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 (2014-10-31)Premium Content

Steven Madden Ltd (SHOO)
As of Oct 31 2014 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 141122C00017500 C 11/22/14 17.5 12.00 15.70
SHOO 141122C00020000 C 11/22/14 20.0 9.40 13.10
SHOO 141122C00022500 C 11/22/14 22.5 6.80 10.70
SHOO 141122C00025000 C 11/22/14 25.0 4.40 8.20
SHOO 141122C00030000 C 11/22/14 30.0 1.45 1.65
SHOO 141122C00035000 C 11/22/14 35.0 0.00 0.70
SHOO 141122C00040000 C 11/22/14 40.0 0.00 0.65
SHOO 141122C00045000 C 11/22/14 45.0 0.00 0.65
SHOO 141122C00050000 C 11/22/14 50.0 0.00 0.65
SHOO 141122P00017500 P 11/22/14 17.5 0.00 0.65
SHOO 141122P00020000 P 11/22/14 20.0 0.00 0.30
SHOO 141122P00022500 P 11/22/14 22.5 0.00 0.65
SHOO 141122P00025000 P 11/22/14 25.0 0.00 0.65
SHOO 141122P00030000 P 11/22/14 30.0 0.25 0.45
SHOO 141122P00035000 P 11/22/14 35.0 2.45 5.60
SHOO 141122P00040000 P 11/22/14 40.0 6.80 10.50
SHOO 141122P00045000 P 11/22/14 45.0 11.90 15.80
SHOO 141122P00050000 P 11/22/14 50.0 16.90 20.70
SHOO 141220C00017500 C 12/20/14 17.5 12.90 14.70
SHOO 141220C00020000 C 12/20/14 20.0 10.30 12.50
SHOO 141220C00022500 C 12/20/14 22.5 6.90 10.80
SHOO 141220C00025000 C 12/20/14 25.0 5.40 7.90
SHOO 141220C00030000 C 12/20/14 30.0 1.75 2.00
SHOO 141220C00035000 C 12/20/14 35.0 0.00 0.50
SHOO 141220C00040000 C 12/20/14 40.0 0.00 0.90
SHOO 141220C00045000 C 12/20/14 45.0 0.00 0.85
SHOO 141220C00050000 C 12/20/14 50.0 0.00 0.85
SHOO 141220P00017500 P 12/20/14 17.5 0.00 0.20
SHOO 141220P00020000 P 12/20/14 20.0 0.00 0.85
SHOO 141220P00022500 P 12/20/14 22.5 0.00 0.90
SHOO 141220P00025000 P 12/20/14 25.0 0.00 0.50
SHOO 141220P00030000 P 12/20/14 30.0 0.55 0.80
SHOO 141220P00035000 P 12/20/14 35.0 2.55 5.80
SHOO 141220P00040000 P 12/20/14 40.0 6.80 10.80
SHOO 141220P00045000 P 12/20/14 45.0 12.40 14.90
SHOO 141220P00050000 P 12/20/14 50.0 17.00 20.60
SHOO 150320C00017500 C 03/20/15 17.5 12.00 15.80
SHOO 150320C00020000 C 03/20/15 20.0 10.30 12.80
SHOO 150320C00022500 C 03/20/15 22.5 7.10 11.00
SHOO 150320C00025000 C 03/20/15 25.0 4.70 9.00
SHOO 150320C00030000 C 03/20/15 30.0 2.45 2.85
SHOO 150320C00035000 C 03/20/15 35.0 0.20 2.45
SHOO 150320C00040000 C 03/20/15 40.0 0.00 0.50
SHOO 150320C00045000 C 03/20/15 45.0 0.00 1.75
SHOO 150320C00050000 C 03/20/15 50.0 0.00 1.70
SHOO 150320P00017500 P 03/20/15 17.5 0.00 1.75
SHOO 150320P00020000 P 03/20/15 20.0 0.00 0.50
SHOO 150320P00022500 P 03/20/15 22.5 0.00 0.50
SHOO 150320P00025000 P 03/20/15 25.0 0.15 0.65
SHOO 150320P00030000 P 03/20/15 30.0 1.30 1.70
SHOO 150320P00035000 P 03/20/15 35.0 2.80 6.30
SHOO 150320P00040000 P 03/20/15 40.0 6.80 10.90
SHOO 150320P00045000 P 03/20/15 45.0 11.80 15.90
SHOO 150320P00050000 P 03/20/15 50.0 16.70 20.70
SHOO 150619C00017500 C 06/19/15 17.5 13.00 14.20
SHOO 150619C00020000 C 06/19/15 20.0 10.60 11.80
SHOO 150619C00022500 C 06/19/15 22.5 8.30 10.50
SHOO 150619C00025000 C 06/19/15 25.0 5.30 8.80
SHOO 150619C00030000 C 06/19/15 30.0 2.65 4.80
SHOO 150619C00035000 C 06/19/15 35.0 0.35 3.20
SHOO 150619C00040000 C 06/19/15 40.0 0.05 2.80
SHOO 150619C00045000 C 06/19/15 45.0 0.00 0.60
SHOO 150619P00017500 P 06/19/15 17.5 0.00 0.50
SHOO 150619P00020000 P 06/19/15 20.0 0.00 0.50
SHOO 150619P00022500 P 06/19/15 22.5 0.10 0.75
SHOO 150619P00025000 P 06/19/15 25.0 0.20 1.90
SHOO 150619P00030000 P 06/19/15 30.0 1.10 3.70
SHOO 150619P00035000 P 06/19/15 35.0 2.80 6.90
SHOO 150619P00040000 P 06/19/15 40.0 7.00 11.10
SHOO 150619P00045000 P 06/19/15 45.0 13.60 14.60

OPRA data is delayed 15 minutes.