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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
M 141122C00040000 C 11/22/14 40.0 17.50 19.20
M 141122C00045000 C 11/22/14 45.0 12.55 14.20
M 141122C00050000 C 11/22/14 50.0 8.40 9.50
M 141122C00052500 C 11/22/14 52.5 6.35 7.00
M 141122C00055000 C 11/22/14 55.0 4.50 4.75
M 141122C00057500 C 11/22/14 57.5 2.74 2.88
M 141122C00060000 C 11/22/14 60.0 1.42 1.50
M 141122C00062500 C 11/22/14 62.5 0.61 0.67
M 141122C00065000 C 11/22/14 65.0 0.21 0.27
M 141122C00067500 C 11/22/14 67.5 0.06 0.10
M 141122C00070000 C 11/22/14 70.0 0.01 0.07
M 141122C00075000 C 11/22/14 75.0 0.00 0.04
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 0.04
M 141122P00045000 P 11/22/14 45.0 0.05 0.09
M 141122P00050000 P 11/22/14 50.0 0.18 0.20
M 141122P00052500 P 11/22/14 52.5 0.31 0.36
M 141122P00055000 P 11/22/14 55.0 0.63 0.70
M 141122P00057500 P 11/22/14 57.5 1.27 1.35
M 141122P00060000 P 11/22/14 60.0 2.43 2.53
M 141122P00062500 P 11/22/14 62.5 4.00 4.25
M 141122P00065000 P 11/22/14 65.0 6.10 6.60
M 141122P00067500 P 11/22/14 67.5 8.45 9.05
M 141122P00070000 P 11/22/14 70.0 10.90 11.60
M 141122P00075000 P 11/22/14 75.0 15.85 16.60
M 141122P00080000 P 11/22/14 80.0 20.45 21.60
M 141122P00085000 P 11/22/14 85.0 24.75 27.85
M 141122P00090000 P 11/22/14 90.0 29.20 33.35
M 141220C00037500 C 12/20/14 37.5 20.05 21.75
M 141220C00040000 C 12/20/14 40.0 17.55 19.25
M 141220C00042500 C 12/20/14 42.5 15.00 16.85
M 141220C00045000 C 12/20/14 45.0 12.65 14.40
M 141220C00047500 C 12/20/14 47.5 10.60 11.85
M 141220C00050000 C 12/20/14 50.0 8.85 9.50
M 141220C00052500 C 12/20/14 52.5 6.95 7.25
M 141220C00055000 C 12/20/14 55.0 4.90 5.10
M 141220C00057500 C 12/20/14 57.5 3.20 3.35
M 141220C00060000 C 12/20/14 60.0 1.89 2.02
M 141220C00062500 C 12/20/14 62.5 1.00 1.10
M 141220C00065000 C 12/20/14 65.0 0.50 0.55
M 141220C00067500 C 12/20/14 67.5 0.23 0.30
M 141220C00070000 C 12/20/14 70.0 0.10 0.15
M 141220P00037500 P 12/20/14 37.5 0.00 0.06
M 141220P00040000 P 12/20/14 40.0 0.02 0.11
M 141220P00042500 P 12/20/14 42.5 0.06 0.12
M 141220P00045000 P 12/20/14 45.0 0.12 0.23
M 141220P00047500 P 12/20/14 47.5 0.21 0.33
M 141220P00050000 P 12/20/14 50.0 0.37 0.42
M 141220P00052500 P 12/20/14 52.5 0.66 0.74
M 141220P00055000 P 12/20/14 55.0 1.13 1.24
M 141220P00057500 P 12/20/14 57.5 1.92 2.01
M 141220P00060000 P 12/20/14 60.0 3.10 3.25
M 141220P00062500 P 12/20/14 62.5 4.75 4.90
M 141220P00065000 P 12/20/14 65.0 6.65 6.95
M 141220P00067500 P 12/20/14 67.5 8.85 9.45
M 141220P00070000 P 12/20/14 70.0 11.10 11.85
M 150117C00020000 C 01/17/15 20.0 37.15 39.35
M 150117C00023000 C 01/17/15 23.0 33.65 37.70
M 150117C00025000 C 01/17/15 25.0 31.65 34.35
M 150117C00028000 C 01/17/15 28.0 28.80 31.35
M 150117C00030000 C 01/17/15 30.0 27.15 29.35
M 150117C00033000 C 01/17/15 33.0 24.15 26.30
