Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Macys Inc (M)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
M 140425C00045000 C 04/25/14 45.0 11.00 14.60
M 140425C00047000 C 04/25/14 47.0 8.95 12.65
M 140425C00048000 C 04/25/14 48.0 8.00 11.65
M 140425C00049000 C 04/25/14 49.0 8.15 9.75
M 140425C00050000 C 04/25/14 50.0 7.45 8.35
M 140425C00051500 C 04/25/14 51.5 5.95 6.85
M 140425C00052000 C 04/25/14 52.0 5.45 6.35
M 140425C00052500 C 04/25/14 52.5 5.00 5.75
M 140425C00053000 C 04/25/14 53.0 4.50 5.35
M 140425C00053500 C 04/25/14 53.5 4.00 4.85
M 140425C00054000 C 04/25/14 54.0 3.50 4.25
M 140425C00054500 C 04/25/14 54.5 3.00 3.75
M 140425C00055000 C 04/25/14 55.0 2.51 3.25
M 140425C00055500 C 04/25/14 55.5 2.03 2.74
M 140425C00056000 C 04/25/14 56.0 1.62 2.25
M 140425C00056500 C 04/25/14 56.5 1.37 1.76
M 140425C00057000 C 04/25/14 57.0 1.18 1.26
M 140425C00057500 C 04/25/14 57.5 0.78 0.86
M 140425C00058000 C 04/25/14 58.0 0.46 0.50
M 140425C00058500 C 04/25/14 58.5 0.23 0.27
M 140425C00059000 C 04/25/14 59.0 0.09 0.12
M 140425C00059500 C 04/25/14 59.5 0.00 0.05
M 140425C00060000 C 04/25/14 60.0 0.00 0.01
M 140425C00060500 C 04/25/14 60.5 0.00 0.12
M 140425C00061000 C 04/25/14 61.0 0.00 0.06
M 140425C00061500 C 04/25/14 61.5 0.00 0.12
M 140425C00062000 C 04/25/14 62.0 0.00 0.15
M 140425C00062500 C 04/25/14 62.5 0.00 0.15
M 140425C00063000 C 04/25/14 63.0 0.00 0.15
M 140425C00063500 C 04/25/14 63.5 0.00 0.15
M 140425C00064000 C 04/25/14 64.0 0.00 0.15
M 140425C00064500 C 04/25/14 64.5 0.00 0.15
M 140425C00065000 C 04/25/14 65.0 0.00 0.15
M 140425C00065500 C 04/25/14 65.5 0.00 0.15
M 140425C00066000 C 04/25/14 66.0 0.00 0.15
M 140425C00067500 C 04/25/14 67.5 0.00 0.15
M 140425C00070000 C 04/25/14 70.0 0.00 0.15
M 140425C00072500 C 04/25/14 72.5 0.00 0.15
M 140425C00075000 C 04/25/14 75.0 0.00 0.15
M 140425P00045000 P 04/25/14 45.0 0.00 0.15
M 140425P00047000 P 04/25/14 47.0 0.00 0.15
M 140425P00048000 P 04/25/14 48.0 0.00 0.15
M 140425P00049000 P 04/25/14 49.0 0.00 0.15
M 140425P00050000 P 04/25/14 50.0 0.00 0.15
M 140425P00051500 P 04/25/14 51.5 0.00 0.13
M 140425P00052000 P 04/25/14 52.0 0.00 0.12
M 140425P00052500 P 04/25/14 52.5 0.00 0.13
M 140425P00053000 P 04/25/14 53.0 0.00 0.12
M 140425P00053500 P 04/25/14 53.5 0.00 0.12
M 140425P00054000 P 04/25/14 54.0 0.00 0.12
M 140425P00054500 P 04/25/14 54.5 0.00 0.12
M 140425P00055000 P 04/25/14 55.0 0.00 0.05
M 140425P00055500 P 04/25/14 55.5 0.00 0.09
M 140425P00056000 P 04/25/14 56.0 0.01 0.05
M 140425P00056500 P 04/25/14 56.5 0.03 0.07
M 140425P00057000 P 04/25/14 57.0 0.08 0.11
M 140425P00057500 P 04/25/14 57.5 0.18 0.21
M 140425P00058000 P 04/25/14 58.0 0.33 0.38
M 140425P00058500 P 04/25/14 58.5 0.60 0.66
M 140425P00059000 P 04/25/14 59.0 0.90 1.13
M 140425P00059500 P 04/25/14 59.5 1.29 1.60
