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 (2016-10-28)Premium Content

Steven Madden Ltd (SHOO)
As of Jan 19 2017 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 170120C00020000 C 01/20/17 20.0 14.80 16.40
SHOO 170120C00022500 C 01/20/17 22.5 10.60 15.50
SHOO 170120C00025000 C 01/20/17 25.0 8.00 12.90
SHOO 170120C00030000 C 01/20/17 30.0 4.50 6.90
SHOO 170120C00035000 C 01/20/17 35.0 0.20 0.85
SHOO 170120C00040000 C 01/20/17 40.0 0.00 0.35
SHOO 170120C00045000 C 01/20/17 45.0 0.00 0.30
SHOO 170120C00050000 C 01/20/17 50.0 0.00 0.30
SHOO 170120C00055000 C 01/20/17 55.0 0.00 0.30
SHOO 170120P00020000 P 01/20/17 20.0 0.00 0.30
SHOO 170120P00022500 P 01/20/17 22.5 0.00 0.30
SHOO 170120P00025000 P 01/20/17 25.0 0.00 0.30
SHOO 170120P00030000 P 01/20/17 30.0 0.00 0.35
SHOO 170120P00035000 P 01/20/17 35.0 0.00 0.50
SHOO 170120P00040000 P 01/20/17 40.0 3.10 5.50
SHOO 170120P00045000 P 01/20/17 45.0 7.10 11.90
SHOO 170120P00050000 P 01/20/17 50.0 12.10 17.00
SHOO 170120P00055000 P 01/20/17 55.0 18.60 20.40
SHOO 170217C00020000 C 02/17/17 20.0 14.70 16.40
SHOO 170217C00022500 C 02/17/17 22.5 10.00 14.00
SHOO 170217C00025000 C 02/17/17 25.0 7.50 11.50
SHOO 170217C00030000 C 02/17/17 30.0 5.20 6.50
SHOO 170217C00035000 C 02/17/17 35.0 1.20 1.95
SHOO 170217C00040000 C 02/17/17 40.0 0.00 0.55
SHOO 170217C00045000 C 02/17/17 45.0 0.00 0.35
SHOO 170217C00050000 C 02/17/17 50.0 0.00 0.30
SHOO 170217C00055000 C 02/17/17 55.0 0.00 0.30
SHOO 170217P00020000 P 02/17/17 20.0 0.00 0.35
SHOO 170217P00022500 P 02/17/17 22.5 0.00 0.35
SHOO 170217P00025000 P 02/17/17 25.0 0.00 0.35
SHOO 170217P00030000 P 02/17/17 30.0 0.00 0.45
SHOO 170217P00035000 P 02/17/17 35.0 0.85 1.40
SHOO 170217P00040000 P 02/17/17 40.0 3.50 6.70
SHOO 170217P00045000 P 02/17/17 45.0 7.00 11.90
SHOO 170217P00050000 P 02/17/17 50.0 12.00 16.90
SHOO 170217P00055000 P 02/17/17 55.0 18.60 20.30
SHOO 170317C00020000 C 03/17/17 20.0 14.80 16.50
SHOO 170317C00022500 C 03/17/17 22.5 10.80 14.50
SHOO 170317C00025000 C 03/17/17 25.0 8.40 12.10
SHOO 170317C00030000 C 03/17/17 30.0 4.40 7.10
SHOO 170317C00035000 C 03/17/17 35.0 1.90 2.75
SHOO 170317C00040000 C 03/17/17 40.0 0.05 0.50
SHOO 170317C00045000 C 03/17/17 45.0 0.00 0.40
SHOO 170317C00050000 C 03/17/17 50.0 0.00 0.35
SHOO 170317C00055000 C 03/17/17 55.0 0.00 0.35
SHOO 170317P00020000 P 03/17/17 20.0 0.00 0.40
SHOO 170317P00022500 P 03/17/17 22.5 0.00 0.40
SHOO 170317P00025000 P 03/17/17 25.0 0.00 0.45
SHOO 170317P00030000 P 03/17/17 30.0 0.15 0.45
SHOO 170317P00035000 P 03/17/17 35.0 1.20 2.55
SHOO 170317P00040000 P 03/17/17 40.0 3.80 7.00
SHOO 170317P00045000 P 03/17/17 45.0 8.30 11.40
SHOO 170317P00050000 P 03/17/17 50.0 12.10 17.00
SHOO 170317P00055000 P 03/17/17 55.0 18.60 20.50
SHOO 170616C00017500 C 06/16/17 17.5 17.00 19.20
SHOO 170616C00020000 C 06/16/17 20.0 13.10 18.00
SHOO 170616C00022500 C 06/16/17 22.5 10.60 15.50
SHOO 170616C00025000 C 06/16/17 25.0 8.70 12.10
SHOO 170616C00030000 C 06/16/17 30.0 5.60 7.90
SHOO 170616C00035000 C 06/16/17 35.0 2.80 4.20
SHOO 170616C00040000 C 06/16/17 40.0 0.85 1.95
SHOO 170616C00045000 C 06/16/17 45.0 0.10 0.80
SHOO 170616C00050000 C 06/16/17 50.0 0.00 0.65
SHOO 170616P00017500 P 06/16/17 17.5 0.00 0.65
SHOO 170616P00020000 P 06/16/17 20.0 0.00 0.65
SHOO 170616P00022500 P 06/16/17 22.5 0.05 0.75
SHOO 170616P00025000 P 06/16/17 25.0 0.10 0.60
SHOO 170616P00030000 P 06/16/17 30.0 0.75 1.20
SHOO 170616P00035000 P 06/16/17 35.0 1.80 3.40
SHOO 170616P00040000 P 06/16/17 40.0 4.70 6.50
SHOO 170616P00045000 P 06/16/17 45.0 8.90 11.90
SHOO 170616P00050000 P 06/16/17 50.0 13.60 15.70

OPRA data is delayed 15 minutes.