 65.0 0.06 0.15
M 141122C00067500 C 11/22/14 67.5 0.01 0.09
M 141122C00070000 C 11/22/14 70.0 0.01 0.05
M 141122C00075000 C 11/22/14 75.0 0.00 0.03
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 0.04
M 141122P00045000 P 11/22/14 45.0 0.05 0.09
M 141122P00050000 P 11/22/14 50.0 0.16 0.27
M 141122P00052500 P 11/22/14 52.5 0.35 0.49
M 141122P00055000 P 11/22/14 55.0 0.79 0.85
M 141122P00057500 P 11/22/14 57.5 1.64 1.70
M 141122P00060000 P 11/22/14 60.0 3.05 3.20
M 141122P00062500 P 11/22/14 62.5 4.90 5.30
M 141122P00065000 P 11/22/14 65.0 7.20 8.05
M 141122P00067500 P 11/22/14 67.5 9.60 10.70
M 141122P00070000 P 11/22/14 70.0 11.90 13.50
M 141122P00075000 P 11/22/14 75.0 16.90 19.45
M 141122P00080000 P 11/22/14 80.0 21.70 24.45
M 141122P00085000 P 11/22/14 85.0 25.90 29.45
M 141122P00090000 P 11/22/14 90.0 30.90 34.45
M 141220C00037500 C 12/20/14 37.5 19.10 20.65
M 141220C00040000 C 12/20/14 40.0 16.70 18.15
M 141220C00042500 C 12/20/14 42.5 14.25 15.70
M 141220C00045000 C 12/20/14 45.0 11.85 13.25
M 141220C00047500 C 12/20/14 47.5 9.65 10.70
M 141220C00050000 C 12/20/14 50.0 7.90 8.35
M 141220C00052500 C 12/20/14 52.5 5.80 6.15
M 141220C00055000 C 12/20/14 55.0 3.95 4.15
M 141220C00057500 C 12/20/14 57.5 2.42 2.55
M 141220C00060000 C 12/20/14 60.0 1.33 1.43
M 141220C00062500 C 12/20/14 62.5 0.67 0.76
M 141220C00065000 C 12/20/14 65.0 0.31 0.40
M 141220C00067500 C 12/20/14 67.5 0.13 0.23
M 141220C00070000 C 12/20/14 70.0 0.04 0.14
M 141220P00037500 P 12/20/14 37.5 0.01 0.06
M 141220P00040000 P 12/20/14 40.0 0.01 0.10
M 141220P00042500 P 12/20/14 42.5 0.06 0.15
M 141220P00045000 P 12/20/14 45.0 0.14 0.24
M 141220P00047500 P 12/20/14 47.5 0.27 0.38
M 141220P00050000 P 12/20/14 50.0 0.46 0.53
M 141220P00052500 P 12/20/14 52.5 0.80 0.91
M 141220P00055000 P 12/20/14 55.0 1.41 1.53
M 141220P00057500 P 12/20/14 57.5 2.40 2.52
M 141220P00060000 P 12/20/14 60.0 3.80 3.95
M 141220P00062500 P 12/20/14 62.5 5.55 5.90
M 141220P00065000 P 12/20/14 65.0 7.70 8.65
M 141220P00067500 P 12/20/14 67.5 10.00 11.30
M 141220P00070000 P 12/20/14 70.0 12.25 13.80
M 150117C00020000 C 01/17/15 20.0 36.05 39.15
M 150117C00023000 C 01/17/15 23.0 32.85 36.20
M 150117C00025000 C 01/17/15 25.0 31.00 34.35
M 150117C00028000 C 01/17/15 28.0 28.10 31.20
M 150117C00030000 C 01/17/15 30.0 25.90 29.20
M 150117C00033000 C 01/17/15 33.0 23.45 25.35
M 150117C00035000 C 01/17/15 35.0 21.45 23.35
M 150117C00037000 C 01/17/15 37.0 19.60 21.15
M 150117C00040000 C 01/17/15 40.0 16.75 18.20
M 150117C00042000 C 01/17/15 42.0 14.80 16.25
M 150117C00045000 C 01/17/15 45.0 11.80 13.35
M 150117C00047000 C 01/17/15 47.0 10.05 11.65
M 150117C00050000 C 01/17/15 50.0 8.10 8.55
M 150117C00052500 C 01/17/15 52.5 6.20 6.45
