Recent Quotes
/
Top Indices
Macys (NY: M)
49.00 USD  -0.43 (-0.87%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2013  /  Add to My Watchlist      
View: Quote Chart News SEC Filings
Expiration Date:
Option Types:
CALL Options - May 24 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
M130524C00044500 44.50 N/A +0.00 4.200 5.350 0 0
M130524C00045000 45.00 N/A +0.00 3.700 4.850 0 0
M130524C00045500 45.50 3.900 +0.00 3.400 3.500 0 88
M130524C00046000 46.00 2.170 +0.00 2.930 3.000 0 2
M130524C00046500 46.50 1.510 +0.00 2.480 2.540 0 2
M130524C00047000 47.00 2.080 +0.93 1.990 1.910 11 4
M130524C00047500 47.50 0.9300 +0.00 1.520 1.560 0 2
M130524C00048000 48.00 0.9400 +0.11 1.050 1.100 12 45
M130524C00048500 48.50 0.7400 +0.06 0.6500 0.6900 48 91
M130524C00049000 49.00 0.3000 -0.45 0.3400 0.3700 42 54
M130524C00049500 49.50 0.3000 -0.10 0.1500 0.1700 32 37
M130524C00050000 50.00 0.1500 +0.04 0.0600 0.0700 2 6
M130524C00050500 50.50 0.0800 +0.00 0.0200 0.0400 20 0
M130524C00051000 51.00 N/A +0.00 0.0100 0.0200 0 0
M130524C00051500 51.50 N/A +0.00 N/A 0.0600 0 0
M130524C00052000 52.00 N/A +0.00 N/A 0.0700 0 0
M130524C00052500 52.50 N/A +0.00 N/A 0.0600 0 0
PUT Options - May 24 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
M130524P00044500 44.50 N/A +0.00 0.0100 0.0900 0 0
M130524P00045000 45.00 0.0500 +0.00 0.0100 0.0200 0 19
M130524P00045500 45.50 N/A +0.00 0.0100 0.0900 0 0
M130524P00046000 46.00 N/A +0.00 0.0100 0.0400 0 0
M130524P00046500 46.50 0.1900 +0.00 0.0100 0.0200 0 64
M130524P00047000 47.00 0.0200 -0.26 0.0100 0.0300 1 36
M130524P00047500 47.50 0.0300 -0.07 0.0400 0.0600 3 295
M130524P00048000 48.00 0.1000 -0.12 0.0800 0.1000 24 147
M130524P00048500 48.50 0.2400 -0.02 0.1700 0.1900 144 125
M130524P00049000 49.00 0.3800 +0.01 0.3500 0.4100 38 65
M130524P00049500 49.50 0.4300 +0.03 0.6400 0.6900 26 10
M130524P00050000 50.00 0.9600 -0.34 1.050 1.100 34 14
M130524P00050500 50.50 N/A +0.00 1.470 1.590 0 0
M130524P00051000 51.00 N/A +0.00 1.890 2.160 0 0
M130524P00051500 51.50 N/A +0.00 2.000 2.800 0 0
M130524P00052000 52.00 N/A +0.00 2.210 3.300 0 0
M130524P00052500 52.50 N/A +0.00 2.700 3.800 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 Telekurs USA
Postage Rates Bots go here