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 (2015-01-30)Premium Content

Macys Inc (M)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
M 150220C00030000 C 02/20/15 30.0 33.55 34.45
M 150220C00035000 C 02/20/15 35.0 28.75 29.45
M 150220C00037500 C 02/20/15 37.5 25.60 27.00
M 150220C00040000 C 02/20/15 40.0 23.15 24.45
M 150220C00042500 C 02/20/15 42.5 20.60 21.95
M 150220C00045000 C 02/20/15 45.0 18.05 19.45
M 150220C00047500 C 02/20/15 47.5 15.55 16.95
M 150220C00050000 C 02/20/15 50.0 13.80 14.45
M 150220C00052500 C 02/20/15 52.5 11.30 11.95
M 150220C00055000 C 02/20/15 55.0 8.85 9.45
M 150220C00057500 C 02/20/15 57.5 6.40 6.95
M 150220C00060000 C 02/20/15 60.0 4.15 4.45
M 150220C00062500 C 02/20/15 62.5 2.24 2.36
M 150220C00065000 C 02/20/15 65.0 0.90 0.99
M 150220C00067500 C 02/20/15 67.5 0.23 0.31
M 150220C00070000 C 02/20/15 70.0 0.05 0.10
M 150220C00072500 C 02/20/15 72.5 0.01 0.05
M 150220C00075000 C 02/20/15 75.0 0.00 0.04
M 150220C00080000 C 02/20/15 80.0 0.00 0.03
M 150220C00085000 C 02/20/15 85.0 0.00 0.03
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 0.03
M 150220P00040000 P 02/20/15 40.0 0.00 0.03
M 150220P00042500 P 02/20/15 42.5 0.00 0.03
M 150220P00045000 P 02/20/15 45.0 0.00 0.03
M 150220P00047500 P 02/20/15 47.5 0.00 0.02
M 150220P00050000 P 02/20/15 50.0 0.01 0.04
M 150220P00052500 P 02/20/15 52.5 0.02 0.07
M 150220P00055000 P 02/20/15 55.0 0.03 0.11
M 150220P00057500 P 02/20/15 57.5 0.09 0.16
M 150220P00060000 P 02/20/15 60.0 0.32 0.39
M 150220P00062500 P 02/20/15 62.5 0.88 0.96
M 150220P00065000 P 02/20/15 65.0 2.00 2.11
M 150220P00067500 P 02/20/15 67.5 3.70 4.00
M 150220P00070000 P 02/20/15 70.0 5.05 6.30
M 150220P00072500 P 02/20/15 72.5 7.40 8.75
M 150220P00075000 P 02/20/15 75.0 8.65 11.95
M 150220P00080000 P 02/20/15 80.0 13.65 16.90
M 150220P00085000 P 02/20/15 85.0 19.50 21.30
M 150320C00047500 C 03/20/15 47.5 16.25 18.05
M 150320C00050000 C 03/20/15 50.0 13.20 16.45
M 150320C00055000 C 03/20/15 55.0 9.10 10.15
M 150320C00057500 C 03/20/15 57.5 6.85 7.20
M 150320C00060000 C 03/20/15 60.0 4.80 5.15
M 150320C00062500 C 03/20/15 62.5 3.15 3.30
M 150320C00065000 C 03/20/15 65.0 1.83 1.90
M 150320C00067500 C 03/20/15 67.5 0.94 0.99
M 150320C00070000 C 03/20/15 70.0 0.45 0.52
M 150320C00072500 C 03/20/15 72.5 0.19 0.24
M 150320C00075000 C 03/20/15 75.0 0.07 0.13
M 150320C00080000 C 03/20/15 80.0 0.00 0.06
M 150320C00085000 C 03/20/15 85.0 0.00 0.04
M 150320C00090000 C 03/20/15 90.0 0.00 0.03
M 150320P00047500 P 03/20/15 47.5 0.05 0.11
M 150320P00050000 P 03/20/15 50.0 0.10 0.16
M 150320P00055000 P 03/20/15 55.0 0.35 0.42
M 150320P00057500 P 03/20/15 57.5 0.66 0.72
M 150320P00060000 P 03/20/15 60.0 1.17 1.23
