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 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
M 141122C00040000 C 11/22/14 40.0 22.95 23.80
M 141122C00045000 C 11/22/14 45.0 16.60 19.90
M 141122C00050000 C 11/22/14 50.0 12.50 13.90
M 141122C00052500 C 11/22/14 52.5 9.95 11.15
M 141122C00055000 C 11/22/14 55.0 8.25 8.45
M 141122C00057500 C 11/22/14 57.5 5.75 5.90
M 141122C00060000 C 11/22/14 60.0 3.25 3.40
M 141122C00062500 C 11/22/14 62.5 0.78 0.86
M 141122C00065000 C 11/22/14 65.0 0.00 0.02
M 141122C00067500 C 11/22/14 67.5 0.00 0.03
M 141122C00070000 C 11/22/14 70.0 0.00 0.03
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 0.03
M 141122P00045000 P 11/22/14 45.0 0.00 0.03
M 141122P00050000 P 11/22/14 50.0 0.00 0.01
M 141122P00052500 P 11/22/14 52.5 0.00 0.02
M 141122P00055000 P 11/22/14 55.0 0.00 0.02
M 141122P00057500 P 11/22/14 57.5 0.00 0.01
M 141122P00060000 P 11/22/14 60.0 0.00 0.03
M 141122P00062500 P 11/22/14 62.5 0.00 0.03
M 141122P00065000 P 11/22/14 65.0 1.63 1.86
M 141122P00067500 P 11/22/14 67.5 3.50 4.40
M 141122P00070000 P 11/22/14 70.0 6.05 6.95
M 141122P00075000 P 11/22/14 75.0 10.00 12.00
M 141122P00080000 P 11/22/14 80.0 15.05 18.40
M 141122P00085000 P 11/22/14 85.0 20.05 23.35
M 141122P00090000 P 11/22/14 90.0 25.90 26.95
M 141220C00037500 C 12/20/14 37.5 24.90 26.65
M 141220C00040000 C 12/20/14 40.0 22.95 23.80
M 141220C00042500 C 12/20/14 42.5 19.30 22.50
M 141220C00045000 C 12/20/14 45.0 16.60 19.95
M 141220C00047500 C 12/20/14 47.5 14.40 15.95
M 141220C00050000 C 12/20/14 50.0 13.00 13.45
M 141220C00052500 C 12/20/14 52.5 10.50 10.95
M 141220C00055000 C 12/20/14 55.0 8.15 8.45
M 141220C00057500 C 12/20/14 57.5 5.70 6.05
M 141220C00060000 C 12/20/14 60.0 3.55 3.75
M 141220C00062500 C 12/20/14 62.5 1.85 1.92
M 141220C00065000 C 12/20/14 65.0 0.72 0.77
M 141220C00067500 C 12/20/14 67.5 0.22 0.25
M 141220C00070000 C 12/20/14 70.0 0.05 0.12
M 141220C00072500 C 12/20/14 72.5 0.01 0.06
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 0.03 0.08
M 141220P00052500 P 12/20/14 52.5 0.05 0.11
M 141220P00055000 P 12/20/14 55.0 0.11 0.15
M 141220P00057500 P 12/20/14 57.5 0.22 0.27
M 141220P00060000 P 12/20/14 60.0 0.57 0.58
M 141220P00062500 P 12/20/14 62.5 1.30 1.33
M 141220P00065000 P 12/20/14 65.0 2.68 2.77
M 141220P00067500 P 12/20/14 67.5 4.65 4.90
M 141220P00070000 P 12/20/14 70.0 6.40 7.40
M 141220P00072500 P 12/20/14 72.5 8.65 9.85
M 150117C00020000 C 01/17/15 20.0 41.55 45.05
M 150117C00023000 C 01/17/15 23.0 38.55 42.00
M 150117C00025000 C 01/17/15 25.0 36.65 40.05
M 150117C00028000 C 01/17/15 28.0 33.60 36.90
M 150117C00030000 C 01/17/15 30.0 31.60 35.05
M 150117C00033000 C 01/17/15 33.0 28.65 31.95
M 150117C00035000 C 01/17/15 35.0 27.50 29.00
M 150117C00037000 C 01/17/15 37.0 24.60 28.05
M 150117C00040000 C 01/17/15 40.0 22.90 24.05
M 150117C00042000 C 01/17/15 42.0 19.90 21.75
M 150117C00045000 C 01/17/15 45.0 17.95 18.65
M 150117C00047000 C 01/17/15 47.0 16.00 16.65
M 150117C00050000 C 01/17/15 50.0 13.00 13.60
