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 (2014-10-31)Premium Content

Steven Madden Ltd (SHOO)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 150220C00017500 C 02/20/15 17.5 15.50 17.30
SHOO 150220C00020000 C 02/20/15 20.0 11.40 15.90
SHOO 150220C00022500 C 02/20/15 22.5 8.90 13.50
SHOO 150220C00025000 C 02/20/15 25.0 6.40 11.00
SHOO 150220C00030000 C 02/20/15 30.0 2.20 5.70
SHOO 150220C00035000 C 02/20/15 35.0 0.30 0.60
SHOO 150220C00040000 C 02/20/15 40.0 0.00 4.80
SHOO 150220C00045000 C 02/20/15 45.0 0.00 0.30
SHOO 150220P00017500 P 02/20/15 17.5 0.00 0.30
SHOO 150220P00020000 P 02/20/15 20.0 0.00 4.80
SHOO 150220P00022500 P 02/20/15 22.5 0.00 4.80
SHOO 150220P00025000 P 02/20/15 25.0 0.00 4.80
SHOO 150220P00030000 P 02/20/15 30.0 0.00 0.35
SHOO 150220P00035000 P 02/20/15 35.0 1.50 2.20
SHOO 150220P00040000 P 02/20/15 40.0 4.00 8.50
SHOO 150220P00045000 P 02/20/15 45.0 10.20 12.00
SHOO 150320C00017500 C 03/20/15 17.5 15.50 17.30
SHOO 150320C00020000 C 03/20/15 20.0 11.40 16.00
SHOO 150320C00022500 C 03/20/15 22.5 9.00 13.60
SHOO 150320C00025000 C 03/20/15 25.0 6.50 11.20
SHOO 150320C00030000 C 03/20/15 30.0 3.40 5.10
SHOO 150320C00035000 C 03/20/15 35.0 0.80 1.00
SHOO 150320C00040000 C 03/20/15 40.0 0.00 1.95
SHOO 150320C00045000 C 03/20/15 45.0 0.00 4.80
SHOO 150320C00050000 C 03/20/15 50.0 0.00 0.30
SHOO 150320P00017500 P 03/20/15 17.5 0.00 0.30
SHOO 150320P00020000 P 03/20/15 20.0 0.00 4.80
SHOO 150320P00022500 P 03/20/15 22.5 0.00 4.80
SHOO 150320P00025000 P 03/20/15 25.0 0.00 0.35
SHOO 150320P00030000 P 03/20/15 30.0 0.10 0.60
SHOO 150320P00035000 P 03/20/15 35.0 2.10 2.50
SHOO 150320P00040000 P 03/20/15 40.0 4.00 8.50
SHOO 150320P00045000 P 03/20/15 45.0 9.00 13.60
SHOO 150320P00050000 P 03/20/15 50.0 15.20 17.00
SHOO 150619C00017500 C 06/19/15 17.5 15.60 17.40
SHOO 150619C00020000 C 06/19/15 20.0 11.50 16.20
SHOO 150619C00022500 C 06/19/15 22.5 9.10 13.80
SHOO 150619C00025000 C 06/19/15 25.0 6.70 11.40
SHOO 150619C00030000 C 06/19/15 30.0 4.00 6.20
SHOO 150619C00035000 C 06/19/15 35.0 1.50 1.95
SHOO 150619C00040000 C 06/19/15 40.0 0.20 1.10
SHOO 150619C00045000 C 06/19/15 45.0 0.00 0.50
SHOO 150619P00017500 P 06/19/15 17.5 0.00 0.45
SHOO 150619P00020000 P 06/19/15 20.0 0.00 4.80
SHOO 150619P00022500 P 06/19/15 22.5 0.00 4.80
SHOO 150619P00025000 P 06/19/15 25.0 0.05 0.65
SHOO 150619P00030000 P 06/19/15 30.0 0.70 1.15
SHOO 150619P00035000 P 06/19/15 35.0 2.80 3.20
SHOO 150619P00040000 P 06/19/15 40.0 4.30 8.80
SHOO 150619P00045000 P 06/19/15 45.0 10.20 12.10
SHOO 150918C00017500 C 09/18/15 17.5 15.40 17.50
SHOO 150918C00020000 C 09/18/15 20.0 11.70 16.30
SHOO 150918C00022500 C 09/18/15 22.5 9.30 13.90
SHOO 150918C00025000 C 09/18/15 25.0 7.20 11.70
SHOO 150918C00030000 C 09/18/15 30.0 3.50 7.80
SHOO 150918C00035000 C 09/18/15 35.0 2.20 3.40
SHOO 150918C00040000 C 09/18/15 40.0 0.80 1.70
SHOO 150918C00045000 C 09/18/15 45.0 0.00 0.90
SHOO 150918P00017500 P 09/18/15 17.5 0.00 0.50
SHOO 150918P00020000 P 09/18/15 20.0 0.00 4.80
SHOO 150918P00022500 P 09/18/15 22.5 0.00 4.80
SHOO 150918P00025000 P 09/18/15 25.0 0.00 2.55
SHOO 150918P00030000 P 09/18/15 30.0 0.80 2.10
SHOO 150918P00035000 P 09/18/15 35.0 2.75 4.30
SHOO 150918P00040000 P 09/18/15 40.0 4.80 9.10
SHOO 150918P00045000 P 09/18/15 45.0 9.40 13.60

OPRA data is delayed 15 minutes.