M 150320P00062500 P 03/20/15 62.5 1.97 2.05
M 150320P00065000 P 03/20/15 65.0 3.15 3.30
M 150320P00067500 P 03/20/15 67.5 4.75 4.95
M 150320P00070000 P 03/20/15 70.0 6.65 6.95
M 150320P00072500 P 03/20/15 72.5 7.95 9.20
M 150320P00075000 P 03/20/15 75.0 9.00 12.40
M 150320P00080000 P 03/20/15 80.0 13.95 17.35
M 150320P00085000 P 03/20/15 85.0 18.95 22.25
M 150320P00090000 P 03/20/15 90.0 24.60 26.60
M 150515C00030000 C 05/15/15 30.0 33.70 35.35
M 150515C00032500 C 05/15/15 32.5 30.60 33.95
M 150515C00035000 C 05/15/15 35.0 28.10 31.35
M 150515C00037500 C 05/15/15 37.5 25.65 28.95
M 150515C00040000 C 05/15/15 40.0 23.15 26.40
M 150515C00042500 C 05/15/15 42.5 20.65 23.90
M 150515C00045000 C 05/15/15 45.0 18.20 21.45
M 150515C00047500 C 05/15/15 47.5 16.00 18.90
M 150515C00050000 C 05/15/15 50.0 14.05 15.75
M 150515C00052500 C 05/15/15 52.5 11.75 13.40
M 150515C00055000 C 05/15/15 55.0 9.60 9.95
M 150515C00057500 C 05/15/15 57.5 7.55 7.90
M 150515C00060000 C 05/15/15 60.0 5.75 5.90
M 150515C00062500 C 05/15/15 62.5 4.15 4.35
M 150515C00065000 C 05/15/15 65.0 2.90 3.05
M 150515C00067500 C 05/15/15 67.5 1.91 2.04
M 150515C00070000 C 05/15/15 70.0 1.21 1.32
M 150515C00072500 C 05/15/15 72.5 0.73 0.79
M 150515C00075000 C 05/15/15 75.0 0.43 0.52
M 150515C00080000 C 05/15/15 80.0 0.13 0.19
M 150515P00030000 P 05/15/15 30.0 0.00 0.03
M 150515P00032500 P 05/15/15 32.5 0.01 0.04
M 150515P00035000 P 05/15/15 35.0 0.02 0.06
M 150515P00037500 P 05/15/15 37.5 0.05 0.09
M 150515P00040000 P 05/15/15 40.0 0.08 0.15
M 150515P00042500 P 05/15/15 42.5 0.12 0.20
M 150515P00045000 P 05/15/15 45.0 0.18 0.25
M 150515P00047500 P 05/15/15 47.5 0.28 0.34
M 150515P00050000 P 05/15/15 50.0 0.42 0.47
M 150515P00052500 P 05/15/15 52.5 0.64 0.70
M 150515P00055000 P 05/15/15 55.0 0.97 1.04
M 150515P00057500 P 05/15/15 57.5 1.44 1.51
M 150515P00060000 P 05/15/15 60.0 2.12 2.23
M 150515P00062500 P 05/15/15 62.5 3.05 3.15
M 150515P00065000 P 05/15/15 65.0 4.25 4.35
M 150515P00067500 P 05/15/15 67.5 5.75 5.90
M 150515P00070000 P 05/15/15 70.0 7.50 7.70
M 150515P00072500 P 05/15/15 72.5 9.40 9.70
M 150515P00075000 P 05/15/15 75.0 11.60 11.90
M 150515P00080000 P 05/15/15 80.0 15.00 16.70
M 150821C00040000 C 08/21/15 40.0 23.80 25.90
M 150821C00042500 C 08/21/15 42.5 20.75 24.00
M 150821C00045000 C 08/21/15 45.0 18.30 21.60
M 150821C00047500 C 08/21/15 47.5 16.70 18.40
M 150821C00050000 C 08/21/15 50.0 14.50 16.00
M 150821C00055000 C 08/21/15 55.0 10.35 10.75
M 150821C00057500 C 08/21/15 57.5 8.50 8.70
M 150821C00060000 C 08/21/15 60.0 6.85 7.05
M 150821C00062500 C 08/21/15 62.5 5.35 5.55
M 150821C00065000 C 08/21/15 65.0 4.10 4.30
M 150821C00067500 C 08/21/15 67.5 3.10 3.25
M 150821C00070000 C 08/21/15 70.0 2.28 2.38
