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 Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
M 150515C00030000 C 05/15/15 30.0 35.95 37.25
M 150515C00032500 C 05/15/15 32.5 32.30 35.90
M 150515C00035000 C 05/15/15 35.0 29.80 33.40
M 150515C00037500 C 05/15/15 37.5 27.30 30.90
M 150515C00040000 C 05/15/15 40.0 25.45 28.35
M 150515C00042500 C 05/15/15 42.5 23.30 24.75
M 150515C00045000 C 05/15/15 45.0 21.20 22.45
M 150515C00047500 C 05/15/15 47.5 18.90 19.75
M 150515C00050000 C 05/15/15 50.0 16.40 17.25
M 150515C00052500 C 05/15/15 52.5 13.95 14.60
M 150515C00055000 C 05/15/15 55.0 11.45 11.90
M 150515C00057500 C 05/15/15 57.5 9.00 9.75
M 150515C00060000 C 05/15/15 60.0 6.70 7.25
M 150515C00062500 C 05/15/15 62.5 4.60 4.85
M 150515C00065000 C 05/15/15 65.0 2.82 2.97
M 150515C00067500 C 05/15/15 67.5 1.56 1.63
M 150515C00070000 C 05/15/15 70.0 0.78 0.82
M 150515C00072500 C 05/15/15 72.5 0.35 0.39
M 150515C00075000 C 05/15/15 75.0 0.15 0.19
M 150515C00077500 C 05/15/15 77.5 0.06 0.09
M 150515C00080000 C 05/15/15 80.0 0.02 0.07
M 150515P00030000 P 05/15/15 30.0 0.00 0.03
M 150515P00032500 P 05/15/15 32.5 0.00 0.03
M 150515P00035000 P 05/15/15 35.0 0.00 0.03
M 150515P00037500 P 05/15/15 37.5 0.00 0.03
M 150515P00040000 P 05/15/15 40.0 0.00 0.03
M 150515P00042500 P 05/15/15 42.5 0.00 0.03
M 150515P00045000 P 05/15/15 45.0 0.00 0.03
M 150515P00047500 P 05/15/15 47.5 0.00 0.03
M 150515P00050000 P 05/15/15 50.0 0.02 0.04
M 150515P00052500 P 05/15/15 52.5 0.02 0.07
M 150515P00055000 P 05/15/15 55.0 0.05 0.11
M 150515P00057500 P 05/15/15 57.5 0.11 0.17
M 150515P00060000 P 05/15/15 60.0 0.29 0.33
M 150515P00062500 P 05/15/15 62.5 0.66 0.72
M 150515P00065000 P 05/15/15 65.0 1.40 1.46
M 150515P00067500 P 05/15/15 67.5 2.58 2.68
M 150515P00070000 P 05/15/15 70.0 4.25 4.40
M 150515P00072500 P 05/15/15 72.5 6.30 6.45
M 150515P00075000 P 05/15/15 75.0 8.15 8.75
M 150515P00077500 P 05/15/15 77.5 10.50 11.25
M 150515P00080000 P 05/15/15 80.0 12.95 13.65
M 150821C00040000 C 08/21/15 40.0 26.35 27.35
M 150821C00042500 C 08/21/15 42.5 22.95 25.90
M 150821C00045000 C 08/21/15 45.0 20.20 23.60
M 150821C00047500 C 08/21/15 47.5 17.55 20.80
M 150821C00050000 C 08/21/15 50.0 15.10 18.75
M 150821C00055000 C 08/21/15 55.0 11.90 12.90
M 150821C00057500 C 08/21/15 57.5 9.80 10.20
M 150821C00060000 C 08/21/15 60.0 7.80 8.00
M 150821C00062500 C 08/21/15 62.5 6.05 6.15
M 150821C00065000 C 08/21/15 65.0 4.50 4.65
M 150821C00067500 C 08/21/15 67.5 3.25 3.35
M 150821C00070000 C 08/21/15 70.0 2.25 2.37
