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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 150619C00017500 C 06/19/15 17.5 19.60 23.90
SHOO 150619C00020000 C 06/19/15 20.0 16.80 21.30
SHOO 150619C00022500 C 06/19/15 22.5 14.20 18.70
SHOO 150619C00025000 C 06/19/15 25.0 11.80 16.30
SHOO 150619C00030000 C 06/19/15 30.0 8.10 11.30
SHOO 150619C00035000 C 06/19/15 35.0 3.50 5.60
SHOO 150619C00040000 C 06/19/15 40.0 0.40 0.60
SHOO 150619C00045000 C 06/19/15 45.0 0.00 0.30
SHOO 150619P00017500 P 06/19/15 17.5 0.00 0.55
SHOO 150619P00020000 P 06/19/15 20.0 0.00 0.75
SHOO 150619P00022500 P 06/19/15 22.5 0.00 4.80
SHOO 150619P00025000 P 06/19/15 25.0 0.00 0.55
SHOO 150619P00030000 P 06/19/15 30.0 0.00 0.30
SHOO 150619P00035000 P 06/19/15 35.0 0.00 0.65
SHOO 150619P00040000 P 06/19/15 40.0 1.55 1.80
SHOO 150619P00045000 P 06/19/15 45.0 5.10 6.50
SHOO 150717C00020000 C 07/17/15 20.0 18.20 21.50
SHOO 150717C00022500 C 07/17/15 22.5 14.20 18.90
SHOO 150717C00025000 C 07/17/15 25.0 11.60 16.30
SHOO 150717C00030000 C 07/17/15 30.0 7.10 10.00
SHOO 150717C00035000 C 07/17/15 35.0 3.70 4.80
SHOO 150717C00040000 C 07/17/15 40.0 0.75 1.05
SHOO 150717C00045000 C 07/17/15 45.0 0.00 0.60
SHOO 150717C00050000 C 07/17/15 50.0 0.00 4.80
SHOO 150717C00055000 C 07/17/15 55.0 0.00 0.55
SHOO 150717P00020000 P 07/17/15 20.0 0.00 0.55
SHOO 150717P00022500 P 07/17/15 22.5 0.00 4.80
SHOO 150717P00025000 P 07/17/15 25.0 0.00 0.55
SHOO 150717P00030000 P 07/17/15 30.0 0.00 0.60
SHOO 150717P00035000 P 07/17/15 35.0 0.10 0.60
SHOO 150717P00040000 P 07/17/15 40.0 1.80 2.10
SHOO 150717P00045000 P 07/17/15 45.0 4.80 6.70
SHOO 150717P00050000 P 07/17/15 50.0 9.20 13.30
SHOO 150717P00055000 P 07/17/15 55.0 13.70 18.00
SHOO 150918C00017500 C 09/18/15 17.5 20.60 22.60
SHOO 150918C00020000 C 09/18/15 20.0 16.80 21.30
SHOO 150918C00022500 C 09/18/15 22.5 14.10 18.80
SHOO 150918C00025000 C 09/18/15 25.0 12.00 16.40
SHOO 150918C00030000 C 09/18/15 30.0 7.20 11.30
SHOO 150918C00035000 C 09/18/15 35.0 4.40 5.70
SHOO 150918C00040000 C 09/18/15 40.0 1.60 1.95
SHOO 150918C00045000 C 09/18/15 45.0 0.20 0.65
SHOO 150918P00017500 P 09/18/15 17.5 0.00 0.25
SHOO 150918P00020000 P 09/18/15 20.0 0.00 0.40
SHOO 150918P00022500 P 09/18/15 22.5 0.00 0.45
SHOO 150918P00025000 P 09/18/15 25.0 0.00 0.45
SHOO 150918P00030000 P 09/18/15 30.0 0.05 0.50
SHOO 150918P00035000 P 09/18/15 35.0 0.70 1.05
SHOO 150918P00040000 P 09/18/15 40.0 2.65 2.95
SHOO 150918P00045000 P 09/18/15 45.0 5.90 6.70
SHOO 151218C00020000 C 12/18/15 20.0 17.30 21.40
SHOO 151218C00022500 C 12/18/15 22.5 14.40 19.00
SHOO 151218C00025000 C 12/18/15 25.0 12.00 16.60
SHOO 151218C00030000 C 12/18/15 30.0 9.10 10.50
SHOO 151218C00035000 C 12/18/15 35.0 5.20 5.80
SHOO 151218C00040000 C 12/18/15 40.0 2.45 2.85
SHOO 151218C00045000 C 12/18/15 45.0 0.85 1.25
SHOO 151218C00050000 C 12/18/15 50.0 0.00 0.85
SHOO 151218C00055000 C 12/18/15 55.0 0.00 0.60
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 0.00 0.80
SHOO 151218P00035000 P 12/18/15 35.0 1.20 1.70
SHOO 151218P00040000 P 12/18/15 40.0 3.30 3.90
SHOO 151218P00045000 P 12/18/15 45.0 6.00 7.40
SHOO 151218P00050000 P 12/18/15 50.0 8.90 13.30
SHOO 151218P00055000 P 12/18/15 55.0 13.60 18.00

OPRA data is delayed 15 minutes.