M 150117C00055000 C 01/17/15 55.0 4.40 4.60
M 150117C00057500 C 01/17/15 57.5 2.95 3.05
M 150117C00060000 C 01/17/15 60.0 1.83 1.92
M 150117C00062500 C 01/17/15 62.5 1.08 1.14
M 150117C00065000 C 01/17/15 65.0 0.59 0.66
M 150117C00067500 C 01/17/15 67.5 0.32 0.41
M 150117C00070000 C 01/17/15 70.0 0.17 0.24
M 150117C00075000 C 01/17/15 75.0 0.01 0.11
M 150117C00080000 C 01/17/15 80.0 0.01 0.06
M 150117C00085000 C 01/17/15 85.0 0.00 0.04
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 0.00 0.03
M 150117P00030000 P 01/17/15 30.0 0.00 0.04
M 150117P00033000 P 01/17/15 33.0 0.01 0.06
M 150117P00035000 P 01/17/15 35.0 0.01 0.09
M 150117P00037000 P 01/17/15 37.0 0.03 0.14
M 150117P00040000 P 01/17/15 40.0 0.08 0.20
M 150117P00042000 P 01/17/15 42.0 0.13 0.25
M 150117P00045000 P 01/17/15 45.0 0.26 0.39
M 150117P00047000 P 01/17/15 47.0 0.41 0.57
M 150117P00050000 P 01/17/15 50.0 0.73 0.85
M 150117P00052500 P 01/17/15 52.5 1.19 1.29
M 150117P00055000 P 01/17/15 55.0 1.91 2.02
M 150117P00057500 P 01/17/15 57.5 2.96 3.10
M 150117P00060000 P 01/17/15 60.0 4.30 4.45
M 150117P00062500 P 01/17/15 62.5 6.05 6.30
M 150117P00065000 P 01/17/15 65.0 7.95 8.35
M 150117P00067500 P 01/17/15 67.5 10.05 11.25
M 150117P00070000 P 01/17/15 70.0 12.30 13.80
M 150117P00075000 P 01/17/15 75.0 17.20 18.80
M 150117P00080000 P 01/17/15 80.0 21.95 23.95
M 150117P00085000 P 01/17/15 85.0 26.15 29.75
M 150117P00090000 P 01/17/15 90.0 31.10 34.75
M 150220C00030000 C 02/20/15 30.0 26.35 28.35
M 150220C00035000 C 02/20/15 35.0 21.40 23.35
M 150220C00040000 C 02/20/15 40.0 16.65 18.25
M 150220C00045000 C 02/20/15 45.0 12.30 13.45
M 150220C00050000 C 02/20/15 50.0 8.50 8.75
M 150220C00052500 C 02/20/15 52.5 6.45 6.80
M 150220C00055000 C 02/20/15 55.0 4.80 5.00
M 150220C00057500 C 02/20/15 57.5 3.40 3.55
M 150220C00060000 C 02/20/15 60.0 2.29 2.38
M 150220C00062500 C 02/20/15 62.5 1.47 1.53
M 150220C00065000 C 02/20/15 65.0 0.90 0.96
M 150220C00067500 C 02/20/15 67.5 0.54 0.59
M 150220C00070000 C 02/20/15 70.0 0.31 0.42
M 150220C00075000 C 02/20/15 75.0 0.09 0.19
M 150220C00080000 C 02/20/15 80.0 0.01 0.09
M 150220C00085000 C 02/20/15 85.0 0.00 0.05
M 150220P00030000 P 02/20/15 30.0 0.00 0.06
M 150220P00035000 P 02/20/15 35.0 0.04 0.15
M 150220P00040000 P 02/20/15 40.0 0.17 0.28
M 150220P00045000 P 02/20/15 45.0 0.42 0.54
M 150220P00050000 P 02/20/15 50.0 1.02 1.10
M 150220P00052500 P 02/20/15 52.5 1.57 1.63
M 150220P00055000 P 02/20/15 55.0 2.35 2.43
M 150220P00057500 P 02/20/15 57.5 3.40 3.55
M 150220P00060000 P 02/20/15 60.0 4.75 4.90
M 150220P00062500 P 02/20/15 62.5 6.45 6.55
M 150220P00065000 P 02/20/15 65.0 8.35 8.50
M 150220P00067500 P 02/20/15 67.5 10.35 10.80
M 150220P00070000 P 02/20/15 70.0 12.45 13.60
