Macy's Inc. (NY: M)
57.52 USD  +0.19 (+0.33%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
M140425C00052000 52.00 N/A +0.00 5.050 6.200 0 0
M140425C00052500 52.50 N/A +0.00 4.550 5.300 0 0
M140425C00053000 53.00 N/A +0.00 4.050 4.800 0 0
M140425C00053500 53.50 N/A +0.00 3.550 4.300 0 0
M140425C00054000 54.00 N/A +0.00 3.100 3.750 0 0
M140425C00054500 54.50 N/A +0.00 2.610 3.700 0 0
M140425C00055000 55.00 N/A +0.00 2.140 3.200 0 0
M140425C00055500 55.50 N/A +0.00 1.710 2.250 0 0
M140425C00056000 56.00 N/A +0.00 1.600 1.930 0 0
M140425C00056500 56.50 N/A +0.00 1.160 1.220 10 10
M140425C00057000 57.00 0.9000 +0.25 0.7800 0.8500 6 3
M140425C00057500 57.50 0.3900 +0.00 0.5000 0.5400 5 31
M140425C00058000 58.00 0.3600 +0.11 0.2600 0.2900 13 27
M140425C00058500 58.50 0.2100 +0.06 0.1200 0.1600 236 124
M140425C00059000 59.00 0.1000 +0.03 0.0500 0.0900 76 11
M140425C00059500 59.50 0.0500 -0.01 0.0100 0.0800 2 25
M140425C00060000 60.00 N/A +0.00 0.0100 0.0200 0 0
M140425C00060500 60.50 N/A +0.00 0.0100 0.1200 0 0
M140425C00061000 61.00 0.0500 +0.00 0.0100 0.0600 0 1
M140425C00061500 61.50 N/A +0.00 0.0100 0.1200 0 0
M140425C00062000 62.00 N/A +0.00 0.0100 0.1500 0 0
M140425C00062500 62.50 N/A +0.00 N/A 0.1500 0 0
M140425C00063000 63.00 N/A +0.00 N/A 0.1500 0 0
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
M140425P00052000 52.00 N/A +0.00 N/A 0.1200 0 0
M140425P00052500 52.50 N/A +0.00 0.0100 0.1200 0 0
M140425P00053000 53.00 N/A +0.00 0.0100 0.1200 0 0
M140425P00053500 53.50 N/A +0.00 0.0100 0.1200 0 0
M140425P00054000 54.00 N/A +0.00 0.0100 0.1200 0 0
M140425P00054500 54.50 N/A +0.00 0.0200 0.1200 0 0
M140425P00055000 55.00 0.0700 +0.00 0.0100 0.1000 0 5
M140425P00055500 55.50 0.1000 +0.00 0.0300 0.0700 0 46
M140425P00056000 56.00 0.3100 +0.00 0.0600 0.1000 0 10
M140425P00056500 56.50 0.1200 -0.18 0.1400 0.1800 22 6
M140425P00057000 57.00 0.2200 -0.24 0.2700 0.3000 20 13
M140425P00057500 57.50 0.9200 +0.00 0.4600 0.5000 0 150
M140425P00058000 58.00 1.230 +0.00 0.7200 0.7800 0 4
M140425P00058500 58.50 1.320 +0.00 1.020 1.150 0 44
M140425P00059000 59.00 1.730 +0.00 1.220 1.580 0 35
M140425P00059500 59.50 N/A +0.00 1.420 2.040 0 0
M140425P00060000 60.00 N/A +0.00 1.780 2.540 0 0
M140425P00060500 60.50 N/A +0.00 2.280 3.050 0 0
M140425P00061000 61.00 N/A +0.00 2.800 3.950 0 0
M140425P00061500 61.50 N/A +0.00 3.300 4.450 0 0
M140425P00062000 62.00 N/A +0.00 3.800 4.950 0 0
M140425P00062500 62.50 N/A +0.00 4.300 5.450 0 0
M140425P00063000 63.00 N/A +0.00 4.800 6.000 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here