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 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
M 140920C00045000 C 09/20/14 45.0 16.95 17.35
M 140920C00050000 C 09/20/14 50.0 11.95 12.30
M 140920C00052500 C 09/20/14 52.5 9.45 9.80
M 140920C00055000 C 09/20/14 55.0 6.95 7.30
M 140920C00057500 C 09/20/14 57.5 4.55 4.85
M 140920C00060000 C 09/20/14 60.0 2.39 2.50
M 140920C00062500 C 09/20/14 62.5 0.75 0.78
M 140920C00065000 C 09/20/14 65.0 0.12 0.15
M 140920C00070000 C 09/20/14 70.0 0.00 0.05
M 140920C00075000 C 09/20/14 75.0 0.00 0.04
M 140920P00045000 P 09/20/14 45.0 0.00 0.03
M 140920P00050000 P 09/20/14 50.0 0.01 0.04
M 140920P00052500 P 09/20/14 52.5 0.04 0.07
M 140920P00055000 P 09/20/14 55.0 0.08 0.09
M 140920P00057500 P 09/20/14 57.5 0.13 0.14
M 140920P00060000 P 09/20/14 60.0 0.38 0.42
M 140920P00062500 P 09/20/14 62.5 1.33 1.38
M 140920P00065000 P 09/20/14 65.0 3.20 3.35
M 140920P00070000 P 09/20/14 70.0 7.80 8.35
M 140920P00075000 P 09/20/14 75.0 12.55 13.35
M 141018C00040000 C 10/18/14 40.0 21.85 22.40
M 141018C00042500 C 10/18/14 42.5 19.15 20.50
M 141018C00045000 C 10/18/14 45.0 16.65 18.00
M 141018C00047500 C 10/18/14 47.5 14.45 14.90
M 141018C00050000 C 10/18/14 50.0 11.95 12.40
M 141018C00052500 C 10/18/14 52.5 9.35 10.25
M 141018C00055000 C 10/18/14 55.0 7.00 7.40
M 141018C00057500 C 10/18/14 57.5 4.80 4.95
M 141018C00060000 C 10/18/14 60.0 2.80 2.87
M 141018C00062500 C 10/18/14 62.5 1.30 1.38
M 141018C00065000 C 10/18/14 65.0 0.49 0.55
M 141018C00070000 C 10/18/14 70.0 0.03 0.11
M 141018C00075000 C 10/18/14 75.0 0.00 0.04
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 0.09 0.16
M 141018P00055000 P 10/18/14 55.0 0.19 0.24
M 141018P00057500 P 10/18/14 57.5 0.40 0.43
M 141018P00060000 P 10/18/14 60.0 0.89 0.93
M 141018P00062500 P 10/18/14 62.5 1.91 1.97
M 141018P00065000 P 10/18/14 65.0 3.55 3.70
M 141018P00070000 P 10/18/14 70.0 7.65 8.40
M 141018P00075000 P 10/18/14 75.0 12.55 13.35
M 141122C00040000 C 11/22/14 40.0 21.60 23.35
M 141122C00045000 C 11/22/14 45.0 16.95 17.80
M 141122C00050000 C 11/22/14 50.0 12.00 12.80
M 141122C00052500 C 11/22/14 52.5 9.40 10.35
M 141122C00055000 C 11/22/14 55.0 7.40 7.55
M 141122C00057500 C 11/22/14 57.5 5.30 5.45
M 141122C00060000 C 11/22/14 60.0 3.50 3.60
M 141122C00062500 C 11/22/14 62.5 2.10 2.17
M 141122C00065000 C 11/22/14 65.0 1.13 1.19
M 141122C00067500 C 11/22/14 67.5 0.57 0.62
M 141122C00070000 C 11/22/14 70.0 0.27 0.31
M 141122C00075000 C 11/22/14 75.0 0.04 0.12
M 141122C00080000 C 11/22/14 80.0 0.01 0.06
M 141122C00085000 C 11/22/14 85.0 0.00 0.04
M 141122C00090000 C 11/22/14 90.0 0.00 0.04
M 141122P00040000 P 11/22/14 40.0 0.01 0.05
M 141122P00045000 P 11/22/14 45.0 0.05 0.13
M 141122P00050000 P 11/22/14 50.0 0.17 0.21
M 141122P00052500 P 11/22/14 52.5 0.29 0.34
M 141122P00055000 P 11/22/14 55.0 0.48 0.56
M 141122P00057500 P 11/22/14 57.5 0.92 0.98
M 141122P00060000 P 11/22/14 60.0 1.60 1.65
M 141122P00062500 P 11/22/14 62.5 2.67 2.74
