The Modesto Bee Local Stock Index
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Macys (NY: M)
49.43 USD  +0.58 (+1.19%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 21, 2013  /  Add to My Watchlist      
View: Quote News Research
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 5.150 0 0
M130524C00045000 45.00 N/A +0.00 3.700 4.650 0 0
M130524C00045500 45.50 3.900 +0.88 3.850 3.900 10 88
M130524C00046000 46.00 2.170 +0.00 3.300 3.400 0 2
M130524C00046500 46.50 1.510 +0.00 2.880 2.910 0 2
M130524C00047000 47.00 1.150 +0.00 2.350 2.410 0 4
M130524C00047500 47.50 0.9300 +0.00 1.880 1.950 0 2
M130524C00048000 48.00 0.8300 +0.00 1.400 1.480 0 45
M130524C00048500 48.50 0.6800 -0.05 1.000 1.050 18 80
M130524C00049000 49.00 0.7500 +0.35 0.6200 0.6500 54 41
M130524C00049500 49.50 0.4000 +0.16 0.3300 0.3600 13 24
M130524C00050000 50.00 0.1100 +0.00 0.1500 0.1700 0 6
M130524C00050500 50.50 N/A +0.00 0.0700 0.1000 0 0
M130524C00051000 51.00 N/A +0.00 0.0100 0.1300 0 0
M130524C00051500 51.50 N/A +0.00 N/A 0.1300 0 0
M130524C00052000 52.00 N/A +0.00 N/A 0.1300 0 0
M130524C00052500 52.50 N/A +0.00 N/A 0.1200 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 0.1200 0 0
M130524P00045000 45.00 0.0500 +0.00 0.0100 0.0200 0 19
M130524P00045500 45.50 N/A +0.00 0.0100 0.0200 0 0
M130524P00046000 46.00 N/A +0.00 0.0100 0.0300 0 0
M130524P00046500 46.50 0.1900 +0.00 0.0100 0.0300 0 64
M130524P00047000 47.00 0.2800 +0.00 0.0200 0.0400 0 36
M130524P00047500 47.50 0.1000 -0.17 0.0400 0.0600 200 95
M130524P00048000 48.00 0.2200 +0.00 0.0700 0.0900 0 147
M130524P00048500 48.50 0.2600 -0.08 0.1300 0.1500 51 76
M130524P00049000 49.00 0.3700 -0.15 0.2600 0.2800 10 57
M130524P00049500 49.50 0.4000 +0.00 0.4300 0.4700 10 0
M130524P00050000 50.00 1.300 +0.00 0.7600 0.8000 0 14
M130524P00050500 50.50 N/A +0.00 1.020 1.240 0 0
M130524P00051000 51.00 N/A +0.00 1.470 1.740 0 0
M130524P00051500 51.50 N/A +0.00 1.870 2.180 0 0
M130524P00052000 52.00 N/A +0.00 2.370 2.680 0 0
M130524P00052500 52.50 N/A +0.00 2.870 3.200 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