M 140425P00060000 P 04/25/14 60.0 1.70 2.09
M 140425P00060500 P 04/25/14 60.5 2.19 2.59
M 140425P00061000 P 04/25/14 61.0 2.68 3.15
M 140425P00061500 P 04/25/14 61.5 3.10 3.65
M 140425P00062000 P 04/25/14 62.0 3.35 4.15
M 140425P00062500 P 04/25/14 62.5 3.80 4.80
M 140425P00063000 P 04/25/14 63.0 4.55 5.30
M 140425P00063500 P 04/25/14 63.5 5.05 5.65
M 140425P00064000 P 04/25/14 64.0 5.40 6.15
M 140425P00064500 P 04/25/14 64.5 5.90 6.65
M 140425P00065000 P 04/25/14 65.0 6.20 7.35
M 140425P00065500 P 04/25/14 65.5 6.55 7.70
M 140425P00066000 P 04/25/14 66.0 7.10 8.15
M 140425P00067500 P 04/25/14 67.5 7.85 11.50
M 140425P00070000 P 04/25/14 70.0 10.40 14.00
M 140425P00072500 P 04/25/14 72.5 12.90 16.50
M 140425P00075000 P 04/25/14 75.0 15.45 19.00
M 140517C00023000 C 05/17/14 23.0 32.95 36.65
M 140517C00024000 C 05/17/14 24.0 31.95 35.65
M 140517C00025000 C 05/17/14 25.0 30.95 34.60
M 140517C00026000 C 05/17/14 26.0 30.45 33.80
M 140517C00027000 C 05/17/14 27.0 28.95 32.60
M 140517C00028000 C 05/17/14 28.0 28.45 31.40
M 140517C00029000 C 05/17/14 29.0 27.50 30.00
M 140517C00030000 C 05/17/14 30.0 26.00 29.30
M 140517C00031000 C 05/17/14 31.0 25.00 28.30
M 140517C00032000 C 05/17/14 32.0 23.95 27.30
M 140517C00033000 C 05/17/14 33.0 23.00 26.30
M 140517C00034000 C 05/17/14 34.0 22.00 25.30
M 140517C00035000 C 05/17/14 35.0 21.00 24.30
M 140517C00036000 C 05/17/14 36.0 20.00 23.30
M 140517C00037000 C 05/17/14 37.0 19.00 22.30
M 140517C00038000 C 05/17/14 38.0 18.00 21.25
M 140517C00039000 C 05/17/14 39.0 17.00 20.65
M 140517C00040000 C 05/17/14 40.0 16.00 19.30
M 140517C00041000 C 05/17/14 41.0 15.00 18.85
M 140517C00042000 C 05/17/14 42.0 15.30 17.20
M 140517C00043000 C 05/17/14 43.0 14.30 15.95
M 140517C00044000 C 05/17/14 44.0 13.30 14.90
M 140517C00045000 C 05/17/14 45.0 12.65 13.85
M 140517C00046000 C 05/17/14 46.0 11.30 13.00
M 140517C00047000 C 05/17/14 47.0 10.35 11.50
M 140517C00048000 C 05/17/14 48.0 9.75 10.80
M 140517C00049000 C 05/17/14 49.0 8.40 9.40
M 140517C00050000 C 05/17/14 50.0 7.80 8.35
M 140517C00052500 C 05/17/14 52.5 5.70 6.00
M 140517C00055000 C 05/17/14 55.0 3.60 3.85
M 140517C00057500 C 05/17/14 57.5 2.03 2.05
M 140517C00060000 C 05/17/14 60.0 0.86 0.91
M 140517C00062500 C 05/17/14 62.5 0.29 0.33
M 140517C00065000 C 05/17/14 65.0 0.05 0.12
M 140517C00067500 C 05/17/14 67.5 0.01 0.05
M 140517C00070000 C 05/17/14 70.0 0.00 0.03
M 140517P00023000 P 05/17/14 23.0 0.00 0.03
M 140517P00024000 P 05/17/14 24.0 0.00 0.03
M 140517P00025000 P 05/17/14 25.0 0.00 0.03
M 140517P00026000 P 05/17/14 26.0 0.00 0.03
M 140517P00027000 P 05/17/14 27.0 0.00 0.03
M 140517P00028000 P 05/17/14 28.0 0.00 0.03
M 140517P00029000 P 05/17/14 29.0 0.00 0.03
M 140517P00030000 P 05/17/14 30.0 0.00 0.03
M 140517P00031000 P 05/17/14 31.0 0.00 0.03
M 140517P00032000 P 05/17/14 32.0 0.00 0.03