M 150117C00052500 C 01/17/15 52.5 10.55 11.05
M 150117C00055000 C 01/17/15 55.0 8.30 8.55
M 150117C00057500 C 01/17/15 57.5 6.15 6.30
M 150117C00060000 C 01/17/15 60.0 4.10 4.20
M 150117C00062500 C 01/17/15 62.5 2.51 2.58
M 150117C00065000 C 01/17/15 65.0 1.35 1.40
M 150117C00067500 C 01/17/15 67.5 0.62 0.65
M 150117C00070000 C 01/17/15 70.0 0.28 0.32
M 150117C00072500 C 01/17/15 72.5 0.11 0.19
M 150117C00075000 C 01/17/15 75.0 0.06 0.10
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 0.00 0.03
M 150117P00040000 P 01/17/15 40.0 0.02 0.04
M 150117P00042000 P 01/17/15 42.0 0.00 0.05
M 150117P00045000 P 01/17/15 45.0 0.03 0.08
M 150117P00047000 P 01/17/15 47.0 0.07 0.11
M 150117P00050000 P 01/17/15 50.0 0.11 0.19
M 150117P00052500 P 01/17/15 52.5 0.19 0.23
M 150117P00055000 P 01/17/15 55.0 0.35 0.37
M 150117P00057500 P 01/17/15 57.5 0.61 0.67
M 150117P00060000 P 01/17/15 60.0 1.11 1.19
M 150117P00062500 P 01/17/15 62.5 1.97 2.08
M 150117P00065000 P 01/17/15 65.0 3.25 3.45
M 150117P00067500 P 01/17/15 67.5 5.05 5.20
M 150117P00070000 P 01/17/15 70.0 7.15 7.45
M 150117P00072500 P 01/17/15 72.5 8.85 9.95
M 150117P00075000 P 01/17/15 75.0 11.35 12.40
M 150117P00080000 P 01/17/15 80.0 16.30 17.35
M 150117P00085000 P 01/17/15 85.0 20.40 23.70
M 150117P00090000 P 01/17/15 90.0 26.15 27.40
M 150220C00030000 C 02/20/15 30.0 32.10 34.65
M 150220C00035000 C 02/20/15 35.0 26.60 29.90
M 150220C00037500 C 02/20/15 37.5 24.15 27.35
M 150220C00040000 C 02/20/15 40.0 21.55 25.05
M 150220C00042500 C 02/20/15 42.5 19.15 22.05
M 150220C00045000 C 02/20/15 45.0 16.60 18.75
M 150220C00047500 C 02/20/15 47.5 14.20 16.25
M 150220C00050000 C 02/20/15 50.0 13.10 13.70
M 150220C00052500 C 02/20/15 52.5 10.70 11.20
M 150220C00055000 C 02/20/15 55.0 8.50 8.85
M 150220C00057500 C 02/20/15 57.5 6.55 6.70
M 150220C00060000 C 02/20/15 60.0 4.70 4.80
M 150220C00062500 C 02/20/15 62.5 3.15 3.25
M 150220C00065000 C 02/20/15 65.0 1.95 2.04
M 150220C00067500 C 02/20/15 67.5 1.14 1.18
M 150220C00070000 C 02/20/15 70.0 0.61 0.68
M 150220C00072500 C 02/20/15 72.5 0.31 0.35
M 150220C00075000 C 02/20/15 75.0 0.16 0.22
M 150220C00080000 C 02/20/15 80.0 0.03 0.08
M 150220C00085000 C 02/20/15 85.0 0.01 0.04
M 150220P00030000 P 02/20/15 30.0 0.00 0.03
M 150220P00035000 P 02/20/15 35.0 0.00 0.03
M 150220P00037500 P 02/20/15 37.5 0.00 0.04
M 150220P00040000 P 02/20/15 40.0 0.01 0.06
M 150220P00042500 P 02/20/15 42.5 0.04 0.10
M 150220P00045000 P 02/20/15 45.0 0.10 0.15
M 150220P00047500 P 02/20/15 47.5 0.15 0.22
M 150220P00050000 P 02/20/15 50.0 0.25 0.29
M 150220P00052500 P 02/20/15 52.5 0.40 0.45
M 150220P00055000 P 02/20/15 55.0 0.65 0.73
M 150220P00057500 P 02/20/15 57.5 1.04 1.13
M 150220P00060000 P 02/20/15 60.0 1.66 1.78
M 150220P00062500 P 02/20/15 62.5 2.59 2.72
M 150220P00065000 P 02/20/15 65.0 3.85 4.00
M 150220P00067500 P 02/20/15 67.5 5.50 5.70
M 150220P00070000 P 02/20/15 70.0 7.50 7.70
M 150220P00072500 P 02/20/15 72.5 9.05 10.15
M 150220P00075000 P 02/20/15 75.0 10.30 12.75
M 150220P00080000 P 02/20/15 80.0 15.00 17.55