M 150117C00035000 C 01/17/15 35.0 22.10 24.30
M 150117C00037000 C 01/17/15 37.0 19.80 22.30
M 150117C00040000 C 01/17/15 40.0 17.85 19.40
M 150117C00042000 C 01/17/15 42.0 15.65 17.50
M 150117C00045000 C 01/17/15 45.0 13.15 14.35
M 150117C00047000 C 01/17/15 47.0 11.25 12.45
M 150117C00050000 C 01/17/15 50.0 9.35 9.70
M 150117C00052500 C 01/17/15 52.5 7.20 7.45
M 150117C00055000 C 01/17/15 55.0 5.30 5.50
M 150117C00057500 C 01/17/15 57.5 3.65 3.80
M 150117C00060000 C 01/17/15 60.0 2.35 2.49
M 150117C00062500 C 01/17/15 62.5 1.42 1.52
M 150117C00065000 C 01/17/15 65.0 0.80 0.89
M 150117C00067500 C 01/17/15 67.5 0.45 0.52
M 150117C00070000 C 01/17/15 70.0 0.25 0.30
M 150117C00075000 C 01/17/15 75.0 0.06 0.14
M 150117C00080000 C 01/17/15 80.0 0.01 0.07
M 150117C00085000 C 01/17/15 85.0 0.00 0.05
M 150117C00090000 C 01/17/15 90.0 0.00 0.04
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 0.05
M 150117P00033000 P 01/17/15 33.0 0.02 0.06
M 150117P00035000 P 01/17/15 35.0 0.03 0.08
M 150117P00037000 P 01/17/15 37.0 0.04 0.13
M 150117P00040000 P 01/17/15 40.0 0.10 0.19
M 150117P00042000 P 01/17/15 42.0 0.16 0.25
M 150117P00045000 P 01/17/15 45.0 0.25 0.38
M 150117P00047000 P 01/17/15 47.0 0.36 0.49
M 150117P00050000 P 01/17/15 50.0 0.64 0.73
M 150117P00052500 P 01/17/15 52.5 0.99 1.07
M 150117P00055000 P 01/17/15 55.0 1.55 1.68
M 150117P00057500 P 01/17/15 57.5 2.42 2.55
M 150117P00060000 P 01/17/15 60.0 3.60 3.75
M 150117P00062500 P 01/17/15 62.5 5.15 5.35
M 150117P00065000 P 01/17/15 65.0 6.95 7.25
M 150117P00067500 P 01/17/15 67.5 9.10 9.40
M 150117P00070000 P 01/17/15 70.0 11.35 11.90
M 150117P00075000 P 01/17/15 75.0 16.15 16.90
M 150117P00080000 P 01/17/15 80.0 21.05 21.85
M 150117P00085000 P 01/17/15 85.0 25.75 26.85
M 150117P00090000 P 01/17/15 90.0 29.50 32.10
M 150220C00030000 C 02/20/15 30.0 27.10 29.35
M 150220C00035000 C 02/20/15 35.0 21.75 24.35
M 150220C00040000 C 02/20/15 40.0 17.40 19.30
M 150220C00045000 C 02/20/15 45.0 13.25 14.60
M 150220C00050000 C 02/20/15 50.0 9.55 9.90
M 150220C00052500 C 02/20/15 52.5 7.55 7.80
M 150220C00055000 C 02/20/15 55.0 5.70 5.90
M 150220C00057500 C 02/20/15 57.5 4.10 4.25
M 150220C00060000 C 02/20/15 60.0 2.85 2.98
M 150220C00062500 C 02/20/15 62.5 1.87 1.98
M 150220C00065000 C 02/20/15 65.0 1.17 1.27
M 150220C00067500 C 02/20/15 67.5 0.71 0.79
M 150220C00070000 C 02/20/15 70.0 0.42 0.49
M 150220C00075000 C 02/20/15 75.0 0.14 0.23
M 150220C00080000 C 02/20/15 80.0 0.03 0.11
M 150220C00085000 C 02/20/15 85.0 0.00 0.06
M 150220P00030000 P 02/20/15 30.0 0.01 0.05
M 150220P00035000 P 02/20/15 35.0 0.06 0.14
M 150220P00040000 P 02/20/15 40.0 0.17 0.28
M 150220P00045000 P 02/20/15 45.0 0.39 0.52
M 150220P00050000 P 02/20/15 50.0 0.87 0.98
M 150220P00052500 P 02/20/15 52.5 1.31 1.41
M 150220P00055000 P 02/20/15 55.0 1.96 2.05
M 150220P00057500 P 02/20/15 57.5 2.87 3.00
