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 (2016-01-29)Premium Content

Steven Madden Ltd (SHOO)
As of Feb 8 2016 1:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 160219C00017500 C 02/19/16 17.5 11.80 13.30
SHOO 160219C00020000 C 02/19/16 20.0 9.10 12.40
SHOO 160219C00022500 C 02/19/16 22.5 6.90 9.80
SHOO 160219C00025000 C 02/19/16 25.0 4.40 6.00
SHOO 160219C00030000 C 02/19/16 30.0 0.75 2.60
SHOO 160219C00035000 C 02/19/16 35.0 0.00 0.40
SHOO 160219C00040000 C 02/19/16 40.0 0.00 0.35
SHOO 160219C00045000 C 02/19/16 45.0 0.00 0.35
SHOO 160219P00017500 P 02/19/16 17.5 0.00 0.40
SHOO 160219P00020000 P 02/19/16 20.0 0.00 0.40
SHOO 160219P00022500 P 02/19/16 22.5 0.00 0.40
SHOO 160219P00025000 P 02/19/16 25.0 0.00 0.45
SHOO 160219P00030000 P 02/19/16 30.0 0.75 1.65
SHOO 160219P00035000 P 02/19/16 35.0 3.20 5.80
SHOO 160219P00040000 P 02/19/16 40.0 7.90 10.90
SHOO 160219P00045000 P 02/19/16 45.0 14.50 16.10
SHOO 160318C00022500 C 03/18/16 22.5 7.00 8.50
SHOO 160318C00025000 C 03/18/16 25.0 4.90 7.60
SHOO 160318C00030000 C 03/18/16 30.0 1.60 2.10
SHOO 160318C00035000 C 03/18/16 35.0 0.25 0.90
SHOO 160318C00040000 C 03/18/16 40.0 0.00 0.40
SHOO 160318C00045000 C 03/18/16 45.0 0.00 0.40
SHOO 160318C00050000 C 03/18/16 50.0 0.00 0.35
SHOO 160318C00055000 C 03/18/16 55.0 0.00 0.35
SHOO 160318C00060000 C 03/18/16 60.0 0.00 0.35
SHOO 160318C00065000 C 03/18/16 65.0 0.00 0.35
SHOO 160318P00022500 P 03/18/16 22.5 0.00 0.55
SHOO 160318P00025000 P 03/18/16 25.0 0.15 0.75
SHOO 160318P00030000 P 03/18/16 30.0 1.70 2.15
SHOO 160318P00035000 P 03/18/16 35.0 4.00 6.10
SHOO 160318P00040000 P 03/18/16 40.0 8.10 10.90
SHOO 160318P00045000 P 03/18/16 45.0 14.60 15.80
SHOO 160318P00050000 P 03/18/16 50.0 19.60 20.80
SHOO 160318P00055000 P 03/18/16 55.0 24.60 25.90
SHOO 160318P00060000 P 03/18/16 60.0 29.30 32.30
SHOO 160318P00065000 P 03/18/16 65.0 34.30 36.90
SHOO 160617C00020000 C 06/17/16 20.0 9.40 12.40
SHOO 160617C00022500 C 06/17/16 22.5 7.50 9.60
SHOO 160617C00025000 C 06/17/16 25.0 5.70 8.20
SHOO 160617C00030000 C 06/17/16 30.0 2.70 3.30
SHOO 160617C00035000 C 06/17/16 35.0 1.00 1.50
SHOO 160617C00040000 C 06/17/16 40.0 0.20 0.95
SHOO 160617C00045000 C 06/17/16 45.0 0.00 0.70
SHOO 160617C00050000 C 06/17/16 50.0 0.00 0.60
SHOO 160617P00020000 P 06/17/16 20.0 0.10 0.90
SHOO 160617P00022500 P 06/17/16 22.5 0.30 0.75
SHOO 160617P00025000 P 06/17/16 25.0 1.00 1.50
SHOO 160617P00030000 P 06/17/16 30.0 2.80 3.30
SHOO 160617P00035000 P 06/17/16 35.0 4.90 6.50
SHOO 160617P00040000 P 06/17/16 40.0 8.90 11.40
SHOO 160617P00045000 P 06/17/16 45.0 13.40 16.20
SHOO 160617P00050000 P 06/17/16 50.0 19.30 20.90
SHOO 160916C00015000 C 09/16/16 15.0 14.30 17.60
SHOO 160916C00017500 C 09/16/16 17.5 12.30 14.20
SHOO 160916C00020000 C 09/16/16 20.0 10.10 12.80
SHOO 160916C00022500 C 09/16/16 22.5 8.00 9.50
SHOO 160916C00025000 C 09/16/16 25.0 6.30 9.50
SHOO 160916C00030000 C 09/16/16 30.0 3.50 4.10
SHOO 160916C00035000 C 09/16/16 35.0 1.70 2.20
SHOO 160916C00040000 C 09/16/16 40.0 0.75 1.20
SHOO 160916P00015000 P 09/16/16 15.0 0.05 0.55
SHOO 160916P00017500 P 09/16/16 17.5 0.20 0.70
SHOO 160916P00020000 P 09/16/16 20.0 0.30 0.90
SHOO 160916P00022500 P 09/16/16 22.5 1.00 1.40
SHOO 160916P00025000 P 09/16/16 25.0 1.60 1.95
SHOO 160916P00030000 P 09/16/16 30.0 3.50 4.00
SHOO 160916P00035000 P 09/16/16 35.0 6.50 7.10
SHOO 160916P00040000 P 09/16/16 40.0 9.40 11.40

OPRA data is delayed 15 minutes.