Dow Down0.02% Nasdaq Up0.38%

Macy's, Inc. (M)

-NYSE
62.51 Up 0.15(0.24%) 11:28AM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Jan 15 | Feb 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
28.00M150117C0002800030.11 0.0033.1534.9565
30.00M150117C0003000028.90 0.0031.4032.90305
33.00M150117C0003300024.75 0.0028.6529.9044
35.00M150117C0003500027.23 0.0026.6027.8517126
37.00M150117C0003700025.93 0.0025.0025.904861
40.00M150117C0004000018.70 0.0022.0022.903138
42.00M150117C0004200020.40 0.0020.0520.85141
45.00M150117C0004500016.50 0.0017.1017.853482
47.00M150117C0004700014.95 0.0015.1015.852198
50.00M150117C0005000012.79 0.0012.2012.9510562
52.50M150117C0005250010.30 0.009.9010.554757
55.00M150117C000550007.89 0.008.258.3526878
57.50M150117C000575006.00 0.006.256.35211,956
60.00M150117C000600004.20 0.004.504.6064,289
62.50M150117C000625002.95 0.003.053.20655,365
65.00M150117C000650001.99Up 0.071.992.0621,529
67.50M150117C000675001.36 0.001.211.283674
70.00M150117C000700000.73 0.000.710.7510385
75.00M150117C000750000.27 0.000.190.2649700
80.00M150117C000800000.11 0.000.050.122084
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
20.00M150117P000200000.03 0.00N/A0.031288
23.00M150117P000230000.02 0.00N/A0.031109
25.00M150117P000250000.02 0.00N/A0.031201
28.00M150117P000280000.05 0.00N/A0.03282
30.00M150117P000300000.03 0.000.010.031745
33.00M150117P000330000.08 0.000.030.041147
35.00M150117P000350000.05 0.000.020.052824
37.00M150117P000370000.07 0.000.030.0817721
40.00M150117P000400000.21 0.000.060.146441
42.00M150117P000420000.33 0.000.090.1941,789
45.00M150117P000450000.55 0.000.160.21132,492
47.00M150117P000470000.27 0.000.230.3511,447
50.00M150117P000500000.46 0.000.420.51162,395
52.50M150117P000525000.65Down 0.050.620.7283,114
55.00M150117P000550001.07 0.000.991.02283,447
57.50M150117P000575001.70 0.001.531.56102,775
60.00M150117P000600002.39Down 0.062.302.3752,235
62.50M150117P000625003.50Down 0.103.403.45301,306
65.00M150117P000650004.80 0.004.804.9016119
67.50M150117P000675006.75 0.006.506.6538107
70.00M150117P000700008.95 0.008.508.65439
75.00M150117P0007500013.83 0.0012.9513.6518
80.00M150117P0008000022.70 0.0017.8018.552020
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.