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 (2015-01-30)Premium Content

Steven Madden Ltd (SHOO)
As of Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 150515C00020000 C 05/15/15 20.0 15.50 19.40
SHOO 150515C00022500 C 05/15/15 22.5 12.20 16.90
SHOO 150515C00025000 C 05/15/15 25.0 9.70 14.40
SHOO 150515C00030000 C 05/15/15 30.0 5.40 9.50
SHOO 150515C00035000 C 05/15/15 35.0 2.30 2.70
SHOO 150515C00040000 C 05/15/15 40.0 0.25 0.45
SHOO 150515C00045000 C 05/15/15 45.0 0.00 4.90
SHOO 150515C00050000 C 05/15/15 50.0 0.00 4.90
SHOO 150515C00055000 C 05/15/15 55.0 0.00 0.75
SHOO 150515P00020000 P 05/15/15 20.0 0.00 0.75
SHOO 150515P00022500 P 05/15/15 22.5 0.00 4.90
SHOO 150515P00025000 P 05/15/15 25.0 0.00 4.90
SHOO 150515P00030000 P 05/15/15 30.0 0.00 4.90
SHOO 150515P00035000 P 05/15/15 35.0 0.40 0.65
SHOO 150515P00040000 P 05/15/15 40.0 2.20 3.70
SHOO 150515P00045000 P 05/15/15 45.0 5.50 9.80
SHOO 150515P00050000 P 05/15/15 50.0 10.70 15.40
SHOO 150515P00055000 P 05/15/15 55.0 15.70 19.80
SHOO 150619C00017500 C 06/19/15 17.5 18.00 22.00
SHOO 150619C00020000 C 06/19/15 20.0 14.60 19.30
SHOO 150619C00022500 C 06/19/15 22.5 12.20 16.90
SHOO 150619C00025000 C 06/19/15 25.0 9.70 14.40
SHOO 150619C00030000 C 06/19/15 30.0 5.50 9.70
SHOO 150619C00035000 C 06/19/15 35.0 2.70 3.00
SHOO 150619C00040000 C 06/19/15 40.0 0.50 0.75
SHOO 150619C00045000 C 06/19/15 45.0 0.00 0.95
SHOO 150619P00017500 P 06/19/15 17.5 0.00 0.50
SHOO 150619P00020000 P 06/19/15 20.0 0.00 4.90
SHOO 150619P00022500 P 06/19/15 22.5 0.00 4.90
SHOO 150619P00025000 P 06/19/15 25.0 0.00 4.90
SHOO 150619P00030000 P 06/19/15 30.0 0.00 0.95
SHOO 150619P00035000 P 06/19/15 35.0 0.70 1.00
SHOO 150619P00040000 P 06/19/15 40.0 3.10 3.70
SHOO 150619P00045000 P 06/19/15 45.0 5.70 9.90
SHOO 150918C00017500 C 09/18/15 17.5 17.90 22.00
SHOO 150918C00020000 C 09/18/15 20.0 14.70 19.40
SHOO 150918C00022500 C 09/18/15 22.5 12.90 17.00
SHOO 150918C00025000 C 09/18/15 25.0 10.00 14.20
SHOO 150918C00030000 C 09/18/15 30.0 7.00 10.30
SHOO 150918C00035000 C 09/18/15 35.0 3.50 4.00
SHOO 150918C00040000 C 09/18/15 40.0 1.30 1.70
SHOO 150918C00045000 C 09/18/15 45.0 0.20 0.70
SHOO 150918P00017500 P 09/18/15 17.5 0.00 0.25
SHOO 150918P00020000 P 09/18/15 20.0 0.00 0.50
SHOO 150918P00022500 P 09/18/15 22.5 0.00 0.75
SHOO 150918P00025000 P 09/18/15 25.0 0.00 0.50
SHOO 150918P00030000 P 09/18/15 30.0 0.25 4.90
SHOO 150918P00035000 P 09/18/15 35.0 1.40 1.80
SHOO 150918P00040000 P 09/18/15 40.0 4.10 4.60
SHOO 150918P00045000 P 09/18/15 45.0 7.10 8.90
SHOO 151218C00020000 C 12/18/15 20.0 15.30 19.60
SHOO 151218C00022500 C 12/18/15 22.5 12.60 17.10
SHOO 151218C00025000 C 12/18/15 25.0 10.20 14.80
SHOO 151218C00030000 C 12/18/15 30.0 6.20 10.70
SHOO 151218C00035000 C 12/18/15 35.0 4.00 4.70
SHOO 151218C00040000 C 12/18/15 40.0 1.70 2.40
SHOO 151218C00045000 C 12/18/15 45.0 0.70 1.15
SHOO 151218C00050000 C 12/18/15 50.0 0.05 0.55
SHOO 151218C00055000 C 12/18/15 55.0 0.00 4.90
SHOO 151218P00020000 P 12/18/15 20.0 0.00 4.90
SHOO 151218P00022500 P 12/18/15 22.5 0.00 4.90
SHOO 151218P00025000 P 12/18/15 25.0 0.00 4.90
SHOO 151218P00030000 P 12/18/15 30.0 0.60 4.90
SHOO 151218P00035000 P 12/18/15 35.0 1.85 2.45
SHOO 151218P00040000 P 12/18/15 40.0 4.50 5.10
SHOO 151218P00045000 P 12/18/15 45.0 6.10 9.40
SHOO 151218P00050000 P 12/18/15 50.0 10.90 15.50
SHOO 151218P00055000 P 12/18/15 55.0 15.60 19.90

OPRA data is delayed 15 minutes.