M 150821C00072500 C 08/21/15 72.5 1.53 1.67
M 150821C00075000 C 08/21/15 75.0 1.02 1.16
M 150821C00077500 C 08/21/15 77.5 0.65 0.82
M 150821C00080000 C 08/21/15 80.0 0.42 0.57
M 150821C00085000 C 08/21/15 85.0 0.17 0.30
M 150821P00040000 P 08/21/15 40.0 0.03 0.09
M 150821P00042500 P 08/21/15 42.5 0.04 0.11
M 150821P00045000 P 08/21/15 45.0 0.08 0.16
M 150821P00047500 P 08/21/15 47.5 0.16 0.23
M 150821P00050000 P 08/21/15 50.0 0.28 0.33
M 150821P00055000 P 08/21/15 55.0 0.66 0.73
M 150821P00057500 P 08/21/15 57.5 1.01 1.09
M 150821P00060000 P 08/21/15 60.0 1.55 1.62
M 150821P00062500 P 08/21/15 62.5 2.27 2.34
M 150821P00065000 P 08/21/15 65.0 3.20 3.35
M 150821P00067500 P 08/21/15 67.5 4.45 4.60
M 150821P00070000 P 08/21/15 70.0 6.00 6.10
M 150821P00072500 P 08/21/15 72.5 7.75 7.85
M 150821P00075000 P 08/21/15 75.0 9.50 9.85
M 150821P00077500 P 08/21/15 77.5 11.70 12.05
M 150821P00080000 P 08/21/15 80.0 14.00 14.30
M 150821P00085000 P 08/21/15 85.0 18.40 19.05
M 151120C00032500 C 11/20/15 32.5 33.60 35.00
M 151120C00035000 C 11/20/15 35.0 30.25 32.20
M 151120C00037500 C 11/20/15 37.5 27.60 30.90
M 151120C00040000 C 11/20/15 40.0 25.30 27.80
M 151120C00042500 C 11/20/15 42.5 22.80 25.95
M 151120C00045000 C 11/20/15 45.0 20.30 23.55
M 151120C00047500 C 11/20/15 47.5 18.95 20.30
M 151120C00050000 C 11/20/15 50.0 16.85 18.10
M 151120C00055000 C 11/20/15 55.0 12.50 12.80
M 151120C00057500 C 11/20/15 57.5 10.55 10.75
M 151120C00060000 C 11/20/15 60.0 8.65 9.10
M 151120C00062500 C 11/20/15 62.5 7.05 7.25
M 151120C00065000 C 11/20/15 65.0 5.60 5.75
M 151120C00067500 C 11/20/15 67.5 4.35 4.45
M 151120C00070000 C 11/20/15 70.0 3.30 3.45
M 151120C00072500 C 11/20/15 72.5 2.47 2.68
M 151120C00075000 C 11/20/15 75.0 1.83 1.97
M 151120C00077500 C 11/20/15 77.5 1.33 1.51
M 151120C00080000 C 11/20/15 80.0 0.97 1.09
M 151120C00085000 C 11/20/15 85.0 0.50 0.64
M 151120C00090000 C 11/20/15 90.0 0.27 0.38
M 151120C00095000 C 11/20/15 95.0 0.14 0.25
M 151120P00032500 P 11/20/15 32.5 0.03 0.13
M 151120P00035000 P 11/20/15 35.0 0.06 0.17
M 151120P00037500 P 11/20/15 37.5 0.10 0.21
M 151120P00040000 P 11/20/15 40.0 0.16 0.28
M 151120P00042500 P 11/20/15 42.5 0.24 0.37
M 151120P00045000 P 11/20/15 45.0 0.36 0.49
M 151120P00047500 P 11/20/15 47.5 0.51 0.60
M 151120P00050000 P 11/20/15 50.0 0.73 0.84
M 151120P00055000 P 11/20/15 55.0 1.40 1.50
M 151120P00057500 P 11/20/15 57.5 1.91 2.03
M 151120P00060000 P 11/20/15 60.0 2.62 2.72
M 151120P00062500 P 11/20/15 62.5 3.45 3.60
M 151120P00065000 P 11/20/15 65.0 4.55 4.65
M 151120P00067500 P 11/20/15 67.5 5.75 5.90