M 150220P00060000 P 02/20/15 60.0 4.05 4.20
M 150220P00062500 P 02/20/15 62.5 5.60 5.75
M 150220P00065000 P 02/20/15 65.0 7.35 7.55
M 150220P00067500 P 02/20/15 67.5 9.30 9.70
M 150220P00070000 P 02/20/15 70.0 11.45 12.70
M 150220P00075000 P 02/20/15 75.0 16.05 18.50
M 150220P00080000 P 02/20/15 80.0 20.90 23.20
M 150220P00085000 P 02/20/15 85.0 25.00 28.65
M 150515C00030000 C 05/15/15 30.0 26.70 30.90
M 150515C00035000 C 05/15/15 35.0 21.75 25.75
M 150515C00040000 C 05/15/15 40.0 16.90 21.00
M 150515C00042500 C 05/15/15 42.5 15.75 17.20
M 150515C00045000 C 05/15/15 45.0 14.05 14.75
M 150515C00047500 C 05/15/15 47.5 12.15 12.55
M 150515C00050000 C 05/15/15 50.0 10.10 10.50
M 150515C00052500 C 05/15/15 52.5 8.30 8.50
M 150515C00055000 C 05/15/15 55.0 6.60 6.80
M 150515C00057500 C 05/15/15 57.5 5.15 5.30
M 150515C00060000 C 05/15/15 60.0 3.90 4.05
M 150515C00062500 C 05/15/15 62.5 2.88 3.00
M 150515C00065000 C 05/15/15 65.0 2.07 2.18
M 150515C00067500 C 05/15/15 67.5 1.46 1.57
M 150515C00070000 C 05/15/15 70.0 1.02 1.11
M 150515C00075000 C 05/15/15 75.0 0.47 0.57
M 150515C00080000 C 05/15/15 80.0 0.21 0.31
M 150515P00030000 P 05/15/15 30.0 0.08 0.18
M 150515P00035000 P 05/15/15 35.0 0.21 0.31
M 150515P00040000 P 05/15/15 40.0 0.43 0.55
M 150515P00042500 P 05/15/15 42.5 0.60 0.73
M 150515P00045000 P 05/15/15 45.0 0.84 0.98
M 150515P00047500 P 05/15/15 47.5 1.19 1.31
M 150515P00050000 P 05/15/15 50.0 1.65 1.77
M 150515P00052500 P 05/15/15 52.5 2.27 2.39
M 150515P00055000 P 05/15/15 55.0 3.05 3.20
M 150515P00057500 P 05/15/15 57.5 4.05 4.25
M 150515P00060000 P 05/15/15 60.0 5.30 5.50
M 150515P00062500 P 05/15/15 62.5 6.80 7.00
M 150515P00065000 P 05/15/15 65.0 8.50 8.70
M 150515P00067500 P 05/15/15 67.5 10.40 10.60
M 150515P00070000 P 05/15/15 70.0 12.35 12.80
M 150515P00075000 P 05/15/15 75.0 16.60 18.00
M 150515P00080000 P 05/15/15 80.0 20.80 23.25
M 160115C00023000 C 01/15/16 23.0 33.60 38.05
M 160115C00025000 C 01/15/16 25.0 31.60 36.15
M 160115C00028000 C 01/15/16 28.0 28.65 32.80
M 160115C00030000 C 01/15/16 30.0 26.65 31.05
M 160115C00033000 C 01/15/16 33.0 24.30 27.25
M 160115C00035000 C 01/15/16 35.0 22.40 25.35
M 160115C00038000 C 01/15/16 38.0 19.85 21.95
M 160115C00040000 C 01/15/16 40.0 17.95 20.00
M 160115C00042000 C 01/15/16 42.0 17.60 18.05
M 160115C00045000 C 01/15/16 45.0 15.10 15.55
M 160115C00047000 C 01/15/16 47.0 13.50 14.00
M 160115C00050000 C 01/15/16 50.0 11.30 11.80
M 160115C00052500 C 01/15/16 52.5 9.65 10.15
M 160115C00055000 C 01/15/16 55.0 8.35 8.60
M 160115C00057500 C 01/15/16 57.5 7.00 7.25
M 160115C00060000 C 01/15/16 60.0 5.80 6.05
M 160115C00062500 C 01/15/16 62.5 4.75 5.00
M 160115C00065000 C 01/15/16 65.0 3.85 4.10
M 160115C00067500 C 01/15/16 67.5 3.10 3.35
M 160115C00070000 C 01/15/16 70.0 2.50 2.73
M 160115C00075000 C 01/15/16 75.0 1.58 1.76