M 150220P00085000 P 02/20/15 85.0 21.20 22.35
M 150515C00030000 C 05/15/15 30.0 32.25 34.30
M 150515C00032500 C 05/15/15 32.5 29.30 32.70
M 150515C00035000 C 05/15/15 35.0 26.20 30.55
M 150515C00037500 C 05/15/15 37.5 24.65 27.45
M 150515C00040000 C 05/15/15 40.0 22.20 24.95
M 150515C00042500 C 05/15/15 42.5 19.30 22.75
M 150515C00045000 C 05/15/15 45.0 17.25 20.05
M 150515C00047500 C 05/15/15 47.5 15.70 16.75
M 150515C00050000 C 05/15/15 50.0 13.40 14.20
M 150515C00052500 C 05/15/15 52.5 11.25 11.65
M 150515C00055000 C 05/15/15 55.0 9.25 9.60
M 150515C00057500 C 05/15/15 57.5 7.50 7.65
M 150515C00060000 C 05/15/15 60.0 5.80 5.95
M 150515C00062500 C 05/15/15 62.5 4.40 4.50
M 150515C00065000 C 05/15/15 65.0 3.20 3.35
M 150515C00067500 C 05/15/15 67.5 2.26 2.37
M 150515C00070000 C 05/15/15 70.0 1.54 1.65
M 150515C00072500 C 05/15/15 72.5 1.04 1.14
M 150515C00075000 C 05/15/15 75.0 0.69 0.77
M 150515C00080000 C 05/15/15 80.0 0.28 0.36
M 150515P00030000 P 05/15/15 30.0 0.01 0.06
M 150515P00032500 P 05/15/15 32.5 0.03 0.09
M 150515P00035000 P 05/15/15 35.0 0.07 0.13
M 150515P00037500 P 05/15/15 37.5 0.11 0.19
M 150515P00040000 P 05/15/15 40.0 0.18 0.27
M 150515P00042500 P 05/15/15 42.5 0.26 0.37
M 150515P00045000 P 05/15/15 45.0 0.38 0.49
M 150515P00047500 P 05/15/15 47.5 0.54 0.66
M 150515P00050000 P 05/15/15 50.0 0.76 0.89
M 150515P00052500 P 05/15/15 52.5 1.09 1.21
M 150515P00055000 P 05/15/15 55.0 1.54 1.67
M 150515P00057500 P 05/15/15 57.5 2.16 2.34
M 150515P00060000 P 05/15/15 60.0 3.00 3.15
M 150515P00062500 P 05/15/15 62.5 4.05 4.25
M 150515P00065000 P 05/15/15 65.0 5.35 5.55
M 150515P00067500 P 05/15/15 67.5 6.90 7.10
M 150515P00070000 P 05/15/15 70.0 8.70 8.90
M 150515P00072500 P 05/15/15 72.5 10.65 10.85
M 150515P00075000 P 05/15/15 75.0 12.80 13.20
M 150515P00080000 P 05/15/15 80.0 16.80 17.85
M 160115C00023000 C 01/15/16 23.0 37.85 42.50
M 160115C00025000 C 01/15/16 25.0 36.00 40.50
M 160115C00028000 C 01/15/16 28.0 32.85 37.50
M 160115C00030000 C 01/15/16 30.0 31.00 35.50
M 160115C00033000 C 01/15/16 33.0 28.20 32.50
M 160115C00035000 C 01/15/16 35.0 27.55 29.55
M 160115C00038000 C 01/15/16 38.0 23.25 26.60
M 160115C00040000 C 01/15/16 40.0 22.70 24.70
M 160115C00042000 C 01/15/16 42.0 20.95 22.95
M 160115C00045000 C 01/15/16 45.0 18.45 20.05
M 160115C00047000 C 01/15/16 47.0 16.95 17.40
M 160115C00050000 C 01/15/16 50.0 14.50 14.95
M 160115C00052500 C 01/15/16 52.5 12.60 13.00
M 160115C00055000 C 01/15/16 55.0 10.85 11.25
M 160115C00057500 C 01/15/16 57.5 9.30 9.55
M 160115C00060000 C 01/15/16 60.0 7.85 8.10
M 160115C00062500 C 01/15/16 62.5 6.55 6.75
M 160115C00065000 C 01/15/16 65.0 5.40 5.60
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 2.86 3.05
M 160115C00075000 C 01/15/16 75.0 2.29 2.44
M 160115C00080000 C 01/15/16 80.0 1.43 1.61
M 160115C00085000 C 01/15/16 85.0 0.88 1.01
M 160115C00090000 C 01/15/16 90.0 0.53 0.66
M 160115P00023000 P 01/15/16 23.0 0.05 0.14
M 160115P00025000 P 01/15/16 25.0 0.08 0.18
