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 (2015-05-01)Premium Content

Steven Madden Ltd (SHOO)
As of Jul 1 2015 3:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 150717C00020000 C 07/17/15 20.0 21.50 23.50
SHOO 150717C00022500 C 07/17/15 22.5 18.40 22.00
SHOO 150717C00025000 C 07/17/15 25.0 15.90 19.60
SHOO 150717C00030000 C 07/17/15 30.0 11.70 13.50
SHOO 150717C00035000 C 07/17/15 35.0 6.40 8.50
SHOO 150717C00040000 C 07/17/15 40.0 1.75 3.70
SHOO 150717C00045000 C 07/17/15 45.0 0.10 0.45
SHOO 150717C00050000 C 07/17/15 50.0 0.00 0.35
SHOO 150717C00055000 C 07/17/15 55.0 0.00 0.30
SHOO 150717P00020000 P 07/17/15 20.0 0.00 0.30
SHOO 150717P00022500 P 07/17/15 22.5 0.00 0.30
SHOO 150717P00025000 P 07/17/15 25.0 0.00 0.30
SHOO 150717P00030000 P 07/17/15 30.0 0.00 0.30
SHOO 150717P00035000 P 07/17/15 35.0 0.00 0.35
SHOO 150717P00040000 P 07/17/15 40.0 0.00 0.45
SHOO 150717P00045000 P 07/17/15 45.0 1.90 3.50
SHOO 150717P00050000 P 07/17/15 50.0 6.50 8.10
SHOO 150717P00055000 P 07/17/15 55.0 11.50 13.20
SHOO 150821C00022500 C 08/21/15 22.5 19.00 21.10
SHOO 150821C00025000 C 08/21/15 25.0 16.00 19.50
SHOO 150821C00030000 C 08/21/15 30.0 11.80 13.50
SHOO 150821C00035000 C 08/21/15 35.0 7.10 8.70
SHOO 150821C00040000 C 08/21/15 40.0 3.20 4.30
SHOO 150821C00045000 C 08/21/15 45.0 0.75 1.05
SHOO 150821C00050000 C 08/21/15 50.0 0.00 0.50
SHOO 150821C00055000 C 08/21/15 55.0 0.00 0.35
SHOO 150821C00060000 C 08/21/15 60.0 0.00 0.30
SHOO 150821P00022500 P 08/21/15 22.5 0.00 0.35
SHOO 150821P00025000 P 08/21/15 25.0 0.00 0.35
SHOO 150821P00030000 P 08/21/15 30.0 0.00 0.35
SHOO 150821P00035000 P 08/21/15 35.0 0.00 0.50
SHOO 150821P00040000 P 08/21/15 40.0 0.65 0.90
SHOO 150821P00045000 P 08/21/15 45.0 3.00 3.40
SHOO 150821P00050000 P 08/21/15 50.0 6.60 8.60
SHOO 150821P00055000 P 08/21/15 55.0 11.50 13.40
SHOO 150821P00060000 P 08/21/15 60.0 15.90 18.50
SHOO 150918C00017500 C 09/18/15 17.5 23.20 27.20
SHOO 150918C00020000 C 09/18/15 20.0 20.60 24.60
SHOO 150918C00022500 C 09/18/15 22.5 18.40 21.90
SHOO 150918C00025000 C 09/18/15 25.0 16.60 18.60
SHOO 150918C00030000 C 09/18/15 30.0 10.70 14.20
SHOO 150918C00035000 C 09/18/15 35.0 7.00 8.80
SHOO 150918C00040000 C 09/18/15 40.0 3.60 4.00
SHOO 150918C00045000 C 09/18/15 45.0 1.10 1.35
SHOO 150918P00017500 P 09/18/15 17.5 0.00 0.35
SHOO 150918P00020000 P 09/18/15 20.0 0.00 0.40
SHOO 150918P00022500 P 09/18/15 22.5 0.00 0.40
SHOO 150918P00025000 P 09/18/15 25.0 0.00 0.40
SHOO 150918P00030000 P 09/18/15 30.0 0.00 0.45
SHOO 150918P00035000 P 09/18/15 35.0 0.05 0.50
SHOO 150918P00040000 P 09/18/15 40.0 0.90 1.25
SHOO 150918P00045000 P 09/18/15 45.0 3.30 3.70
SHOO 151218C00020000 C 12/18/15 20.0 21.40 23.70
SHOO 151218C00022500 C 12/18/15 22.5 18.20 21.80
SHOO 151218C00025000 C 12/18/15 25.0 15.90 19.20
SHOO 151218C00030000 C 12/18/15 30.0 11.20 14.40
SHOO 151218C00035000 C 12/18/15 35.0 7.30 9.30
SHOO 151218C00040000 C 12/18/15 40.0 4.40 5.40
SHOO 151218C00045000 C 12/18/15 45.0 2.00 2.45
SHOO 151218C00050000 C 12/18/15 50.0 0.65 1.05
SHOO 151218C00055000 C 12/18/15 55.0 0.05 0.50
SHOO 151218P00020000 P 12/18/15 20.0 0.00 0.50
SHOO 151218P00022500 P 12/18/15 22.5 0.00 0.50
SHOO 151218P00025000 P 12/18/15 25.0 0.00 0.50
SHOO 151218P00030000 P 12/18/15 30.0 0.05 0.55
SHOO 151218P00035000 P 12/18/15 35.0 0.55 1.00
SHOO 151218P00040000 P 12/18/15 40.0 1.65 2.10
SHOO 151218P00045000 P 12/18/15 45.0 4.10 4.60
SHOO 151218P00050000 P 12/18/15 50.0 7.00 9.60
SHOO 151218P00055000 P 12/18/15 55.0 11.30 13.90

OPRA data is delayed 15 minutes.