M 150220P00075000 P 02/20/15 75.0 17.25 18.85
M 150220P00080000 P 02/20/15 80.0 22.00 24.00
M 150220P00085000 P 02/20/15 85.0 26.95 28.95
M 150515C00030000 C 05/15/15 30.0 26.35 28.35
M 150515C00035000 C 05/15/15 35.0 21.40 23.40
M 150515C00040000 C 05/15/15 40.0 16.85 18.40
M 150515C00042500 C 05/15/15 42.5 14.55 16.05
M 150515C00045000 C 05/15/15 45.0 13.10 13.60
M 150515C00047500 C 05/15/15 47.5 10.95 11.45
M 150515C00050000 C 05/15/15 50.0 9.00 9.45
M 150515C00052500 C 05/15/15 52.5 7.35 7.60
M 150515C00055000 C 05/15/15 55.0 5.80 6.00
M 150515C00057500 C 05/15/15 57.5 4.40 4.65
M 150515C00060000 C 05/15/15 60.0 3.30 3.50
M 150515C00062500 C 05/15/15 62.5 2.40 2.55
M 150515C00065000 C 05/15/15 65.0 1.72 1.85
M 150515C00067500 C 05/15/15 67.5 1.19 1.34
M 150515C00070000 C 05/15/15 70.0 0.82 0.92
M 150515C00075000 C 05/15/15 75.0 0.38 0.51
M 150515C00080000 C 05/15/15 80.0 0.14 0.30
M 150515P00030000 P 05/15/15 30.0 0.08 0.19
M 150515P00035000 P 05/15/15 35.0 0.21 0.34
M 150515P00040000 P 05/15/15 40.0 0.46 0.60
M 150515P00042500 P 05/15/15 42.5 0.66 0.81
M 150515P00045000 P 05/15/15 45.0 0.95 1.11
M 150515P00047500 P 05/15/15 47.5 1.35 1.51
M 150515P00050000 P 05/15/15 50.0 1.88 2.06
M 150515P00052500 P 05/15/15 52.5 2.59 2.77
M 150515P00055000 P 05/15/15 55.0 3.50 3.70
M 150515P00057500 P 05/15/15 57.5 4.65 4.80
M 150515P00060000 P 05/15/15 60.0 6.00 6.20
M 150515P00062500 P 05/15/15 62.5 7.60 7.85
M 150515P00065000 P 05/15/15 65.0 9.40 9.60
M 150515P00067500 P 05/15/15 67.5 11.40 11.60
M 150515P00070000 P 05/15/15 70.0 13.35 13.90
M 150515P00075000 P 05/15/15 75.0 17.75 19.20
M 150515P00080000 P 05/15/15 80.0 22.35 24.30
M 160115C00023000 C 01/15/16 23.0 32.35 36.75
M 160115C00025000 C 01/15/16 25.0 30.35 34.85
M 160115C00028000 C 01/15/16 28.0 27.35 31.35
M 160115C00030000 C 01/15/16 30.0 25.40 29.35
M 160115C00033000 C 01/15/16 33.0 22.45 26.45
M 160115C00035000 C 01/15/16 35.0 20.60 24.55
M 160115C00038000 C 01/15/16 38.0 18.20 21.40
M 160115C00040000 C 01/15/16 40.0 17.50 18.70
M 160115C00042000 C 01/15/16 42.0 16.40 16.95
M 160115C00045000 C 01/15/16 45.0 13.90 14.55
M 160115C00047000 C 01/15/16 47.0 12.40 13.00
M 160115C00050000 C 01/15/16 50.0 10.30 10.90
M 160115C00052500 C 01/15/16 52.5 8.95 9.25
M 160115C00055000 C 01/15/16 55.0 7.55 7.80
M 160115C00057500 C 01/15/16 57.5 6.25 6.55
M 160115C00060000 C 01/15/16 60.0 5.15 5.45
M 160115C00062500 C 01/15/16 62.5 4.20 4.45
M 160115C00065000 C 01/15/16 65.0 3.40 3.65
M 160115C00067500 C 01/15/16 67.5 2.74 2.95
M 160115C00070000 C 01/15/16 70.0 2.20 2.39
M 160115C00075000 C 01/15/16 75.0 1.38 1.58
M 160115C00080000 C 01/15/16 80.0 0.86 1.05
M 160115C00085000 C 01/15/16 85.0 0.53 0.71
M 160115C00090000 C 01/15/16 90.0 0.32 0.50