M 151120P00070000 P 11/20/15 70.0 7.25 7.40
M 151120P00072500 P 11/20/15 72.5 8.90 9.05
M 151120P00075000 P 11/20/15 75.0 10.70 10.90
M 151120P00077500 P 11/20/15 77.5 12.55 12.90
M 151120P00080000 P 11/20/15 80.0 14.65 15.05
M 151120P00085000 P 11/20/15 85.0 18.90 19.60
M 151120P00090000 P 11/20/15 90.0 23.50 24.50
M 151120P00095000 P 11/20/15 95.0 27.70 29.40
M 160115C00023000 C 01/15/16 23.0 42.15 45.45
M 160115C00025000 C 01/15/16 25.0 40.15 43.45
M 160115C00028000 C 01/15/16 28.0 37.15 40.45
M 160115C00030000 C 01/15/16 30.0 35.15 38.45
M 160115C00033000 C 01/15/16 33.0 32.85 34.25
M 160115C00035000 C 01/15/16 35.0 31.15 32.30
M 160115C00038000 C 01/15/16 38.0 27.80 29.30
M 160115C00040000 C 01/15/16 40.0 26.35 27.45
M 160115C00042000 C 01/15/16 42.0 24.40 25.50
M 160115C00045000 C 01/15/16 45.0 21.60 22.70
M 160115C00047000 C 01/15/16 47.0 19.60 20.80
M 160115C00050000 C 01/15/16 50.0 16.90 17.70
M 160115C00052500 C 01/15/16 52.5 14.90 15.35
M 160115C00055000 C 01/15/16 55.0 12.80 13.30
M 160115C00057500 C 01/15/16 57.5 10.90 11.40
M 160115C00060000 C 01/15/16 60.0 9.10 9.60
M 160115C00062500 C 01/15/16 62.5 7.50 7.70
M 160115C00065000 C 01/15/16 65.0 6.10 6.25
M 160115C00067500 C 01/15/16 67.5 4.90 5.05
M 160115C00070000 C 01/15/16 70.0 3.85 4.10
M 160115C00072500 C 01/15/16 72.5 3.00 3.20
M 160115C00075000 C 01/15/16 75.0 2.32 2.49
M 160115C00077500 C 01/15/16 77.5 1.77 1.92
M 160115C00080000 C 01/15/16 80.0 1.32 1.43
M 160115C00085000 C 01/15/16 85.0 0.75 0.90
M 160115C00090000 C 01/15/16 90.0 0.46 0.56
M 160115C00095000 C 01/15/16 95.0 0.28 0.36
M 160115P00023000 P 01/15/16 23.0 0.00 0.07
M 160115P00025000 P 01/15/16 25.0 0.01 0.07
M 160115P00028000 P 01/15/16 28.0 0.03 0.11
M 160115P00030000 P 01/15/16 30.0 0.05 0.15
M 160115P00033000 P 01/15/16 33.0 0.10 0.21
M 160115P00035000 P 01/15/16 35.0 0.14 0.25
M 160115P00038000 P 01/15/16 38.0 0.22 0.34
M 160115P00040000 P 01/15/16 40.0 0.29 0.42
M 160115P00042000 P 01/15/16 42.0 0.38 0.52
M 160115P00045000 P 01/15/16 45.0 0.56 0.70
M 160115P00047000 P 01/15/16 47.0 0.72 0.85
M 160115P00050000 P 01/15/16 50.0 1.04 1.15
M 160115P00052500 P 01/15/16 52.5 1.39 1.50
M 160115P00055000 P 01/15/16 55.0 1.86 1.98
M 160115P00057500 P 01/15/16 57.5 2.44 2.62
M 160115P00060000 P 01/15/16 60.0 3.15 3.35
M 160115P00062500 P 01/15/16 62.5 4.15 4.30
M 160115P00065000 P 01/15/16 65.0 5.25 5.40
M 160115P00067500 P 01/15/16 67.5 6.50 6.65
M 160115P00070000 P 01/15/16 70.0 8.00 8.15
M 160115P00072500 P 01/15/16 72.5 9.65 9.80