M 150821C00072500 C 08/21/15 72.5 1.64 1.74
M 150821C00075000 C 08/21/15 75.0 1.16 1.25
M 150821C00080000 C 08/21/15 80.0 0.55 0.64
M 150821C00085000 C 08/21/15 85.0 0.24 0.32
M 150821P00040000 P 08/21/15 40.0 0.28 0.35
M 150821P00042500 P 08/21/15 42.5 0.39 0.46
M 150821P00045000 P 08/21/15 45.0 0.54 0.59
M 150821P00047500 P 08/21/15 47.5 0.75 0.80
M 150821P00050000 P 08/21/15 50.0 1.03 1.09
M 150821P00055000 P 08/21/15 55.0 1.91 1.99
M 150821P00057500 P 08/21/15 57.5 2.56 2.66
M 150821P00060000 P 08/21/15 60.0 3.40 3.50
M 150821P00062500 P 08/21/15 62.5 4.40 4.55
M 150821P00065000 P 08/21/15 65.0 5.65 5.80
M 150821P00067500 P 08/21/15 67.5 7.15 7.30
M 150821P00070000 P 08/21/15 70.0 8.80 8.95
M 150821P00072500 P 08/21/15 72.5 10.65 10.85
M 150821P00075000 P 08/21/15 75.0 12.65 12.85
M 150821P00080000 P 08/21/15 80.0 16.90 17.25
M 150821P00085000 P 08/21/15 85.0 20.15 22.00
M 160115C00023000 C 01/15/16 23.0 39.50 43.50
M 160115C00025000 C 01/15/16 25.0 37.50 41.45
M 160115C00028000 C 01/15/16 28.0 34.50 38.45
M 160115C00030000 C 01/15/16 30.0 32.25 36.35
M 160115C00033000 C 01/15/16 33.0 29.25 33.35
M 160115C00035000 C 01/15/16 35.0 27.80 31.40
M 160115C00038000 C 01/15/16 38.0 24.55 28.45
M 160115C00040000 C 01/15/16 40.0 23.10 26.95
M 160115C00042000 C 01/15/16 42.0 21.60 24.80
M 160115C00045000 C 01/15/16 45.0 19.20 21.80
M 160115C00047000 C 01/15/16 47.0 17.65 18.15
M 160115C00050000 C 01/15/16 50.0 15.15 15.65
M 160115C00052500 C 01/15/16 52.5 13.25 13.70
M 160115C00055000 C 01/15/16 55.0 11.40 11.90
M 160115C00057500 C 01/15/16 57.5 9.75 10.00
M 160115C00060000 C 01/15/16 60.0 8.20 8.40
M 160115C00062500 C 01/15/16 62.5 6.80 7.05
M 160115C00065000 C 01/15/16 65.0 5.60 5.80
M 160115C00067500 C 01/15/16 67.5 4.55 4.75
M 160115C00070000 C 01/15/16 70.0 3.65 3.85
M 160115C00072500 C 01/15/16 72.5 2.94 3.10
M 160115C00075000 C 01/15/16 75.0 2.32 2.47
M 160115C00080000 C 01/15/16 80.0 1.42 1.54
M 160115C00085000 C 01/15/16 85.0 0.85 0.96
M 160115C00090000 C 01/15/16 90.0 0.50 0.60
M 160115C00095000 C 01/15/16 95.0 0.27 0.38
M 160115P00023000 P 01/15/16 23.0 0.07 0.14
M 160115P00025000 P 01/15/16 25.0 0.10 0.19
M 160115P00028000 P 01/15/16 28.0 0.16 0.27
M 160115P00030000 P 01/15/16 30.0 0.21 0.31
M 160115P00033000 P 01/15/16 33.0 0.31 0.41
M 160115P00035000 P 01/15/16 35.0 0.39 0.49
M 160115P00038000 P 01/15/16 38.0 0.56 0.65
M 160115P00040000 P 01/15/16 40.0 0.70 0.80
M 160115P00042000 P 01/15/16 42.0 0.88 0.97
M 160115P00045000 P 01/15/16 45.0 1.24 1.37
M 160115P00047000 P 01/15/16 47.0 1.57 1.61
M 160115P00050000 P 01/15/16 50.0 2.07 2.15
M 160115P00052500 P 01/15/16 52.5 2.63 2.77
M 160115P00055000 P 01/15/16 55.0 3.30 3.45
M 160115P00057500 P 01/15/16 57.5 4.10 4.30