M 141122P00065000 P 11/22/14 65.0 4.20 4.30
M 141122P00067500 P 11/22/14 67.5 6.05 6.25
M 141122P00070000 P 11/22/14 70.0 7.85 8.60
M 141122P00075000 P 11/22/14 75.0 12.60 13.40
M 141122P00080000 P 11/22/14 80.0 17.45 18.75
M 141122P00085000 P 11/22/14 85.0 22.10 23.55
M 141122P00090000 P 11/22/14 90.0 27.45 28.45
M 150117C00020000 C 01/17/15 20.0 40.55 43.95
M 150117C00023000 C 01/17/15 23.0 37.75 41.05
M 150117C00025000 C 01/17/15 25.0 35.55 38.30
M 150117C00028000 C 01/17/15 28.0 33.25 35.55
M 150117C00030000 C 01/17/15 30.0 31.65 32.85
M 150117C00033000 C 01/17/15 33.0 28.85 29.85
M 150117C00035000 C 01/17/15 35.0 26.95 27.30
M 150117C00037000 C 01/17/15 37.0 24.85 25.85
M 150117C00040000 C 01/17/15 40.0 21.85 22.80
M 150117C00042000 C 01/17/15 42.0 19.95 20.80
M 150117C00045000 C 01/17/15 45.0 16.95 17.80
M 150117C00047000 C 01/17/15 47.0 14.95 15.45
M 150117C00050000 C 01/17/15 50.0 12.05 12.60
M 150117C00052500 C 01/17/15 52.5 9.90 10.10
M 150117C00055000 C 01/17/15 55.0 7.80 8.00
M 150117C00057500 C 01/17/15 57.5 5.85 5.95
M 150117C00060000 C 01/17/15 60.0 4.10 4.25
M 150117C00062500 C 01/17/15 62.5 2.83 2.89
M 150117C00065000 C 01/17/15 65.0 1.77 1.86
M 150117C00067500 C 01/17/15 67.5 1.09 1.15
M 150117C00070000 C 01/17/15 70.0 0.63 0.68
M 150117C00075000 C 01/17/15 75.0 0.17 0.26
M 150117C00080000 C 01/17/15 80.0 0.05 0.12
M 150117C00085000 C 01/17/15 85.0 0.02 0.07
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 0.00 0.03
M 150117P00030000 P 01/17/15 30.0 0.01 0.04
M 150117P00033000 P 01/17/15 33.0 0.03 0.05
M 150117P00035000 P 01/17/15 35.0 0.02 0.06
M 150117P00037000 P 01/17/15 37.0 0.04 0.08
M 150117P00040000 P 01/17/15 40.0 0.06 0.14
M 150117P00042000 P 01/17/15 42.0 0.11 0.15
M 150117P00045000 P 01/17/15 45.0 0.18 0.21
M 150117P00047000 P 01/17/15 47.0 0.23 0.35
M 150117P00050000 P 01/17/15 50.0 0.40 0.46
M 150117P00052500 P 01/17/15 52.5 0.64 0.71
M 150117P00055000 P 01/17/15 55.0 1.05 1.11
M 150117P00057500 P 01/17/15 57.5 1.62 1.71
M 150117P00060000 P 01/17/15 60.0 2.47 2.53
M 150117P00062500 P 01/17/15 62.5 3.60 3.70
M 150117P00065000 P 01/17/15 65.0 5.05 5.20
M 150117P00067500 P 01/17/15 67.5 6.90 7.00
M 150117P00070000 P 01/17/15 70.0 8.85 9.10
M 150117P00075000 P 01/17/15 75.0 13.05 13.80
M 150117P00080000 P 01/17/15 80.0 17.75 18.70
M 150117P00085000 P 01/17/15 85.0 22.65 23.95
M 150117P00090000 P 01/17/15 90.0 27.75 28.65
M 150220C00030000 C 02/20/15 30.0 30.85 33.90
M 150220C00035000 C 02/20/15 35.0 25.70 29.00
M 150220C00040000 C 02/20/15 40.0 20.75 23.95
M 150220C00045000 C 02/20/15 45.0 16.95 17.80
M 150220C00050000 C 02/20/15 50.0 12.10 12.70
M 150220C00052500 C 02/20/15 52.5 10.00 10.30
M 150220C00055000 C 02/20/15 55.0 7.95 8.25
M 150220C00057500 C 02/20/15 57.5 6.10 6.25
M 150220C00060000 C 02/20/15 60.0 4.50 4.65
M 150220C00062500 C 02/20/15 62.5 3.20 3.30
M 150220C00065000 C 02/20/15 65.0 2.12 2.20
M 150220C00067500 C 02/20/15 67.5 1.35 1.44