M 160115C00080000 C 01/15/16 80.0 0.98 1.14
M 160115C00085000 C 01/15/16 85.0 0.61 0.77
M 160115C00090000 C 01/15/16 90.0 0.38 0.53
M 160115P00023000 P 01/15/16 23.0 0.12 0.25
M 160115P00025000 P 01/15/16 25.0 0.18 0.33
M 160115P00028000 P 01/15/16 28.0 0.30 0.45
M 160115P00030000 P 01/15/16 30.0 0.39 0.54
M 160115P00033000 P 01/15/16 33.0 0.57 0.74
M 160115P00035000 P 01/15/16 35.0 0.73 0.90
M 160115P00038000 P 01/15/16 38.0 1.02 1.21
M 160115P00040000 P 01/15/16 40.0 1.27 1.47
M 160115P00042000 P 01/15/16 42.0 1.57 1.79
M 160115P00045000 P 01/15/16 45.0 2.18 2.38
M 160115P00047000 P 01/15/16 47.0 2.62 2.84
M 160115P00050000 P 01/15/16 50.0 3.50 3.70
M 160115P00052500 P 01/15/16 52.5 4.35 4.55
M 160115P00055000 P 01/15/16 55.0 5.35 5.55
M 160115P00057500 P 01/15/16 57.5 6.50 6.75
M 160115P00060000 P 01/15/16 60.0 7.80 8.10
M 160115P00062500 P 01/15/16 62.5 9.30 9.55
M 160115P00065000 P 01/15/16 65.0 10.90 11.20
M 160115P00067500 P 01/15/16 67.5 12.65 12.95
M 160115P00070000 P 01/15/16 70.0 14.50 14.85
M 160115P00075000 P 01/15/16 75.0 18.55 19.10
M 160115P00080000 P 01/15/16 80.0 22.90 23.45
M 160115P00085000 P 01/15/16 85.0 27.05 29.10
M 160115P00090000 P 01/15/16 90.0 31.80 34.20
M 170120C00030000 C 01/20/17 30.0 26.75 31.10
M 170120C00035000 C 01/20/17 35.0 22.15 26.50
M 170120C00040000 C 01/20/17 40.0 20.00 20.55
M 170120C00042500 C 01/20/17 42.5 18.05 18.60
M 170120C00045000 C 01/20/17 45.0 16.20 16.80
M 170120C00047500 C 01/20/17 47.5 14.50 15.10
M 170120C00050000 C 01/20/17 50.0 12.95 13.55
M 170120C00052500 C 01/20/17 52.5 11.45 12.10
M 170120C00055000 C 01/20/17 55.0 10.15 10.80
M 170120C00057500 C 01/20/17 57.5 8.90 9.55
M 170120C00060000 C 01/20/17 60.0 8.00 8.50
M 170120C00062500 C 01/20/17 62.5 6.90 7.50
M 170120C00065000 C 01/20/17 65.0 5.85 6.65
M 170120C00067500 C 01/20/17 67.5 5.10 5.85
M 170120C00070000 C 01/20/17 70.0 4.35 5.15
M 170120C00075000 C 01/20/17 75.0 3.20 3.95
M 170120C00080000 C 01/20/17 80.0 2.33 3.05
M 170120C00085000 C 01/20/17 85.0 1.68 2.39
M 170120P00030000 P 01/20/17 30.0 0.88 1.25
M 170120P00035000 P 01/20/17 35.0 1.52 2.04
M 170120P00040000 P 01/20/17 40.0 2.48 2.85
M 170120P00042500 P 01/20/17 42.5 3.10 3.65
M 170120P00045000 P 01/20/17 45.0 3.80 4.40
M 170120P00047500 P 01/20/17 47.5 4.60 5.20
M 170120P00050000 P 01/20/17 50.0 5.55 6.15
M 170120P00052500 P 01/20/17 52.5 6.70 7.20
M 170120P00055000 P 01/20/17 55.0 7.70 8.35
M 170120P00057500 P 01/20/17 57.5 9.10 9.60
M 170120P00060000 P 01/20/17 60.0 10.30 10.90
M 170120P00062500 P 01/20/17 62.5 11.75 12.35
M 170120P00065000 P 01/20/17 65.0 13.30 14.10
M 170120P00067500 P 01/20/17 67.5 15.00 15.75
M 170120P00070000 P 01/20/17 70.0 16.75 17.50
M 170120P00075000 P 01/20/17 75.0 20.50 21.30
M 170120P00080000 P 01/20/17 80.0 24.60 25.30
M 170120P00085000 P 01/20/17 85.0 28.80 29.55

OPRA data is delayed 15 minutes.