M 140517P00033000 P 05/17/14 33.0 0.00 0.03
M 140517P00034000 P 05/17/14 34.0 0.00 0.03
M 140517P00035000 P 05/17/14 35.0 0.00 0.03
M 140517P00036000 P 05/17/14 36.0 0.00 0.03
M 140517P00037000 P 05/17/14 37.0 0.00 0.03
M 140517P00038000 P 05/17/14 38.0 0.00 0.03
M 140517P00039000 P 05/17/14 39.0 0.00 0.03
M 140517P00040000 P 05/17/14 40.0 0.00 0.03
M 140517P00041000 P 05/17/14 41.0 0.00 0.03
M 140517P00042000 P 05/17/14 42.0 0.00 0.03
M 140517P00043000 P 05/17/14 43.0 0.00 0.03
M 140517P00044000 P 05/17/14 44.0 0.00 0.04
M 140517P00045000 P 05/17/14 45.0 0.00 0.04
M 140517P00046000 P 05/17/14 46.0 0.01 0.05
M 140517P00047000 P 05/17/14 47.0 0.01 0.07
M 140517P00048000 P 05/17/14 48.0 0.02 0.09
M 140517P00049000 P 05/17/14 49.0 0.04 0.12
M 140517P00050000 P 05/17/14 50.0 0.09 0.14
M 140517P00052500 P 05/17/14 52.5 0.22 0.26
M 140517P00055000 P 05/17/14 55.0 0.58 0.62
M 140517P00057500 P 05/17/14 57.5 1.35 1.40
M 140517P00060000 P 05/17/14 60.0 2.69 2.76
M 140517P00062500 P 05/17/14 62.5 4.55 4.80
M 140517P00065000 P 05/17/14 65.0 6.80 7.60
M 140517P00067500 P 05/17/14 67.5 9.15 10.10
M 140517P00070000 P 05/17/14 70.0 11.65 12.30
M 140621C00045000 C 06/21/14 45.0 12.35 13.50
M 140621C00050000 C 06/21/14 50.0 7.75 8.60
M 140621C00052500 C 06/21/14 52.5 6.00 6.25
M 140621C00055000 C 06/21/14 55.0 4.05 4.20
M 140621C00057500 C 06/21/14 57.5 2.46 2.53
M 140621C00060000 C 06/21/14 60.0 1.31 1.37
M 140621C00062500 C 06/21/14 62.5 0.62 0.66
M 140621C00065000 C 06/21/14 65.0 0.25 0.30
M 140621C00070000 C 06/21/14 70.0 0.02 0.09
M 140621C00075000 C 06/21/14 75.0 0.00 0.04
M 140621P00045000 P 06/21/14 45.0 0.07 0.14
M 140621P00050000 P 06/21/14 50.0 0.28 0.33
M 140621P00052500 P 06/21/14 52.5 0.56 0.60
M 140621P00055000 P 06/21/14 55.0 1.09 1.14
M 140621P00057500 P 06/21/14 57.5 2.00 2.05
M 140621P00060000 P 06/21/14 60.0 3.35 3.45
M 140621P00062500 P 06/21/14 62.5 5.10 5.40
M 140621P00065000 P 06/21/14 65.0 7.15 7.80
M 140621P00070000 P 06/21/14 70.0 11.80 12.80
M 140621P00075000 P 06/21/14 75.0 15.90 17.80
M 140816C00040000 C 08/16/14 40.0 17.35 19.05
M 140816C00045000 C 08/16/14 45.0 12.50 14.25
M 140816C00050000 C 08/16/14 50.0 8.60 8.85
M 140816C00052500 C 08/16/14 52.5 6.65 6.85
M 140816C00055000 C 08/16/14 55.0 4.85 5.00
M 140816C00057500 C 08/16/14 57.5 3.35 3.45
M 140816C00060000 C 08/16/14 60.0 2.21 2.27
M 140816C00062500 C 08/16/14 62.5 1.38 1.44
M 140816C00065000 C 08/16/14 65.0 0.81 0.86
M 140816C00067500 C 08/16/14 67.5 0.45 0.50
M 140816C00070000 C 08/16/14 70.0 0.23 0.28
M 140816P00040000 P 08/16/14 40.0 0.08 0.15
M 140816P00045000 P 08/16/14 45.0 0.26 0.35
M 140816P00050000 P 08/16/14 50.0 0.74 0.78
M 140816P00052500 P 08/16/14 52.5 1.21 1.27
M 140816P00055000 P 08/16/14 55.0 1.92 1.97
M 140816P00057500 P 08/16/14 57.5 2.92 2.99
M 140816P00060000 P 08/16/14 60.0 4.25 4.35