M 150220C00070000 C 02/20/15 70.0 0.84 0.91
M 150220C00075000 C 02/20/15 75.0 0.27 0.36
M 150220C00080000 C 02/20/15 80.0 0.07 0.17
M 150220P00030000 P 02/20/15 30.0 0.01 0.04
M 150220P00035000 P 02/20/15 35.0 0.03 0.08
M 150220P00040000 P 02/20/15 40.0 0.10 0.18
M 150220P00045000 P 02/20/15 45.0 0.23 0.31
M 150220P00050000 P 02/20/15 50.0 0.55 0.60
M 150220P00052500 P 02/20/15 52.5 0.84 0.90
M 150220P00055000 P 02/20/15 55.0 1.28 1.35
M 150220P00057500 P 02/20/15 57.5 1.92 2.01
M 150220P00060000 P 02/20/15 60.0 2.80 2.89
M 150220P00062500 P 02/20/15 62.5 3.95 4.05
M 150220P00065000 P 02/20/15 65.0 5.40 5.50
M 150220P00067500 P 02/20/15 67.5 7.15 7.25
M 150220P00070000 P 02/20/15 70.0 9.05 9.30
M 150220P00075000 P 02/20/15 75.0 12.90 14.20
M 150220P00080000 P 02/20/15 80.0 17.75 19.25
M 160115C00023000 C 01/15/16 23.0 37.20 41.50
M 160115C00025000 C 01/15/16 25.0 35.05 39.60
M 160115C00028000 C 01/15/16 28.0 32.00 36.50
M 160115C00030000 C 01/15/16 30.0 30.10 34.50
M 160115C00033000 C 01/15/16 33.0 27.20 31.60
M 160115C00035000 C 01/15/16 35.0 26.20 29.50
M 160115C00038000 C 01/15/16 38.0 22.30 26.35
M 160115C00040000 C 01/15/16 40.0 20.35 24.45
M 160115C00042000 C 01/15/16 42.0 18.60 22.55
M 160115C00045000 C 01/15/16 45.0 17.60 18.00
M 160115C00047000 C 01/15/16 47.0 15.90 16.35
M 160115C00050000 C 01/15/16 50.0 13.55 14.05
M 160115C00052500 C 01/15/16 52.5 11.75 12.25
M 160115C00055000 C 01/15/16 55.0 10.10 10.40
M 160115C00057500 C 01/15/16 57.5 8.65 8.85
M 160115C00060000 C 01/15/16 60.0 7.30 7.45
M 160115C00062500 C 01/15/16 62.5 6.10 6.30
M 160115C00065000 C 01/15/16 65.0 5.00 5.15
M 160115C00067500 C 01/15/16 67.5 4.05 4.25
M 160115C00070000 C 01/15/16 70.0 3.30 3.50
M 160115C00075000 C 01/15/16 75.0 2.14 2.27
M 160115C00080000 C 01/15/16 80.0 1.35 1.48
M 160115C00085000 C 01/15/16 85.0 0.85 0.98
M 160115C00090000 C 01/15/16 90.0 0.53 0.65
M 160115P00023000 P 01/15/16 23.0 0.06 0.18
M 160115P00025000 P 01/15/16 25.0 0.10 0.19
M 160115P00028000 P 01/15/16 28.0 0.17 0.29
M 160115P00030000 P 01/15/16 30.0 0.23 0.36
M 160115P00033000 P 01/15/16 33.0 0.36 0.49
M 160115P00035000 P 01/15/16 35.0 0.47 0.61
M 160115P00038000 P 01/15/16 38.0 0.69 0.83
M 160115P00040000 P 01/15/16 40.0 0.87 1.02
M 160115P00042000 P 01/15/16 42.0 1.10 1.26
M 160115P00045000 P 01/15/16 45.0 1.54 1.71
M 160115P00047000 P 01/15/16 47.0 1.91 2.07
M 160115P00050000 P 01/15/16 50.0 2.60 2.75
M 160115P00052500 P 01/15/16 52.5 3.30 3.45
M 160115P00055000 P 01/15/16 55.0 4.15 4.30
M 160115P00057500 P 01/15/16 57.5 5.15 5.30
M 160115P00060000 P 01/15/16 60.0 6.30 6.45
M 160115P00062500 P 01/15/16 62.5 7.55 7.70
M 160115P00065000 P 01/15/16 65.0 9.00 9.15
M 160115P00067500 P 01/15/16 67.5 10.55 10.75
M 160115P00070000 P 01/15/16 70.0 12.30 12.50
M 160115P00075000 P 01/15/16 75.0 16.05 16.30
M 160115P00080000 P 01/15/16 80.0 20.10 20.60
M 160115P00085000 P 01/15/16 85.0 24.55 25.05
M 160115P00090000 P 01/15/16 90.0 27.30 30.00

OPRA data is delayed 15 minutes.