Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Steven Madden Ltd (SHOO)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 171215C00020000 C Dec 15, 2017 20.0 17.70 19.80
SHOO 171215C00022500 C Dec 15, 2017 22.5 16.30 17.30
SHOO 171215C00025000 C Dec 15, 2017 25.0 13.90 14.90
SHOO 171215C00030000 C Dec 15, 2017 30.0 8.50 9.90
SHOO 171215C00035000 C Dec 15, 2017 35.0 4.10 4.70
SHOO 171215C00040000 C Dec 15, 2017 40.0 0.60 0.85
SHOO 171215C00045000 C Dec 15, 2017 45.0 0.05 0.15
SHOO 171215C00050000 C Dec 15, 2017 50.0 0.00 0.30
SHOO 171215C00055000 C Dec 15, 2017 55.0 0.00 0.35
SHOO 171215P00020000 P Dec 15, 2017 20.0 0.00 1.70
SHOO 171215P00022500 P Dec 15, 2017 22.5 0.00 2.40
SHOO 171215P00025000 P Dec 15, 2017 25.0 0.00 0.10
SHOO 171215P00030000 P Dec 15, 2017 30.0 0.00 0.10
SHOO 171215P00035000 P Dec 15, 2017 35.0 0.00 0.15
SHOO 171215P00040000 P Dec 15, 2017 40.0 1.30 1.65
SHOO 171215P00045000 P Dec 15, 2017 45.0 5.50 6.30
SHOO 171215P00050000 P Dec 15, 2017 50.0 10.50 11.20
SHOO 171215P00055000 P Dec 15, 2017 55.0 15.40 16.10
SHOO 180316C00020000 C Mar 16, 2018 20.0 18.80 21.10
SHOO 180316C00022500 C Mar 16, 2018 22.5 16.30 17.30
SHOO 180316C00025000 C Mar 16, 2018 25.0 14.10 14.70
SHOO 180316C00030000 C Mar 16, 2018 30.0 9.50 9.90
SHOO 180316C00035000 C Mar 16, 2018 35.0 5.20 5.60
SHOO 180316C00040000 C Mar 16, 2018 40.0 2.25 2.50
SHOO 180316C00045000 C Mar 16, 2018 45.0 0.75 0.95
SHOO 180316C00050000 C Mar 16, 2018 50.0 0.20 0.35
SHOO 180316C00055000 C Mar 16, 2018 55.0 0.00 0.15
SHOO 180316P00020000 P Mar 16, 2018 20.0 0.00 2.20
SHOO 180316P00022500 P Mar 16, 2018 22.5 0.00 0.15
SHOO 180316P00025000 P Mar 16, 2018 25.0 0.00 0.10
SHOO 180316P00030000 P Mar 16, 2018 30.0 0.20 0.30
SHOO 180316P00035000 P Mar 16, 2018 35.0 0.90 1.05
SHOO 180316P00040000 P Mar 16, 2018 40.0 2.75 3.10
SHOO 180316P00045000 P Mar 16, 2018 45.0 6.20 6.70
SHOO 180316P00050000 P Mar 16, 2018 50.0 10.60 11.10
SHOO 180316P00055000 P Mar 16, 2018 55.0 15.40 16.30
SHOO 180615C00022500 C Jun 15, 2018 22.5 16.60 17.40
SHOO 180615C00025000 C Jun 15, 2018 25.0 14.10 15.00
SHOO 180615C00030000 C Jun 15, 2018 30.0 9.90 10.30
SHOO 180615C00035000 C Jun 15, 2018 35.0 6.00 6.40
SHOO 180615C00040000 C Jun 15, 2018 40.0 3.10 3.50
SHOO 180615C00045000 C Jun 15, 2018 45.0 1.35 1.60
SHOO 180615C00050000 C Jun 15, 2018 50.0 0.50 0.70
SHOO 180615C00055000 C Jun 15, 2018 55.0 0.15 0.30
SHOO 180615C00060000 C Jun 15, 2018 60.0 0.00 0.30
SHOO 180615P00022500 P Jun 15, 2018 22.5 0.00 0.15
SHOO 180615P00025000 P Jun 15, 2018 25.0 0.00 0.25
SHOO 180615P00030000 P Jun 15, 2018 30.0 0.50 0.65
SHOO 180615P00035000 P Jun 15, 2018 35.0 1.50 1.80
SHOO 180615P00040000 P Jun 15, 2018 40.0 3.40 4.20
SHOO 180615P00045000 P Jun 15, 2018 45.0 6.70 7.10
SHOO 180615P00050000 P Jun 15, 2018 50.0 10.90 11.20
SHOO 180615P00055000 P Jun 15, 2018 55.0 15.50 16.20
SHOO 180615P00060000 P Jun 15, 2018 60.0 18.80 21.40
OPRA data is delayed 15 minutes.