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 (2014-08-01)Premium Content

Steven Madden Ltd (SHOO)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 140816C00017500 C 08/16/14 17.5 14.30 18.20
SHOO 140816C00020000 C 08/16/14 20.0 11.80 15.70
SHOO 140816C00022500 C 08/16/14 22.5 9.30 13.20
SHOO 140816C00025000 C 08/16/14 25.0 6.80 10.40
SHOO 140816C00030000 C 08/16/14 30.0 2.45 5.40
SHOO 140816C00035000 C 08/16/14 35.0 0.00 0.85
SHOO 140816C00040000 C 08/16/14 40.0 0.00 0.35
SHOO 140816C00045000 C 08/16/14 45.0 0.00 0.25
SHOO 140816P00017500 P 08/16/14 17.5 0.00 0.25
SHOO 140816P00020000 P 08/16/14 20.0 0.00 0.25
SHOO 140816P00022500 P 08/16/14 22.5 0.00 0.25
SHOO 140816P00025000 P 08/16/14 25.0 0.00 0.25
SHOO 140816P00030000 P 08/16/14 30.0 0.00 0.25
SHOO 140816P00035000 P 08/16/14 35.0 1.05 1.85
SHOO 140816P00040000 P 08/16/14 40.0 4.60 6.90
SHOO 140816P00045000 P 08/16/14 45.0 9.50 11.90
SHOO 140920C00017500 C 09/20/14 17.5 14.30 18.20
SHOO 140920C00020000 C 09/20/14 20.0 11.90 15.80
SHOO 140920C00022500 C 09/20/14 22.5 9.40 13.30
SHOO 140920C00025000 C 09/20/14 25.0 6.90 11.00
SHOO 140920C00030000 C 09/20/14 30.0 2.85 5.00
SHOO 140920C00035000 C 09/20/14 35.0 0.75 1.00
SHOO 140920C00040000 C 09/20/14 40.0 0.00 0.25
SHOO 140920C00045000 C 09/20/14 45.0 0.00 0.25
SHOO 140920C00050000 C 09/20/14 50.0 0.00 0.25
SHOO 140920P00017500 P 09/20/14 17.5 0.00 0.25
SHOO 140920P00020000 P 09/20/14 20.0 0.00 0.25
SHOO 140920P00022500 P 09/20/14 22.5 0.00 0.25
SHOO 140920P00025000 P 09/20/14 25.0 0.00 0.25
SHOO 140920P00030000 P 09/20/14 30.0 0.15 0.75
SHOO 140920P00035000 P 09/20/14 35.0 1.55 1.80
SHOO 140920P00040000 P 09/20/14 40.0 4.30 8.00
SHOO 140920P00045000 P 09/20/14 45.0 9.40 11.90
SHOO 140920P00050000 P 09/20/14 50.0 14.40 16.90
SHOO 141220C00017500 C 12/20/14 17.5 14.50 18.20
SHOO 141220C00020000 C 12/20/14 20.0 12.00 15.90
SHOO 141220C00022500 C 12/20/14 22.5 9.50 13.60
SHOO 141220C00025000 C 12/20/14 25.0 7.20 11.00
SHOO 141220C00030000 C 12/20/14 30.0 2.60 6.50
SHOO 141220C00035000 C 12/20/14 35.0 1.35 2.00
SHOO 141220C00040000 C 12/20/14 40.0 0.00 1.65
SHOO 141220C00045000 C 12/20/14 45.0 0.00 0.25
SHOO 141220C00050000 C 12/20/14 50.0 0.00 0.25
SHOO 141220P00017500 P 12/20/14 17.5 0.00 0.25
SHOO 141220P00020000 P 12/20/14 20.0 0.00 0.30
SHOO 141220P00022500 P 12/20/14 22.5 0.00 0.50
SHOO 141220P00025000 P 12/20/14 25.0 0.10 0.50
SHOO 141220P00030000 P 12/20/14 30.0 0.60 1.75
SHOO 141220P00035000 P 12/20/14 35.0 2.15 2.80
SHOO 141220P00040000 P 12/20/14 40.0 4.80 8.70
SHOO 141220P00045000 P 12/20/14 45.0 9.40 13.30
SHOO 141220P00050000 P 12/20/14 50.0 14.30 18.30
SHOO 150320C00017500 C 03/20/15 17.5 14.60 18.30
SHOO 150320C00020000 C 03/20/15 20.0 12.00 16.00
SHOO 150320C00022500 C 03/20/15 22.5 9.80 13.60
SHOO 150320C00025000 C 03/20/15 25.0 7.40 10.90
SHOO 150320C00030000 C 03/20/15 30.0 4.90 6.80
SHOO 150320C00035000 C 03/20/15 35.0 1.75 2.75
SHOO 150320C00040000 C 03/20/15 40.0 0.30 4.60
SHOO 150320C00045000 C 03/20/15 45.0 0.00 3.10
SHOO 150320C00050000 C 03/20/15 50.0 0.00 0.25
SHOO 150320P00017500 P 03/20/15 17.5 0.00 0.30
SHOO 150320P00020000 P 03/20/15 20.0 0.00 0.50
SHOO 150320P00022500 P 03/20/15 22.5 0.10 0.55
SHOO 150320P00025000 P 03/20/15 25.0 0.15 1.05
SHOO 150320P00030000 P 03/20/15 30.0 0.75 4.80
SHOO 150320P00035000 P 03/20/15 35.0 2.45 3.60
SHOO 150320P00040000 P 03/20/15 40.0 5.00 8.90
SHOO 150320P00045000 P 03/20/15 45.0 9.50 13.40
SHOO 150320P00050000 P 03/20/15 50.0 14.30 18.30

OPRA data is delayed 15 minutes.