Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Steven Madden Ltd (SHOO)
As of Apr 20 2018 3:08PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 180518C00025000 C May 18, 2018 25.0 19.70 24.00
SHOO 180518C00030000 C May 18, 2018 30.0 14.20 17.50
SHOO 180518C00035000 C May 18, 2018 35.0 11.80 12.40
SHOO 180518C00040000 C May 18, 2018 40.0 6.80 9.80
SHOO 180518C00045000 C May 18, 2018 45.0 2.35 2.90
SHOO 180518C00050000 C May 18, 2018 50.0 0.25 0.45
SHOO 180518C00055000 C May 18, 2018 55.0 0.00 0.10
SHOO 180518C00060000 C May 18, 2018 60.0 0.00 0.05
SHOO 180518C00065000 C May 18, 2018 65.0 0.00 0.05
SHOO 180518P00025000 P May 18, 2018 25.0 0.00 0.05
SHOO 180518P00030000 P May 18, 2018 30.0 0.00 0.05
SHOO 180518P00035000 P May 18, 2018 35.0 0.00 0.10
SHOO 180518P00040000 P May 18, 2018 40.0 0.00 0.15
SHOO 180518P00045000 P May 18, 2018 45.0 0.45 0.70
SHOO 180518P00050000 P May 18, 2018 50.0 3.10 3.50
SHOO 180518P00055000 P May 18, 2018 55.0 7.60 8.30
SHOO 180518P00060000 P May 18, 2018 60.0 11.50 15.30
SHOO 180518P00065000 P May 18, 2018 65.0 16.00 20.10
SHOO 180615C00022500 C Jun 15, 2018 22.5 22.70 27.20
SHOO 180615C00025000 C Jun 15, 2018 25.0 19.70 24.10
SHOO 180615C00030000 C Jun 15, 2018 30.0 15.20 19.20
SHOO 180615C00035000 C Jun 15, 2018 35.0 11.90 12.60
SHOO 180615C00040000 C Jun 15, 2018 40.0 6.90 7.60
SHOO 180615C00045000 C Jun 15, 2018 45.0 2.80 3.30
SHOO 180615C00050000 C Jun 15, 2018 50.0 0.60 0.85
SHOO 180615C00055000 C Jun 15, 2018 55.0 0.05 0.15
SHOO 180615C00060000 C Jun 15, 2018 60.0 0.00 0.05
SHOO 180615P00022500 P Jun 15, 2018 22.5 0.00 0.05
SHOO 180615P00025000 P Jun 15, 2018 25.0 0.00 0.05
SHOO 180615P00030000 P Jun 15, 2018 30.0 0.00 0.10
SHOO 180615P00035000 P Jun 15, 2018 35.0 0.00 0.25
SHOO 180615P00040000 P Jun 15, 2018 40.0 0.10 0.25
SHOO 180615P00045000 P Jun 15, 2018 45.0 0.90 1.20
SHOO 180615P00050000 P Jun 15, 2018 50.0 3.50 4.10
SHOO 180615P00055000 P Jun 15, 2018 55.0 7.70 8.60
SHOO 180615P00060000 P Jun 15, 2018 60.0 11.40 15.20
SHOO 180921C00025000 C Sep 21, 2018 25.0 20.20 24.30
SHOO 180921C00030000 C Sep 21, 2018 30.0 16.70 17.60
SHOO 180921C00035000 C Sep 21, 2018 35.0 11.90 12.60
SHOO 180921C00040000 C Sep 21, 2018 40.0 7.60 8.20
SHOO 180921C00045000 C Sep 21, 2018 45.0 4.20 4.60
SHOO 180921C00050000 C Sep 21, 2018 50.0 1.85 2.25
SHOO 180921C00055000 C Sep 21, 2018 55.0 0.65 0.90
SHOO 180921C00060000 C Sep 21, 2018 60.0 0.20 0.35
SHOO 180921C00065000 C Sep 21, 2018 65.0 0.00 0.20
SHOO 180921C00070000 C Sep 21, 2018 70.0 0.00 0.05
SHOO 180921P00025000 P Sep 21, 2018 25.0 0.00 0.20
SHOO 180921P00030000 P Sep 21, 2018 30.0 0.00 0.25
SHOO 180921P00035000 P Sep 21, 2018 35.0 0.20 0.35
SHOO 180921P00040000 P Sep 21, 2018 40.0 0.80 1.00
SHOO 180921P00045000 P Sep 21, 2018 45.0 2.20 2.50
SHOO 180921P00050000 P Sep 21, 2018 50.0 4.70 5.30
SHOO 180921P00055000 P Sep 21, 2018 55.0 8.40 9.00
SHOO 180921P00060000 P Sep 21, 2018 60.0 12.90 13.60
SHOO 180921P00065000 P Sep 21, 2018 65.0 15.30 18.30
SHOO 180921P00070000 P Sep 21, 2018 70.0 21.10 25.30
OPRA data is delayed 15 minutes.