Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-01-27)Premium Content

Steven Madden Ltd (SHOO)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 170317C00020000 C 03/17/17 20.0 15.70 16.80
SHOO 170317C00022500 C 03/17/17 22.5 11.50 16.30
SHOO 170317C00025000 C 03/17/17 25.0 10.70 11.90
SHOO 170317C00030000 C 03/17/17 30.0 5.80 7.00
SHOO 170317C00035000 C 03/17/17 35.0 1.30 2.60
SHOO 170317C00040000 C 03/17/17 40.0 0.05 0.60
SHOO 170317C00045000 C 03/17/17 45.0 0.00 0.35
SHOO 170317C00050000 C 03/17/17 50.0 0.00 0.35
SHOO 170317C00055000 C 03/17/17 55.0 0.00 0.35
SHOO 170317P00020000 P 03/17/17 20.0 0.00 0.40
SHOO 170317P00022500 P 03/17/17 22.5 0.00 0.40
SHOO 170317P00025000 P 03/17/17 25.0 0.00 0.40
SHOO 170317P00030000 P 03/17/17 30.0 0.00 0.55
SHOO 170317P00035000 P 03/17/17 35.0 0.75 1.15
SHOO 170317P00040000 P 03/17/17 40.0 2.95 5.10
SHOO 170317P00045000 P 03/17/17 45.0 7.90 9.60
SHOO 170317P00050000 P 03/17/17 50.0 13.20 14.70
SHOO 170317P00055000 P 03/17/17 55.0 18.20 19.40
SHOO 170616C00017500 C 06/16/17 17.5 17.00 20.50
SHOO 170616C00020000 C 06/16/17 20.0 14.00 18.80
SHOO 170616C00022500 C 06/16/17 22.5 11.50 16.40
SHOO 170616C00025000 C 06/16/17 25.0 10.10 13.20
SHOO 170616C00030000 C 06/16/17 30.0 6.60 7.70
SHOO 170616C00035000 C 06/16/17 35.0 3.00 3.90
SHOO 170616C00040000 C 06/16/17 40.0 0.90 1.75
SHOO 170616C00045000 C 06/16/17 45.0 0.15 0.60
SHOO 170616C00050000 C 06/16/17 50.0 0.00 0.95
SHOO 170616P00017500 P 06/16/17 17.5 0.00 0.90
SHOO 170616P00020000 P 06/16/17 20.0 0.00 0.90
SHOO 170616P00022500 P 06/16/17 22.5 0.00 1.30
SHOO 170616P00025000 P 06/16/17 25.0 0.05 0.55
SHOO 170616P00030000 P 06/16/17 30.0 0.50 0.95
SHOO 170616P00035000 P 06/16/17 35.0 1.70 2.45
SHOO 170616P00040000 P 06/16/17 40.0 4.10 5.80
SHOO 170616P00045000 P 06/16/17 45.0 8.60 9.80
SHOO 170616P00050000 P 06/16/17 50.0 12.20 15.80
SHOO 170915C00020000 C 09/15/17 20.0 16.00 17.20
SHOO 170915C00022500 C 09/15/17 22.5 11.80 15.80
SHOO 170915C00025000 C 09/15/17 25.0 10.90 12.70
SHOO 170915C00030000 C 09/15/17 30.0 7.20 8.50
SHOO 170915C00035000 C 09/15/17 35.0 3.80 5.00
SHOO 170915C00040000 C 09/15/17 40.0 1.70 2.45
SHOO 170915C00045000 C 09/15/17 45.0 0.50 1.15
SHOO 170915C00050000 C 09/15/17 50.0 0.00 0.55
SHOO 170915P00020000 P 09/15/17 20.0 0.00 0.85
SHOO 170915P00022500 P 09/15/17 22.5 0.05 0.45
SHOO 170915P00025000 P 09/15/17 25.0 0.20 1.20
SHOO 170915P00030000 P 09/15/17 30.0 1.00 1.50
SHOO 170915P00035000 P 09/15/17 35.0 2.60 3.20
SHOO 170915P00040000 P 09/15/17 40.0 5.20 6.00
SHOO 170915P00045000 P 09/15/17 45.0 9.10 10.10
SHOO 170915P00050000 P 09/15/17 50.0 12.50 15.70

OPRA data is delayed 15 minutes.