M 160115P00028000 P 01/15/16 28.0 0.15 0.28
M 160115P00030000 P 01/15/16 30.0 0.21 0.36
M 160115P00033000 P 01/15/16 33.0 0.33 0.49
M 160115P00035000 P 01/15/16 35.0 0.43 0.59
M 160115P00038000 P 01/15/16 38.0 0.62 0.78
M 160115P00040000 P 01/15/16 40.0 0.78 0.95
M 160115P00042000 P 01/15/16 42.0 0.98 1.16
M 160115P00045000 P 01/15/16 45.0 1.36 1.55
M 160115P00047000 P 01/15/16 47.0 1.69 1.86
M 160115P00050000 P 01/15/16 50.0 2.30 2.48
M 160115P00052500 P 01/15/16 52.5 2.94 3.10
M 160115P00055000 P 01/15/16 55.0 3.65 3.90
M 160115P00057500 P 01/15/16 57.5 4.55 4.80
M 160115P00060000 P 01/15/16 60.0 5.60 5.85
M 160115P00062500 P 01/15/16 62.5 6.80 7.05
M 160115P00065000 P 01/15/16 65.0 8.15 8.40
M 160115P00067500 P 01/15/16 67.5 9.65 9.90
M 160115P00070000 P 01/15/16 70.0 11.30 11.55
M 160115P00072500 P 01/15/16 72.5 13.05 13.35
M 160115P00075000 P 01/15/16 75.0 14.95 15.25
M 160115P00080000 P 01/15/16 80.0 19.05 19.60
M 160115P00085000 P 01/15/16 85.0 23.55 24.00
M 160115P00090000 P 01/15/16 90.0 26.90 28.90
M 170120C00030000 C 01/20/17 30.0 31.60 34.70
M 170120C00032500 C 01/20/17 32.5 28.70 33.45
M 170120C00035000 C 01/20/17 35.0 26.25 30.75
M 170120C00037500 C 01/20/17 37.5 23.90 28.30
M 170120C00040000 C 01/20/17 40.0 22.20 25.90
M 170120C00042500 C 01/20/17 42.5 21.65 22.25
M 170120C00045000 C 01/20/17 45.0 19.60 20.15
M 170120C00047500 C 01/20/17 47.5 17.70 18.30
M 170120C00050000 C 01/20/17 50.0 15.95 16.55
M 170120C00052500 C 01/20/17 52.5 14.30 14.85
M 170120C00055000 C 01/20/17 55.0 12.80 13.40
M 170120C00057500 C 01/20/17 57.5 11.40 11.95
M 170120C00060000 C 01/20/17 60.0 10.05 10.65
M 170120C00062500 C 01/20/17 62.5 8.90 9.50
M 170120C00065000 C 01/20/17 65.0 7.80 8.30
M 170120C00067500 C 01/20/17 67.5 6.80 7.45
M 170120C00070000 C 01/20/17 70.0 5.90 6.60
M 170120C00072500 C 01/20/17 72.5 5.10 5.80
M 170120C00075000 C 01/20/17 75.0 4.40 5.10
M 170120C00080000 C 01/20/17 80.0 3.25 3.95
M 170120C00085000 C 01/20/17 85.0 2.36 2.98
M 170120C00090000 C 01/20/17 90.0 1.74 2.24
M 170120P00030000 P 01/20/17 30.0 0.66 1.01
M 170120P00032500 P 01/20/17 32.5 0.87 1.26
M 170120P00035000 P 01/20/17 35.0 1.13 1.55
M 170120P00037500 P 01/20/17 37.5 1.46 1.87
M 170120P00040000 P 01/20/17 40.0 1.84 2.28
M 170120P00042500 P 01/20/17 42.5 2.31 2.77
M 170120P00045000 P 01/20/17 45.0 2.85 3.10
M 170120P00047500 P 01/20/17 47.5 3.50 4.05
M 170120P00050000 P 01/20/17 50.0 4.25 4.75
M 170120P00052500 P 01/20/17 52.5 5.10 5.60
M 170120P00055000 P 01/20/17 55.0 6.05 6.60
M 170120P00057500 P 01/20/17 57.5 7.10 7.65
M 170120P00060000 P 01/20/17 60.0 8.25 8.80
M 170120P00062500 P 01/20/17 62.5 9.50 10.10
M 170120P00065000 P 01/20/17 65.0 10.95 11.35
M 170120P00067500 P 01/20/17 67.5 12.40 12.80
M 170120P00070000 P 01/20/17 70.0 13.95 14.40
M 170120P00072500 P 01/20/17 72.5 15.60 16.25
M 170120P00075000 P 01/20/17 75.0 17.35 18.05
M 170120P00080000 P 01/20/17 80.0 21.15 21.70
M 170120P00085000 P 01/20/17 85.0 25.15 25.75
M 170120P00090000 P 01/20/17 90.0 29.45 30.05

OPRA data is delayed 15 minutes.