M 160115P00023000 P 01/15/16 23.0 0.10 0.25
M 160115P00025000 P 01/15/16 25.0 0.16 0.33
M 160115P00028000 P 01/15/16 28.0 0.30 0.47
M 160115P00030000 P 01/15/16 30.0 0.38 0.59
M 160115P00033000 P 01/15/16 33.0 0.59 0.82
M 160115P00035000 P 01/15/16 35.0 0.78 0.97
M 160115P00038000 P 01/15/16 38.0 1.11 1.32
M 160115P00040000 P 01/15/16 40.0 1.39 1.61
M 160115P00042000 P 01/15/16 42.0 1.72 1.97
M 160115P00045000 P 01/15/16 45.0 2.36 2.62
M 160115P00047000 P 01/15/16 47.0 2.87 3.15
M 160115P00050000 P 01/15/16 50.0 3.80 4.10
M 160115P00052500 P 01/15/16 52.5 4.75 5.05
M 160115P00055000 P 01/15/16 55.0 5.85 6.10
M 160115P00057500 P 01/15/16 57.5 7.10 7.30
M 160115P00060000 P 01/15/16 60.0 8.50 8.65
M 160115P00062500 P 01/15/16 62.5 10.05 10.30
M 160115P00065000 P 01/15/16 65.0 11.70 12.00
M 160115P00067500 P 01/15/16 67.5 13.55 13.80
M 160115P00070000 P 01/15/16 70.0 15.45 15.75
M 160115P00075000 P 01/15/16 75.0 19.50 20.15
M 160115P00080000 P 01/15/16 80.0 23.90 24.60
M 160115P00085000 P 01/15/16 85.0 27.25 31.05
M 160115P00090000 P 01/15/16 90.0 32.00 35.95
M 170120C00030000 C 01/20/17 30.0 25.50 29.45
M 170120C00035000 C 01/20/17 35.0 21.00 24.90
M 170120C00040000 C 01/20/17 40.0 18.80 19.55
M 170120C00042500 C 01/20/17 42.5 16.90 17.60
M 170120C00045000 C 01/20/17 45.0 15.15 15.85
M 170120C00047500 C 01/20/17 47.5 13.50 14.20
M 170120C00050000 C 01/20/17 50.0 12.00 12.65
M 170120C00052500 C 01/20/17 52.5 10.60 11.25
M 170120C00055000 C 01/20/17 55.0 9.30 9.95
M 170120C00057500 C 01/20/17 57.5 8.15 8.80
M 170120C00060000 C 01/20/17 60.0 7.20 7.80
M 170120C00062500 C 01/20/17 62.5 6.35 6.85
M 170120C00065000 C 01/20/17 65.0 5.35 6.00
M 170120C00067500 C 01/20/17 67.5 4.60 5.30
M 170120C00070000 C 01/20/17 70.0 3.95 4.65
M 170120C00075000 C 01/20/17 75.0 2.87 3.55
M 170120C00080000 C 01/20/17 80.0 2.10 2.75
M 170120C00085000 C 01/20/17 85.0 1.52 2.11
M 170120P00030000 P 01/20/17 30.0 0.99 1.25
M 170120P00035000 P 01/20/17 35.0 1.69 2.12
M 170120P00040000 P 01/20/17 40.0 2.72 3.15
M 170120P00042500 P 01/20/17 42.5 3.40 3.85
M 170120P00045000 P 01/20/17 45.0 4.15 4.60
M 170120P00047500 P 01/20/17 47.5 5.00 5.50
M 170120P00050000 P 01/20/17 50.0 5.95 6.50
M 170120P00052500 P 01/20/17 52.5 7.05 7.60
M 170120P00055000 P 01/20/17 55.0 8.25 8.80
M 170120P00057500 P 01/20/17 57.5 9.55 10.15
M 170120P00060000 P 01/20/17 60.0 10.95 11.40
M 170120P00062500 P 01/20/17 62.5 12.45 13.00
M 170120P00065000 P 01/20/17 65.0 14.05 14.80
M 170120P00067500 P 01/20/17 67.5 15.70 16.50
M 170120P00070000 P 01/20/17 70.0 17.45 18.35
M 170120P00075000 P 01/20/17 75.0 21.35 22.20
M 170120P00080000 P 01/20/17 80.0 25.45 26.30
M 170120P00085000 P 01/20/17 85.0 29.75 30.60

OPRA data is delayed 15 minutes.