M: Macys Inc - Options Chain

Enter Ticker:

MACYS INC  M (NYSE)

Last 16.74 Change  -0.37 Volume  13,671,913 Select Option Type: Calls Puts

Learn about the new Zacks/Schaeffer's Options Trader

Calls for 'M' Symbol Expiration Strike Last Open High Low Change Volume MLC 12/2009 15.0000 2.00 2.45 2.45 2.00 -0.39 120 MLP 12/2009 16.0000 1.21 1.65 1.65 1.21 -0.34 138 MLQ 12/2009 17.0000 0.70 1.10 1.10 0.70 -0.35 368 MLR 12/2009 18.0000 0.35 0.65 0.70 0.31 -0.20 388 MLW 12/2009 19.0000 0.20 0.31 0.35 0.18 -0.10 139 MLD 12/2009 20.0000 0.05 0.20 0.20 0.05 -0.10 1054 MLJ 12/2009 21.0000 0.04 0.09 0.09 0.04 -0.11 23 MLN 12/2009 22.0000 0.04 0.00 0.00 0.00 0.00 0 MLO 12/2009 23.0000 0.35 0.00 0.00 0.00 0.00 0 MLY 12/2009 24.0000 0.48 0.00 0.00 0.00 0.00 0 MLE 12/2009 25.0000 0.05 0.00 0.00 0.00 0.00 0 MAZ 01/2010 2.5000 0.00 0.00 0.00 0.00 0.00 0 MAA 01/2010 5.0000 10.10 0.00 0.00 0.00 0.00 0 MAU 01/2010 7.5000 8.60 0.00 0.00 0.00 0.00 0 MAI 01/2010 9.0000 0.00 0.00 0.00 0.00 0.00 0 MAB 01/2010 10.0000 7.50 0.00 0.00 0.00 0.00 0 MAK 01/2010 11.0000 5.68 5.68 5.68 5.68 -1.42 8 MAV 01/2010 12.5000 4.40 4.40 4.40 4.40 -1.00 3 MAL 01/2010 14.0000 3.62 0.00 0.00 0.00 0.00 0 MAC 01/2010 15.0000 2.30 2.86 2.86 2.30 -0.10 157 MAP 01/2010 16.0000 1.63 1.85 1.85 1.63 -0.17 294 MAX 01/2010 17.5000 0.90 1.20 1.26 0.90 -0.25 261 MAW 01/2010 19.0000 0.45 0.70 0.70 0.45 -0.20 882 MAD 01/2010 20.0000 0.28 0.40 0.40 0.25 -0.12 142 MAJ 01/2010 21.0000 0.20 0.20 0.20 0.20 -0.10 163 MAT 01/2010 22.5000 0.05 0.05 0.05 0.05 -0.15 10 MAY 01/2010 24.0000 0.15 0.00 0.00 0.00 0.00 0 MAE 01/2010 25.0000 0.15 0.00 0.00 0.00 0.00 0 MCQAF 01/2010 30.0000 0.05 0.00 0.00 0.00 0.00 0 MCQAG 01/2010 35.0000 0.00 0.00 0.00 0.00 0.00 0 MCQAH 01/2010 40.0000 0.03 0.00 0.00 0.00 0.00 0 MCQAJ 01/2010 50.0000 0.05 0.00 0.00 0.00 0.00 0 MCQAL 01/2010 60.0000 0.05 0.00 0.00 0.00 0.00 0 MBZ 02/2010 2.5000 0.00 0.00 0.00 0.00 0.00 0 MBA 02/2010 5.0000 0.00 0.00 0.00 0.00 0.00 0 MBG 02/2010 7.0000 8.50 0.00 0.00 0.00 0.00 0 MBF 02/2010 8.0000 7.80 0.00 0.00 0.00 0.00 0 MBI 02/2010 9.0000 8.28 0.00 0.00 0.00 0.00 0 MBB 02/2010 10.0000 8.60 0.00 0.00 0.00 0.00 0 MBK 02/2010 11.0000 5.90 5.90 5.90 5.90 -0.17 3 MBH 02/2010 12.0000 5.20 0.00 0.00 0.00 0.00 0 MBM 02/2010 13.0000 5.80 0.00 0.00 0.00 0.00 0 MBL 02/2010 14.0000 3.60 3.60 3.60 3.60 0.00 4 MBC 02/2010 15.0000 2.90 2.90 2.90 2.90 0.00 1 MBP 02/2010 16.0000 2.15 2.45 2.45 2.15 -0.05 47 MBQ 02/2010 17.0000 1.55 1.62 1.62 1.50 -0.10 7 MBR 02/2010 18.0000 1.10 1.40 1.40 1.10 -0.15 99 MBW 02/2010 19.0000 0.80 0.80 0.80 0.80 -0.03 13 MBD 02/2010 20.0000 0.55 0.80 0.80 0.55 -0.10 8303 MBJ 02/2010 21.0000 0.40 0.55 0.55 0.40 -0.25 14 MBT 02/2010 22.5000 0.30 0.00 0.00 0.00 0.00 0 MBY 02/2010 24.0000 0.15 0.00 0.00 0.00 0.00 0 MBE 02/2010 25.0000 0.45 0.00 0.00 0.00 0.00 0 MCQBF 02/2010 30.0000 0.05 0.00 0.00 0.00 0.00 0 MCQBG 02/2010 35.0000 0.00 0.00 0.00 0.00 0.00 0 MEA 05/2010 5.0000 0.00 0.00 0.00 0.00 0.00 0 MEU 05/2010 7.5000 0.00 0.00 0.00 0.00 0.00 0 MEB 05/2010 10.0000 7.02 7.02 7.02 7.02 -1.28 8 MEM 05/2010 13.0000 5.70 0.00 0.00 0.00 0.00 0 MEL 05/2010 14.0000 4.00 4.00 4.00 4.00 -0.70 36 MEC 05/2010 15.0000 3.34 3.70 3.70 3.34 -0.36 117 MEP 05/2010 16.0000 2.85 3.20 3.20 2.85 0.00 110 MEQ 05/2010 17.0000 2.50 2.50 2.50 2.50 0.10 27 MER 05/2010 18.0000 2.26 2.35 2.35 2.26 -0.36 40 MEW 05/2010 19.0000 1.60 1.60 1.60 1.60 -0.25 62 MED 05/2010 20.0000 1.20 1.45 1.45 1.20 -0.14 36 MEJ 05/2010 21.0000 1.10 1.10 1.10 1.10 -0.05 50 MEN 05/2010 22.0000 0.80 0.80 0.80 0.80 -0.20 31 MEO 05/2010 23.0000 0.65 0.65 0.65 0.65 -0.35 4 MEY 05/2010 24.0000 0.70 0.00 0.00 0.00 0.00 0 MEE 05/2010 25.0000 0.50 0.50 0.50 0.50 0.00 3 MCQEF 05/2010 30.0000 0.45 0.00 0.00 0.00 0.00 0 MCQEG 05/2010 35.0000 0.25 0.00 0.00 0.00 0.00 0

Highlighted options are in-the-money.

View current month's calls for M
Back to Top