M 140816P00062500 P 08/16/14 62.5 5.90 6.00
M 140816P00065000 P 08/16/14 65.0 7.80 7.95
M 140816P00067500 P 08/16/14 67.5 9.90 10.20
M 140816P00070000 P 08/16/14 70.0 11.40 13.15
M 141122C00040000 C 11/22/14 40.0 17.45 18.85
M 141122C00045000 C 11/22/14 45.0 13.25 14.65
M 141122C00050000 C 11/22/14 50.0 9.25 9.55
M 141122C00052500 C 11/22/14 52.5 7.50 7.70
M 141122C00055000 C 11/22/14 55.0 5.90 6.05
M 141122C00057500 C 11/22/14 57.5 4.50 4.60
M 141122C00060000 C 11/22/14 60.0 3.30 3.45
M 141122C00062500 C 11/22/14 62.5 2.40 2.48
M 141122C00065000 C 11/22/14 65.0 1.69 1.76
M 141122C00067500 C 11/22/14 67.5 1.16 1.22
M 141122C00070000 C 11/22/14 70.0 0.78 0.84
M 141122C00075000 C 11/22/14 75.0 0.34 0.40
M 141122C00080000 C 11/22/14 80.0 0.14 0.21
M 141122P00040000 P 11/22/14 40.0 0.35 0.43
M 141122P00045000 P 11/22/14 45.0 0.77 0.84
M 141122P00050000 P 11/22/14 50.0 1.61 1.67
M 141122P00052500 P 11/22/14 52.5 2.27 2.34
M 141122P00055000 P 11/22/14 55.0 3.10 3.25
M 141122P00057500 P 11/22/14 57.5 4.20 4.30
M 141122P00060000 P 11/22/14 60.0 5.55 5.65
M 141122P00062500 P 11/22/14 62.5 7.10 7.25
M 141122P00065000 P 11/22/14 65.0 8.85 9.05
M 141122P00067500 P 11/22/14 67.5 10.85 11.00
M 141122P00070000 P 11/22/14 70.0 12.95 13.30
M 141122P00075000 P 11/22/14 75.0 17.45 18.05
M 141122P00080000 P 11/22/14 80.0 22.00 23.35
M 150117C00020000 C 01/17/15 20.0 37.55 38.45
M 150117C00023000 C 01/17/15 23.0 34.55 35.30
M 150117C00025000 C 01/17/15 25.0 32.10 33.50
M 150117C00028000 C 01/17/15 28.0 29.50 30.50
M 150117C00030000 C 01/17/15 30.0 27.10 28.60
M 150117C00033000 C 01/17/15 33.0 24.20 25.65
M 150117C00035000 C 01/17/15 35.0 22.75 23.60
M 150117C00037000 C 01/17/15 37.0 20.30 21.80
M 150117C00040000 C 01/17/15 40.0 17.90 18.55
M 150117C00042000 C 01/17/15 42.0 16.10 16.70
M 150117C00045000 C 01/17/15 45.0 13.65 13.95
M 150117C00047000 C 01/17/15 47.0 11.90 12.25
M 150117C00050000 C 01/17/15 50.0 9.55 9.90
M 150117C00052500 C 01/17/15 52.5 7.95 8.10
M 150117C00055000 C 01/17/15 55.0 6.35 6.50
M 150117C00057500 C 01/17/15 57.5 4.95 5.10
M 150117C00060000 C 01/17/15 60.0 3.80 3.95
M 150117C00062500 C 01/17/15 62.5 2.89 2.98
M 150117C00065000 C 01/17/15 65.0 2.14 2.21
M 150117C00067500 C 01/17/15 67.5 1.56 1.62
M 150117C00070000 C 01/17/15 70.0 1.12 1.18
M 150117C00075000 C 01/17/15 75.0 0.55 0.62
M 150117C00080000 C 01/17/15 80.0 0.25 0.32
M 150117C00085000 C 01/17/15 85.0 0.12 0.19
M 150117P00020000 P 01/17/15 20.0 0.00 0.08
M 150117P00023000 P 01/17/15 23.0 0.02 0.09
M 150117P00025000 P 01/17/15 25.0 0.04 0.09
M 150117P00028000 P 01/17/15 28.0 0.07 0.13
M 150117P00030000 P 01/17/15 30.0 0.11 0.18
M 150117P00033000 P 01/17/15 33.0 0.19 0.27
M 150117P00035000 P 01/17/15 35.0 0.28 0.35
M 150117P00037000 P 01/17/15 37.0 0.35 0.43
M 150117P00040000 P 01/17/15 40.0 0.54 0.62
M 150117P00042000 P 01/17/15 42.0 0.72 0.79
