Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Steven Madden Ltd (SHOO)
As of Jan 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 180216C00022500 C Feb 16, 2018 22.5 26.00 28.30
SHOO 180216C00025000 C Feb 16, 2018 25.0 23.80 24.60
SHOO 180216C00030000 C Feb 16, 2018 30.0 18.70 19.90
SHOO 180216C00035000 C Feb 16, 2018 35.0 13.80 14.70
SHOO 180216C00040000 C Feb 16, 2018 40.0 8.90 9.60
SHOO 180216C00045000 C Feb 16, 2018 45.0 4.20 4.50
SHOO 180216C00050000 C Feb 16, 2018 50.0 0.85 1.05
SHOO 180216C00055000 C Feb 16, 2018 55.0 0.00 0.15
SHOO 180216C00060000 C Feb 16, 2018 60.0 0.00 0.25
SHOO 180216C00065000 C Feb 16, 2018 65.0 0.00 0.25
SHOO 180216P00022500 P Feb 16, 2018 22.5 0.00 0.35
SHOO 180216P00025000 P Feb 16, 2018 25.0 0.00 4.90
SHOO 180216P00030000 P Feb 16, 2018 30.0 0.00 5.00
SHOO 180216P00035000 P Feb 16, 2018 35.0 0.00 4.90
SHOO 180216P00040000 P Feb 16, 2018 40.0 0.00 0.10
SHOO 180216P00045000 P Feb 16, 2018 45.0 0.00 0.40
SHOO 180216P00050000 P Feb 16, 2018 50.0 1.50 1.90
SHOO 180216P00055000 P Feb 16, 2018 55.0 5.60 6.20
SHOO 180216P00060000 P Feb 16, 2018 60.0 10.60 11.30
SHOO 180216P00065000 P Feb 16, 2018 65.0 15.40 16.40
SHOO 180316C00020000 C Mar 16, 2018 20.0 28.30 29.60
SHOO 180316C00022500 C Mar 16, 2018 22.5 26.20 27.10
SHOO 180316C00025000 C Mar 16, 2018 25.0 23.60 24.60
SHOO 180316C00030000 C Mar 16, 2018 30.0 18.50 19.80
SHOO 180316C00035000 C Mar 16, 2018 35.0 13.50 14.70
SHOO 180316C00040000 C Mar 16, 2018 40.0 9.00 9.80
SHOO 180316C00045000 C Mar 16, 2018 45.0 4.80 5.20
SHOO 180316C00050000 C Mar 16, 2018 50.0 1.45 2.00
SHOO 180316C00055000 C Mar 16, 2018 55.0 0.25 0.65
SHOO 180316P00020000 P Mar 16, 2018 20.0 0.00 0.15
SHOO 180316P00022500 P Mar 16, 2018 22.5 0.00 0.10
SHOO 180316P00025000 P Mar 16, 2018 25.0 0.00 0.60
SHOO 180316P00030000 P Mar 16, 2018 30.0 0.00 0.25
SHOO 180316P00035000 P Mar 16, 2018 35.0 0.00 0.10
SHOO 180316P00040000 P Mar 16, 2018 40.0 0.10 0.25
SHOO 180316P00045000 P Mar 16, 2018 45.0 0.55 0.80
SHOO 180316P00050000 P Mar 16, 2018 50.0 2.45 2.70
SHOO 180316P00055000 P Mar 16, 2018 55.0 5.90 6.40
SHOO 180615C00022500 C Jun 15, 2018 22.5 26.10 28.00
SHOO 180615C00025000 C Jun 15, 2018 25.0 23.40 24.90
SHOO 180615C00030000 C Jun 15, 2018 30.0 18.80 19.90
SHOO 180615C00035000 C Jun 15, 2018 35.0 14.10 15.00
SHOO 180615C00040000 C Jun 15, 2018 40.0 9.60 10.40
SHOO 180615C00045000 C Jun 15, 2018 45.0 5.90 6.40
SHOO 180615C00050000 C Jun 15, 2018 50.0 2.90 3.40
SHOO 180615C00055000 C Jun 15, 2018 55.0 1.15 1.55
SHOO 180615C00060000 C Jun 15, 2018 60.0 0.50 0.65
SHOO 180615P00022500 P Jun 15, 2018 22.5 0.00 0.25
SHOO 180615P00025000 P Jun 15, 2018 25.0 0.00 5.00
SHOO 180615P00030000 P Jun 15, 2018 30.0 0.00 0.20
SHOO 180615P00035000 P Jun 15, 2018 35.0 0.15 0.30
SHOO 180615P00040000 P Jun 15, 2018 40.0 0.50 0.70
SHOO 180615P00045000 P Jun 15, 2018 45.0 1.60 1.80
SHOO 180615P00050000 P Jun 15, 2018 50.0 3.30 3.90
SHOO 180615P00055000 P Jun 15, 2018 55.0 6.80 7.40
SHOO 180615P00060000 P Jun 15, 2018 60.0 10.80 11.50
SHOO 180921C00025000 C Sep 21, 2018 25.0 23.90 25.00
SHOO 180921C00030000 C Sep 21, 2018 30.0 19.30 20.30
SHOO 180921C00035000 C Sep 21, 2018 35.0 14.60 15.70
SHOO 180921C00040000 C Sep 21, 2018 40.0 10.60 11.30
SHOO 180921C00045000 C Sep 21, 2018 45.0 6.60 7.40
SHOO 180921C00050000 C Sep 21, 2018 50.0 4.20 4.80
SHOO 180921C00055000 C Sep 21, 2018 55.0 2.30 2.60
SHOO 180921C00060000 C Sep 21, 2018 60.0 1.15 1.40
SHOO 180921C00065000 C Sep 21, 2018 65.0 0.40 2.35
SHOO 180921C00070000 C Sep 21, 2018 70.0 0.00 2.40
SHOO 180921P00025000 P Sep 21, 2018 25.0 0.00 2.35
SHOO 180921P00030000 P Sep 21, 2018 30.0 0.00 2.35
SHOO 180921P00035000 P Sep 21, 2018 35.0 0.20 2.45
SHOO 180921P00040000 P Sep 21, 2018 40.0 0.95 2.35
SHOO 180921P00045000 P Sep 21, 2018 45.0 2.35 2.60
SHOO 180921P00050000 P Sep 21, 2018 50.0 4.50 4.80
SHOO 180921P00055000 P Sep 21, 2018 55.0 7.50 7.90
SHOO 180921P00060000 P Sep 21, 2018 60.0 11.30 11.80
SHOO 180921P00065000 P Sep 21, 2018 65.0 15.60 16.70
SHOO 180921P00070000 P Sep 21, 2018 70.0 20.30 21.30
OPRA data is delayed 15 minutes.