M Options | Macy's Inc Common Stock Stock

STI

0.49%

Macy's, Inc. (M)

-NYSE

48.33 0.99(2.01%) 04:00 SGT|After Hours : 48.77 0.44 (0.90%) 04:49 SGT

Add to Portfolio

Options

Get Options for:

View by Expiration: Jun 13 | Jul 13 | Aug 13 | Nov 13 | Jan 14 | Jan 15

Call Options

Expire at close Saturday, January 18, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
15.00	M140118C00015000	33.60	0.00	33.20	33.55	10	5
23.00	M140118C00023000	21.84	0.00	25.20	25.85	25	1
25.00	M140118C00025000	19.13	0.00	23.30	23.45	3	10
27.00	M140118C00027000	12.30	0.00	21.25	21.80	3	1
30.00	M140118C00030000	18.70	0.00	18.40	18.60	7	23
32.00	M140118C00032000	15.19	0.00	16.50	16.95	10	27
35.00	M140118C00035000	14.20	0.00	13.65	13.85	10	183
36.00	M140118C00036000	12.70	0.00	12.75	12.95	17	28
37.00	M140118C00037000	12.45	0.00	11.85	11.95	30	212
38.00	M140118C00038000	11.15	0.00	10.95	11.15	3	3
39.00	M140118C00039000	10.70	0.00	10.10	10.30	6	6
40.00	M140118C00040000	9.25	0.00	9.30	9.40	15	2,733
41.00	M140118C00041000	9.05	0.00	8.50	8.60	10	35
42.00	M140118C00042000	8.05	0.00	7.70	7.85	27	124
43.00	M140118C00043000	7.05	0.45	7.00	7.10	20	30
44.00	M140118C00044000	6.30	0.00	6.30	6.40	5	50
45.00	M140118C00045000	6.45	0.00	5.65	5.75	20	1,720
46.00	M140118C00046000	4.75	0.00	5.05	5.15	10	193
47.00	M140118C00047000	5.01	0.46	4.45	4.55	20	135
48.00	M140118C00048000	4.20	0.40	3.95	4.00	13	479
49.00	M140118C00049000	4.02	0.08	3.45	3.55	5	885
50.00	M140118C00050000	3.15	0.45	3.00	3.10	14	3,129
52.50	M140118C00052500	2.54	0.00	2.09	2.15	11	1,329
55.00	M140118C00055000	1.55	0.20	1.41	1.46	113	1,130
57.50	M140118C00057500	0.90	0.00	0.93	0.98	70	203
60.00	M140118C00060000	0.64	0.12	0.60	0.64	175	1,990
65.00	M140118C00065000	0.24	0.00	0.24	0.28	111	291
70.00	M140118C00070000	0.11	0.00	0.09	0.13	10	59

Put Options

Expire at close Saturday, January 18, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
15.00	M140118P00015000	0.05	0.00	0.02	0.04	56	81
18.00	M140118P00018000	0.04	0.00	0.03	0.06	20	136
20.00	M140118P00020000	0.06	0.00	0.04	0.08	20	133
22.00	M140118P00022000	0.08	0.00	0.06	0.11	29	29
23.00	M140118P00023000	0.12	0.00	0.08	0.12	11	224
25.00	M140118P00025000	0.15	0.00	0.11	0.15	3	595
27.00	M140118P00027000	0.21	0.00	0.16	0.20	1	640
30.00	M140118P00030000	0.27	0.00	0.24	0.29	4	2,894
31.00	M140118P00031000	0.38	0.00	0.30	0.34	5	84
32.00	M140118P00032000	0.38	0.02	0.34	0.39	1	925
33.00	M140118P00033000	0.41	0.00	0.41	0.46	40	32
34.00	M140118P00034000	0.52	0.00	0.49	0.54	1	64
35.00	M140118P00035000	0.55	0.00	0.57	0.62	5	822
36.00	M140118P00036000	0.65	0.02	0.69	0.72	233	60
37.00	M140118P00037000	0.90	0.00	0.80	0.85	3,015	4,384
38.00	M140118P00038000	1.00	0.00	0.94	0.98	10	115
39.00	M140118P00039000	1.00	0.06	1.10	1.15	10	21
40.00	M140118P00040000	1.42	0.00	1.30	1.35	250	2,515
41.00	M140118P00041000	1.40	0.00	1.50	1.55	15	22
42.00	M140118P00042000	2.01	0.00	1.75	1.79	43	57
43.00	M140118P00043000	2.23	0.00	2.03	2.08	3	133
44.00	M140118P00044000	2.56	0.00	2.33	2.39	40	162
45.00	M140118P00045000	2.53	0.06	2.69	2.74	5	395
46.00	M140118P00046000	3.00	0.00	3.05	3.15	1,150	1,185
47.00	M140118P00047000	3.90	0.00	3.50	3.60	175	208
48.00	M140118P00048000	4.50	0.00	3.95	4.05	5	8
49.00	M140118P00049000	4.40	0.30	4.50	4.60	16	102
50.00	M140118P00050000	4.80	0.20	5.05	5.15	13	169
52.50	M140118P00052500	6.10	0.00	6.65	6.70	63	103
55.00	M140118P00055000	8.20	0.40	8.45	8.55	13	64
57.50	M140118P00057500	10.70	0.00	10.45	10.55	25	25
60.00	M140118P00060000	12.30	0.00	12.25	12.75	1	51
65.00	M140118P00065000	16.95	0.00	16.90	17.40	11	11

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On M

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Macy's, Inc. (M)