ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

M Macys Inc

16.59
0.13 (0.79%)
Last Updated: 12:55:44
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
11.505.055.155.155.100.000.0 %094-
12.004.554.654.554.600.000.0 %0108-
12.504.054.154.054.100.000.0 %0117-
13.003.553.653.823.600.000.0 %0101-
13.503.053.153.103.100.000.0 %0362-
14.002.572.642.632.6050.145.62 %120111:02:37
14.502.002.142.282.07-0.24-9.52 %1155812:03:03
15.001.491.641.741.5650.2315.23 %741211:13:20
15.501.111.161.141.1350.032.7 %150309:42:15
16.000.670.720.710.695-0.06-7.79 %2864812:52:26
16.500.340.370.470.3550.1442.42 %1474,75711:59:29
17.000.150.170.170.160.016.25 %1,6492,20112:50:21
17.500.060.090.090.0750.0350.0 %1582,81112:42:37
18.000.030.050.050.040.0125.0 %401,70812:46:16
18.500.010.030.030.020.000.0 %0222-
19.000.040.600.040.320.000.0 %0450-
19.500.020.020.020.020.000.0 %124809:55:00
20.000.020.010.010.015-0.01-50.0 %522511:22:44
20.500.010.010.010.010.000.0 %56311:38:32
21.000.000.010.000.000.000.0 %00-

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
11.500.020.010.020.0150.000.0 %0289-
12.000.070.750.070.410.000.0 %0229-
12.500.010.020.010.0150.000.0 %0283-
13.000.010.010.010.010.000.0 %0825-
13.500.010.010.010.010.000.0 %0145-
14.000.010.010.010.01-0.01-50.0 %733510:19:28
14.500.010.020.010.015-0.01-50.0 %114,68311:48:38
15.000.010.020.010.015-0.02-66.67 %3344811:48:29
15.500.030.040.030.035-0.02-40.0 %1,3232,01812:55:18
16.000.080.100.090.09-0.05-35.71 %3861,06412:51:34
16.500.220.250.200.235-0.13-39.39 %692,35212:46:16
17.000.530.570.540.55-0.10-15.63 %6295712:51:58
17.500.940.980.880.96-0.19-17.76 %3745112:45:14
18.001.341.461.411.400.064.44 %132810:40:55
18.501.901.971.731.935-0.25-12.63 %4411:51:44
19.002.392.492.302.440.7649.35 %205211:11:48
19.502.892.930.002.910.000.0 %00-
20.003.353.452.853.400.000.0 %06-
20.503.853.950.003.900.000.0 %00-
21.004.354.450.004.400.000.0 %00-

Your Recent History

Delayed Upgrade Clock