M 160115P00075000 P 01/15/16 75.0 11.40 11.60
M 160115P00077500 P 01/15/16 77.5 13.30 13.55
M 160115P00080000 P 01/15/16 80.0 15.20 15.60
M 160115P00085000 P 01/15/16 85.0 19.60 20.05
M 160115P00090000 P 01/15/16 90.0 23.95 24.70
M 160115P00095000 P 01/15/16 95.0 28.75 29.50
M 170120C00030000 C 01/20/17 30.0 36.15 37.60
M 170120C00032500 C 01/20/17 32.5 32.50 36.45
M 170120C00035000 C 01/20/17 35.0 30.05 34.00
M 170120C00037500 C 01/20/17 37.5 27.65 31.50
M 170120C00040000 C 01/20/17 40.0 26.40 27.80
M 170120C00042500 C 01/20/17 42.5 24.15 25.50
M 170120C00045000 C 01/20/17 45.0 22.00 23.35
M 170120C00047500 C 01/20/17 47.5 20.05 20.80
M 170120C00050000 C 01/20/17 50.0 17.65 18.90
M 170120C00052500 C 01/20/17 52.5 16.20 17.00
M 170120C00055000 C 01/20/17 55.0 14.65 15.30
M 170120C00057500 C 01/20/17 57.5 13.00 13.65
M 170120C00060000 C 01/20/17 60.0 11.50 12.15
M 170120C00062500 C 01/20/17 62.5 10.10 10.75
M 170120C00065000 C 01/20/17 65.0 8.85 9.50
M 170120C00067500 C 01/20/17 67.5 7.70 8.20
M 170120C00070000 C 01/20/17 70.0 6.65 7.30
M 170120C00072500 C 01/20/17 72.5 5.75 6.40
M 170120C00075000 C 01/20/17 75.0 4.90 5.55
M 170120C00077500 C 01/20/17 77.5 4.10 4.80
M 170120C00080000 C 01/20/17 80.0 3.50 4.20
M 170120C00085000 C 01/20/17 85.0 2.45 3.15
M 170120C00090000 C 01/20/17 90.0 1.67 2.33
M 170120C00095000 C 01/20/17 95.0 1.17 1.75
M 170120C00100000 C 01/20/17 100.0 0.80 1.34
M 170120P00030000 P 01/20/17 30.0 0.32 0.61
M 170120P00032500 P 01/20/17 32.5 0.44 0.77
M 170120P00035000 P 01/20/17 35.0 0.59 0.97
M 170120P00037500 P 01/20/17 37.5 0.79 1.20
M 170120P00040000 P 01/20/17 40.0 1.02 1.48
M 170120P00042500 P 01/20/17 42.5 1.34 1.82
M 170120P00045000 P 01/20/17 45.0 1.71 2.22
M 170120P00047500 P 01/20/17 47.5 2.15 2.69
M 170120P00050000 P 01/20/17 50.0 2.70 3.25
M 170120P00052500 P 01/20/17 52.5 3.35 3.90
M 170120P00055000 P 01/20/17 55.0 4.10 4.65
M 170120P00057500 P 01/20/17 57.5 4.95 5.50
M 170120P00060000 P 01/20/17 60.0 5.90 6.45
M 170120P00062500 P 01/20/17 62.5 6.95 7.50
M 170120P00065000 P 01/20/17 65.0 8.15 8.70
M 170120P00067500 P 01/20/17 67.5 9.50 10.10
M 170120P00070000 P 01/20/17 70.0 11.15 11.50
M 170120P00072500 P 01/20/17 72.5 12.45 13.10
M 170120P00075000 P 01/20/17 75.0 14.10 14.75
M 170120P00077500 P 01/20/17 77.5 15.80 16.55
M 170120P00080000 P 01/20/17 80.0 17.65 18.35
M 170120P00085000 P 01/20/17 85.0 21.60 22.30
M 170120P00090000 P 01/20/17 90.0 25.85 26.55
M 170120P00095000 P 01/20/17 95.0 30.25 30.95
M 170120P00100000 P 01/20/17 100.0 34.40 35.50

OPRA data is delayed 15 minutes.