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 (2015-01-30)Premium Content

Steven Madden Ltd (SHOO)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 150320C00017500 C 03/20/15 17.5 16.90 21.00
SHOO 150320C00020000 C 03/20/15 20.0 14.30 18.80
SHOO 150320C00022500 C 03/20/15 22.5 11.90 16.30
SHOO 150320C00025000 C 03/20/15 25.0 9.30 13.80
SHOO 150320C00030000 C 03/20/15 30.0 6.10 7.00
SHOO 150320C00035000 C 03/20/15 35.0 1.55 1.90
SHOO 150320C00040000 C 03/20/15 40.0 0.00 0.35
SHOO 150320C00045000 C 03/20/15 45.0 0.00 4.90
SHOO 150320C00050000 C 03/20/15 50.0 0.00 3.00
SHOO 150320P00017500 P 03/20/15 17.5 0.00 3.00
SHOO 150320P00020000 P 03/20/15 20.0 0.00 4.90
SHOO 150320P00022500 P 03/20/15 22.5 0.00 4.90
SHOO 150320P00025000 P 03/20/15 25.0 0.00 3.00
SHOO 150320P00030000 P 03/20/15 30.0 0.00 0.35
SHOO 150320P00035000 P 03/20/15 35.0 0.20 0.40
SHOO 150320P00040000 P 03/20/15 40.0 2.55 5.10
SHOO 150320P00045000 P 03/20/15 45.0 6.20 10.70
SHOO 150320P00050000 P 03/20/15 50.0 11.60 15.60
SHOO 150417C00017500 C 04/17/15 17.5 16.80 21.00
SHOO 150417C00020000 C 04/17/15 20.0 14.40 18.80
SHOO 150417C00022500 C 04/17/15 22.5 11.90 16.30
SHOO 150417C00025000 C 04/17/15 25.0 9.40 13.80
SHOO 150417C00030000 C 04/17/15 30.0 4.40 8.70
SHOO 150417C00035000 C 04/17/15 35.0 2.10 2.45
SHOO 150417C00040000 C 04/17/15 40.0 0.20 0.45
SHOO 150417C00045000 C 04/17/15 45.0 0.00 4.80
SHOO 150417C00050000 C 04/17/15 50.0 0.00 0.30
SHOO 150417P00017500 P 04/17/15 17.5 0.00 0.30
SHOO 150417P00020000 P 04/17/15 20.0 0.00 4.90
SHOO 150417P00022500 P 04/17/15 22.5 0.00 4.90
SHOO 150417P00025000 P 04/17/15 25.0 0.00 4.90
SHOO 150417P00030000 P 04/17/15 30.0 0.00 0.40
SHOO 150417P00035000 P 04/17/15 35.0 0.60 0.85
SHOO 150417P00040000 P 04/17/15 40.0 1.80 5.80
SHOO 150417P00045000 P 04/17/15 45.0 6.60 10.80
SHOO 150417P00050000 P 04/17/15 50.0 11.50 15.70
SHOO 150619C00017500 C 06/19/15 17.5 17.00 21.10
SHOO 150619C00020000 C 06/19/15 20.0 14.40 19.00
SHOO 150619C00022500 C 06/19/15 22.5 11.90 16.50
SHOO 150619C00025000 C 06/19/15 25.0 9.40 14.00
SHOO 150619C00030000 C 06/19/15 30.0 5.30 8.90
SHOO 150619C00035000 C 06/19/15 35.0 2.90 3.30
SHOO 150619C00040000 C 06/19/15 40.0 0.75 1.05
SHOO 150619C00045000 C 06/19/15 45.0 0.00 2.60
SHOO 150619P00017500 P 06/19/15 17.5 0.00 2.25
SHOO 150619P00020000 P 06/19/15 20.0 0.00 2.50
SHOO 150619P00022500 P 06/19/15 22.5 0.00 4.90
SHOO 150619P00025000 P 06/19/15 25.0 0.00 2.55
SHOO 150619P00030000 P 06/19/15 30.0 0.05 0.80
SHOO 150619P00035000 P 06/19/15 35.0 1.30 1.65
SHOO 150619P00040000 P 06/19/15 40.0 3.70 4.50
SHOO 150619P00045000 P 06/19/15 45.0 6.70 10.80
SHOO 150918C00017500 C 09/18/15 17.5 17.10 21.00
SHOO 150918C00020000 C 09/18/15 20.0 14.50 19.00
SHOO 150918C00022500 C 09/18/15 22.5 12.10 16.50
SHOO 150918C00025000 C 09/18/15 25.0 9.50 14.20
SHOO 150918C00030000 C 09/18/15 30.0 4.90 8.90
SHOO 150918C00035000 C 09/18/15 35.0 3.50 4.10
SHOO 150918C00040000 C 09/18/15 40.0 1.30 1.80
SHOO 150918C00045000 C 09/18/15 45.0 0.00 1.65
SHOO 150918P00017500 P 09/18/15 17.5 0.00 0.15
SHOO 150918P00020000 P 09/18/15 20.0 0.00 2.70
SHOO 150918P00022500 P 09/18/15 22.5 0.00 2.30
SHOO 150918P00025000 P 09/18/15 25.0 0.00 2.35
SHOO 150918P00030000 P 09/18/15 30.0 0.60 1.00
SHOO 150918P00035000 P 09/18/15 35.0 1.95 2.45
SHOO 150918P00040000 P 09/18/15 40.0 4.60 5.20
SHOO 150918P00045000 P 09/18/15 45.0 7.20 11.10

OPRA data is delayed 15 minutes.