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 (2016-04-29)Premium Content

Steven Madden Ltd (SHOO)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 160819C00017500 C 08/19/16 17.5 16.60 17.90
SHOO 160819C00020000 C 08/19/16 20.0 14.10 15.40
SHOO 160819C00022500 C 08/19/16 22.5 11.60 12.90
SHOO 160819C00025000 C 08/19/16 25.0 9.10 10.40
SHOO 160819C00030000 C 08/19/16 30.0 4.50 5.50
SHOO 160819C00035000 C 08/19/16 35.0 1.10 1.40
SHOO 160819C00040000 C 08/19/16 40.0 0.00 0.50
SHOO 160819C00045000 C 08/19/16 45.0 0.00 0.30
SHOO 160819C00050000 C 08/19/16 50.0 0.00 0.50
SHOO 160819P00017500 P 08/19/16 17.5 0.00 0.65
SHOO 160819P00020000 P 08/19/16 20.0 0.00 0.50
SHOO 160819P00022500 P 08/19/16 22.5 0.00 0.50
SHOO 160819P00025000 P 08/19/16 25.0 0.00 0.35
SHOO 160819P00030000 P 08/19/16 30.0 0.00 0.50
SHOO 160819P00035000 P 08/19/16 35.0 1.25 1.45
SHOO 160819P00040000 P 08/19/16 40.0 4.80 5.90
SHOO 160819P00045000 P 08/19/16 45.0 9.70 10.90
SHOO 160819P00050000 P 08/19/16 50.0 14.70 16.10
SHOO 160916C00015000 C 09/16/16 15.0 18.90 20.70
SHOO 160916C00017500 C 09/16/16 17.5 16.50 18.00
SHOO 160916C00020000 C 09/16/16 20.0 14.20 15.40
SHOO 160916C00022500 C 09/16/16 22.5 11.70 12.90
SHOO 160916C00025000 C 09/16/16 25.0 9.20 10.50
SHOO 160916C00030000 C 09/16/16 30.0 4.70 5.80
SHOO 160916C00035000 C 09/16/16 35.0 1.50 1.80
SHOO 160916C00040000 C 09/16/16 40.0 0.10 0.50
SHOO 160916C00045000 C 09/16/16 45.0 0.00 0.35
SHOO 160916C00050000 C 09/16/16 50.0 0.00 0.50
SHOO 160916P00015000 P 09/16/16 15.0 0.00 0.50
SHOO 160916P00017500 P 09/16/16 17.5 0.00 0.55
SHOO 160916P00020000 P 09/16/16 20.0 0.00 0.50
SHOO 160916P00022500 P 09/16/16 22.5 0.00 0.40
SHOO 160916P00025000 P 09/16/16 25.0 0.00 0.40
SHOO 160916P00030000 P 09/16/16 30.0 0.15 0.60
SHOO 160916P00035000 P 09/16/16 35.0 1.60 1.85
SHOO 160916P00040000 P 09/16/16 40.0 4.90 5.90
SHOO 160916P00045000 P 09/16/16 45.0 9.70 10.90
SHOO 160916P00050000 P 09/16/16 50.0 14.70 15.90
SHOO 161216C00020000 C 12/16/16 20.0 14.20 15.50
SHOO 161216C00022500 C 12/16/16 22.5 11.80 13.50
SHOO 161216C00025000 C 12/16/16 25.0 9.50 10.80
SHOO 161216C00030000 C 12/16/16 30.0 5.30 6.60
SHOO 161216C00035000 C 12/16/16 35.0 2.45 2.90
SHOO 161216C00040000 C 12/16/16 40.0 0.75 1.10
SHOO 161216C00045000 C 12/16/16 45.0 0.05 0.55
SHOO 161216C00050000 C 12/16/16 50.0 0.00 0.50
SHOO 161216P00020000 P 12/16/16 20.0 0.00 0.50
SHOO 161216P00022500 P 12/16/16 22.5 0.05 0.50
SHOO 161216P00025000 P 12/16/16 25.0 0.10 0.50
SHOO 161216P00030000 P 12/16/16 30.0 0.85 1.15
SHOO 161216P00035000 P 12/16/16 35.0 2.55 2.85
SHOO 161216P00040000 P 12/16/16 40.0 5.60 6.50
SHOO 161216P00045000 P 12/16/16 45.0 9.90 11.00
SHOO 161216P00050000 P 12/16/16 50.0 14.80 15.80
SHOO 170317C00020000 C 03/17/17 20.0 14.50 15.80
SHOO 170317C00022500 C 03/17/17 22.5 11.70 13.60
SHOO 170317C00025000 C 03/17/17 25.0 9.80 11.40
SHOO 170317C00030000 C 03/17/17 30.0 6.10 7.00
SHOO 170317C00035000 C 03/17/17 35.0 3.10 3.90
SHOO 170317C00040000 C 03/17/17 40.0 1.25 2.00
SHOO 170317C00045000 C 03/17/17 45.0 0.40 0.95
SHOO 170317C00050000 C 03/17/17 50.0 0.05 0.50
SHOO 170317C00055000 C 03/17/17 55.0 0.00 0.50
SHOO 170317P00020000 P 03/17/17 20.0 0.05 0.50
SHOO 170317P00022500 P 03/17/17 22.5 0.10 0.60
SHOO 170317P00025000 P 03/17/17 25.0 0.35 1.05
SHOO 170317P00030000 P 03/17/17 30.0 1.35 2.00
SHOO 170317P00035000 P 03/17/17 35.0 3.20 3.90
SHOO 170317P00040000 P 03/17/17 40.0 6.10 7.10
SHOO 170317P00045000 P 03/17/17 45.0 10.10 11.30
SHOO 170317P00050000 P 03/17/17 50.0 14.80 16.20
SHOO 170317P00055000 P 03/17/17 55.0 19.70 20.90

OPRA data is delayed 15 minutes.