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 (2016-04-29)Premium Content

Steven Madden Ltd (SHOO)
As of Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 160715C00017500 C 07/15/16 17.5 15.20 17.60
SHOO 160715C00020000 C 07/15/16 20.0 11.70 16.30
SHOO 160715C00022500 C 07/15/16 22.5 9.10 13.50
SHOO 160715C00025000 C 07/15/16 25.0 6.60 11.00
SHOO 160715C00030000 C 07/15/16 30.0 2.15 5.70
SHOO 160715C00035000 C 07/15/16 35.0 0.30 0.45
SHOO 160715C00040000 C 07/15/16 40.0 0.00 0.60
SHOO 160715C00045000 C 07/15/16 45.0 0.00 1.40
SHOO 160715C00050000 C 07/15/16 50.0 0.00 4.80
SHOO 160715P00017500 P 07/15/16 17.5 0.00 0.60
SHOO 160715P00020000 P 07/15/16 20.0 0.00 0.60
SHOO 160715P00022500 P 07/15/16 22.5 0.00 4.80
SHOO 160715P00025000 P 07/15/16 25.0 0.00 4.80
SHOO 160715P00030000 P 07/15/16 30.0 0.00 0.65
SHOO 160715P00035000 P 07/15/16 35.0 0.95 2.25
SHOO 160715P00040000 P 07/15/16 40.0 4.90 7.10
SHOO 160715P00045000 P 07/15/16 45.0 8.60 13.20
SHOO 160715P00050000 P 07/15/16 50.0 14.50 18.40
SHOO 160819C00017500 C 08/19/16 17.5 14.90 17.70
SHOO 160819C00020000 C 08/19/16 20.0 11.70 15.60
SHOO 160819C00022500 C 08/19/16 22.5 9.30 13.50
SHOO 160819C00025000 C 08/19/16 25.0 6.80 10.80
SHOO 160819C00030000 C 08/19/16 30.0 3.40 5.50
SHOO 160819C00035000 C 08/19/16 35.0 1.05 1.35
SHOO 160819C00040000 C 08/19/16 40.0 0.00 0.50
SHOO 160819C00045000 C 08/19/16 45.0 0.00 0.55
SHOO 160819C00050000 C 08/19/16 50.0 0.00 0.60
SHOO 160819P00017500 P 08/19/16 17.5 0.00 0.60
SHOO 160819P00020000 P 08/19/16 20.0 0.00 0.65
SHOO 160819P00022500 P 08/19/16 22.5 0.00 4.80
SHOO 160819P00025000 P 08/19/16 25.0 0.00 0.70
SHOO 160819P00030000 P 08/19/16 30.0 0.35 0.70
SHOO 160819P00035000 P 08/19/16 35.0 1.95 2.30
SHOO 160819P00040000 P 08/19/16 40.0 4.80 7.70
SHOO 160819P00045000 P 08/19/16 45.0 9.60 13.40
SHOO 160819P00050000 P 08/19/16 50.0 14.90 17.30
SHOO 160916C00015000 C 09/16/16 15.0 17.40 20.70
SHOO 160916C00017500 C 09/16/16 17.5 14.20 18.10
SHOO 160916C00020000 C 09/16/16 20.0 11.80 15.90
SHOO 160916C00022500 C 09/16/16 22.5 9.30 13.50
SHOO 160916C00025000 C 09/16/16 25.0 7.00 11.00
SHOO 160916C00030000 C 09/16/16 30.0 3.70 5.50
SHOO 160916C00035000 C 09/16/16 35.0 1.40 1.70
SHOO 160916C00040000 C 09/16/16 40.0 0.05 1.25
SHOO 160916C00045000 C 09/16/16 45.0 0.00 0.40
SHOO 160916C00050000 C 09/16/16 50.0 0.00 0.65
SHOO 160916P00015000 P 09/16/16 15.0 0.00 0.95
SHOO 160916P00017500 P 09/16/16 17.5 0.00 4.80
SHOO 160916P00020000 P 09/16/16 20.0 0.00 0.40
SHOO 160916P00022500 P 09/16/16 22.5 0.00 0.40
SHOO 160916P00025000 P 09/16/16 25.0 0.00 0.50
SHOO 160916P00030000 P 09/16/16 30.0 0.55 0.95
SHOO 160916P00035000 P 09/16/16 35.0 2.25 2.65
SHOO 160916P00040000 P 09/16/16 40.0 5.10 7.40
SHOO 160916P00045000 P 09/16/16 45.0 9.50 13.40
SHOO 160916P00050000 P 09/16/16 50.0 14.30 17.30
SHOO 161216C00020000 C 12/16/16 20.0 12.80 15.60
SHOO 161216C00022500 C 12/16/16 22.5 9.50 13.50
SHOO 161216C00025000 C 12/16/16 25.0 8.50 10.90
SHOO 161216C00030000 C 12/16/16 30.0 5.40 5.70
SHOO 161216C00035000 C 12/16/16 35.0 2.30 2.65
SHOO 161216C00040000 C 12/16/16 40.0 0.80 0.90
SHOO 161216C00045000 C 12/16/16 45.0 0.05 0.60
SHOO 161216C00050000 C 12/16/16 50.0 0.00 0.45
SHOO 161216P00020000 P 12/16/16 20.0 0.00 0.50
SHOO 161216P00022500 P 12/16/16 22.5 0.05 0.80
SHOO 161216P00025000 P 12/16/16 25.0 0.20 0.80
SHOO 161216P00030000 P 12/16/16 30.0 1.20 1.65
SHOO 161216P00035000 P 12/16/16 35.0 3.10 3.70
SHOO 161216P00040000 P 12/16/16 40.0 5.00 9.30
SHOO 161216P00045000 P 12/16/16 45.0 9.70 13.50
SHOO 161216P00050000 P 12/16/16 50.0 14.50 17.40

OPRA data is delayed 15 minutes.