M 160115P00060000 P 01/15/16 60.0 5.10 5.25
M 160115P00062500 P 01/15/16 62.5 6.25 6.40
M 160115P00065000 P 01/15/16 65.0 7.50 7.70
M 160115P00067500 P 01/15/16 67.5 8.95 9.15
M 160115P00070000 P 01/15/16 70.0 10.55 10.75
M 160115P00072500 P 01/15/16 72.5 12.30 12.50
M 160115P00075000 P 01/15/16 75.0 14.20 14.40
M 160115P00080000 P 01/15/16 80.0 18.00 18.45
M 160115P00085000 P 01/15/16 85.0 22.45 23.00
M 160115P00090000 P 01/15/16 90.0 25.30 27.65
M 160115P00095000 P 01/15/16 95.0 29.70 33.25
M 170120C00030000 C 01/20/17 30.0 32.75 36.35
M 170120C00032500 C 01/20/17 32.5 30.15 33.90
M 170120C00035000 C 01/20/17 35.0 27.95 31.55
M 170120C00037500 C 01/20/17 37.5 25.65 29.25
M 170120C00040000 C 01/20/17 40.0 23.40 27.00
M 170120C00042500 C 01/20/17 42.5 22.30 24.45
M 170120C00045000 C 01/20/17 45.0 20.30 20.85
M 170120C00047500 C 01/20/17 47.5 18.35 18.90
M 170120C00050000 C 01/20/17 50.0 16.50 17.10
M 170120C00052500 C 01/20/17 52.5 14.80 15.40
M 170120C00055000 C 01/20/17 55.0 13.30 13.80
M 170120C00057500 C 01/20/17 57.5 11.80 12.30
M 170120C00060000 C 01/20/17 60.0 10.45 10.95
M 170120C00062500 C 01/20/17 62.5 9.15 9.70
M 170120C00065000 C 01/20/17 65.0 8.10 8.55
M 170120C00067500 C 01/20/17 67.5 7.05 7.55
M 170120C00070000 C 01/20/17 70.0 6.10 6.65
M 170120C00072500 C 01/20/17 72.5 5.20 5.85
M 170120C00075000 C 01/20/17 75.0 4.60 5.10
M 170120C00080000 C 01/20/17 80.0 3.25 3.90
M 170120C00085000 C 01/20/17 85.0 2.29 2.98
M 170120C00090000 C 01/20/17 90.0 1.63 2.28
M 170120C00095000 C 01/20/17 95.0 1.14 1.75
M 170120C00100000 C 01/20/17 100.0 0.79 1.35
M 170120P00030000 P 01/20/17 30.0 0.52 0.87
M 170120P00032500 P 01/20/17 32.5 0.68 1.08
M 170120P00035000 P 01/20/17 35.0 0.92 1.34
M 170120P00037500 P 01/20/17 37.5 1.18 1.66
M 170120P00040000 P 01/20/17 40.0 1.56 1.95
M 170120P00042500 P 01/20/17 42.5 1.95 2.45
M 170120P00045000 P 01/20/17 45.0 2.45 2.90
M 170120P00047500 P 01/20/17 47.5 3.05 3.50
M 170120P00050000 P 01/20/17 50.0 3.75 4.20
M 170120P00052500 P 01/20/17 52.5 4.50 5.00
M 170120P00055000 P 01/20/17 55.0 5.40 6.15
M 170120P00057500 P 01/20/17 57.5 6.40 6.90
M 170120P00060000 P 01/20/17 60.0 7.50 8.05
M 170120P00062500 P 01/20/17 62.5 8.70 9.20
M 170120P00065000 P 01/20/17 65.0 10.05 10.65
M 170120P00067500 P 01/20/17 67.5 11.45 12.00
M 170120P00070000 P 01/20/17 70.0 13.00 13.65
M 170120P00072500 P 01/20/17 72.5 14.65 15.55
M 170120P00075000 P 01/20/17 75.0 16.40 17.00
M 170120P00080000 P 01/20/17 80.0 20.15 20.75
M 170120P00085000 P 01/20/17 85.0 24.15 24.80
M 170120P00090000 P 01/20/17 90.0 28.45 29.15
M 170120P00095000 P 01/20/17 95.0 32.95 33.40
M 170120P00100000 P 01/20/17 100.0 35.80 38.40

OPRA data is delayed 15 minutes.