M 150117P00045000 P 01/17/15 45.0 1.08 1.14
M 150117P00047000 P 01/17/15 47.0 1.42 1.48
M 150117P00050000 P 01/17/15 50.0 2.08 2.14
M 150117P00052500 P 01/17/15 52.5 2.81 2.89
M 150117P00055000 P 01/17/15 55.0 3.70 3.85
M 150117P00057500 P 01/17/15 57.5 4.85 5.00
M 150117P00060000 P 01/17/15 60.0 6.20 6.35
M 150117P00062500 P 01/17/15 62.5 7.75 7.90
M 150117P00065000 P 01/17/15 65.0 9.50 9.65
M 150117P00067500 P 01/17/15 67.5 11.40 11.60
M 150117P00070000 P 01/17/15 70.0 13.45 13.80
M 150117P00075000 P 01/17/15 75.0 17.80 18.45
M 150117P00080000 P 01/17/15 80.0 22.25 23.15
M 150117P00085000 P 01/17/15 85.0 26.60 28.10
M 160115C00023000 C 01/15/16 23.0 34.35 35.85
M 160115C00025000 C 01/15/16 25.0 32.35 33.90
M 160115C00028000 C 01/15/16 28.0 28.70 32.05
M 160115C00030000 C 01/15/16 30.0 26.75 28.75
M 160115C00033000 C 01/15/16 33.0 23.90 27.25
M 160115C00035000 C 01/15/16 35.0 22.05 23.95
M 160115C00038000 C 01/15/16 38.0 19.60 21.10
M 160115C00040000 C 01/15/16 40.0 18.85 19.25
M 160115C00042000 C 01/15/16 42.0 17.25 17.65
M 160115C00045000 C 01/15/16 45.0 14.90 15.30
M 160115C00047000 C 01/15/16 47.0 13.45 13.90
M 160115C00050000 C 01/15/16 50.0 11.45 11.90
M 160115C00052500 C 01/15/16 52.5 10.05 10.30
M 160115C00055000 C 01/15/16 55.0 8.70 8.95
M 160115C00057500 C 01/15/16 57.5 7.45 7.70
M 160115C00060000 C 01/15/16 60.0 6.35 6.60
M 160115C00062500 C 01/15/16 62.5 5.40 5.60
M 160115C00065000 C 01/15/16 65.0 4.55 4.75
M 160115C00067500 C 01/15/16 67.5 3.85 4.00
M 160115C00070000 C 01/15/16 70.0 3.20 3.40
M 160115C00075000 C 01/15/16 75.0 2.24 2.36
M 160115C00080000 C 01/15/16 80.0 1.56 1.64
M 160115C00085000 C 01/15/16 85.0 1.07 1.18
M 160115C00090000 C 01/15/16 90.0 0.74 0.86
M 160115P00023000 P 01/15/16 23.0 0.19 0.32
M 160115P00025000 P 01/15/16 25.0 0.30 0.40
M 160115P00028000 P 01/15/16 28.0 0.41 0.55
M 160115P00030000 P 01/15/16 30.0 0.55 0.68
M 160115P00033000 P 01/15/16 33.0 0.81 0.95
M 160115P00035000 P 01/15/16 35.0 1.03 1.17
M 160115P00038000 P 01/15/16 38.0 1.47 1.60
M 160115P00040000 P 01/15/16 40.0 1.82 1.99
M 160115P00042000 P 01/15/16 42.0 2.24 2.38
M 160115P00045000 P 01/15/16 45.0 2.99 3.10
M 160115P00047000 P 01/15/16 47.0 3.55 3.75
M 160115P00050000 P 01/15/16 50.0 4.60 4.75
M 160115P00052500 P 01/15/16 52.5 5.60 5.75
M 160115P00055000 P 01/15/16 55.0 6.70 6.90
M 160115P00057500 P 01/15/16 57.5 7.95 8.15
M 160115P00060000 P 01/15/16 60.0 9.35 9.55
M 160115P00062500 P 01/15/16 62.5 10.85 11.10
M 160115P00065000 P 01/15/16 65.0 12.50 12.70
M 160115P00067500 P 01/15/16 67.5 14.25 14.45
M 160115P00070000 P 01/15/16 70.0 16.10 16.30
M 160115P00075000 P 01/15/16 75.0 20.05 20.30
M 160115P00080000 P 01/15/16 80.0 24.25 24.65
M 160115P00085000 P 01/15/16 85.0 28.70 29.15
M 160115P00090000 P 01/15/16 90.0 32.95 34.85

OPRA data is delayed 15 minutes.