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 (2017-04-28)Premium Content

Steven Madden Ltd (SHOO)
As of Jun 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 170721C00020000 C 07/21/17 20.0 16.70 19.10
SHOO 170721C00022500 C 07/21/17 22.5 13.00 17.90
SHOO 170721C00025000 C 07/21/17 25.0 12.40 13.70
SHOO 170721C00030000 C 07/21/17 30.0 7.40 8.40
SHOO 170721C00035000 C 07/21/17 35.0 2.65 3.60
SHOO 170721C00040000 C 07/21/17 40.0 0.15 0.60
SHOO 170721C00045000 C 07/21/17 45.0 0.00 0.10
SHOO 170721C00050000 C 07/21/17 50.0 0.00 0.40
SHOO 170721C00055000 C 07/21/17 55.0 0.00 0.20
SHOO 170721P00020000 P 07/21/17 20.0 0.00 0.20
SHOO 170721P00022500 P 07/21/17 22.5 0.00 0.30
SHOO 170721P00025000 P 07/21/17 25.0 0.00 0.15
SHOO 170721P00030000 P 07/21/17 30.0 0.00 0.15
SHOO 170721P00035000 P 07/21/17 35.0 0.10 0.35
SHOO 170721P00040000 P 07/21/17 40.0 2.10 2.90
SHOO 170721P00045000 P 07/21/17 45.0 6.20 8.20
SHOO 170721P00050000 P 07/21/17 50.0 11.00 13.50
SHOO 170721P00055000 P 07/21/17 55.0 15.70 18.40
SHOO 170818C00020000 C 08/18/17 20.0 16.60 19.30
SHOO 170818C00022500 C 08/18/17 22.5 13.00 17.90
SHOO 170818C00025000 C 08/18/17 25.0 11.80 14.00
SHOO 170818C00030000 C 08/18/17 30.0 7.20 8.80
SHOO 170818C00035000 C 08/18/17 35.0 3.50 4.30
SHOO 170818C00040000 C 08/18/17 40.0 0.60 1.15
SHOO 170818C00045000 C 08/18/17 45.0 0.00 0.35
SHOO 170818C00050000 C 08/18/17 50.0 0.00 0.15
SHOO 170818C00055000 C 08/18/17 55.0 0.00 0.15
SHOO 170818P00020000 P 08/18/17 20.0 0.00 0.25
SHOO 170818P00022500 P 08/18/17 22.5 0.00 0.30
SHOO 170818P00025000 P 08/18/17 25.0 0.00 0.45
SHOO 170818P00030000 P 08/18/17 30.0 0.00 0.35
SHOO 170818P00035000 P 08/18/17 35.0 0.50 1.05
SHOO 170818P00040000 P 08/18/17 40.0 2.50 3.20
SHOO 170818P00045000 P 08/18/17 45.0 6.60 8.10
SHOO 170818P00050000 P 08/18/17 50.0 11.20 14.20
SHOO 170818P00055000 P 08/18/17 55.0 15.90 18.40
SHOO 170915C00020000 C 09/15/17 20.0 17.10 18.80
SHOO 170915C00022500 C 09/15/17 22.5 13.10 18.00
SHOO 170915C00025000 C 09/15/17 25.0 12.00 14.00
SHOO 170915C00030000 C 09/15/17 30.0 7.30 9.00
SHOO 170915C00035000 C 09/15/17 35.0 3.50 4.30
SHOO 170915C00040000 C 09/15/17 40.0 1.05 1.50
SHOO 170915C00045000 C 09/15/17 45.0 0.10 0.35
SHOO 170915C00050000 C 09/15/17 50.0 0.00 0.25
SHOO 170915P00020000 P 09/15/17 20.0 0.00 0.20
SHOO 170915P00022500 P 09/15/17 22.5 0.00 0.20
SHOO 170915P00025000 P 09/15/17 25.0 0.00 0.25
SHOO 170915P00030000 P 09/15/17 30.0 0.10 0.50
SHOO 170915P00035000 P 09/15/17 35.0 0.70 1.15
SHOO 170915P00040000 P 09/15/17 40.0 2.85 3.40
SHOO 170915P00045000 P 09/15/17 45.0 6.60 8.00
SHOO 170915P00050000 P 09/15/17 50.0 11.30 13.10
SHOO 171020C00020000 C 10/20/17 20.0 16.40 19.80
SHOO 171020C00022500 C 10/20/17 22.5 13.00 16.90
SHOO 171020C00025000 C 10/20/17 25.0 10.50 14.60
SHOO 171020C00030000 C 10/20/17 30.0 6.90 9.00
SHOO 171020C00035000 C 10/20/17 35.0 3.60 4.80
SHOO 171020C00040000 C 10/20/17 40.0 1.20 1.80
SHOO 171020C00045000 C 10/20/17 45.0 0.15 0.50
SHOO 171020C00050000 C 10/20/17 50.0 0.00 0.30
SHOO 171020P00020000 P 10/20/17 20.0 0.00 0.20
SHOO 171020P00022500 P 10/20/17 22.5 0.00 0.20
SHOO 171020P00025000 P 10/20/17 25.0 0.00 0.40
SHOO 171020P00030000 P 10/20/17 30.0 0.20 0.45
SHOO 171020P00035000 P 10/20/17 35.0 1.00 1.40
SHOO 171020P00040000 P 10/20/17 40.0 3.20 3.80
SHOO 171020P00045000 P 10/20/17 45.0 7.00 7.90
SHOO 171020P00050000 P 10/20/17 50.0 11.40 12.90
SHOO 171215C00020000 C 12/15/17 20.0 17.30 19.50
SHOO 171215C00022500 C 12/15/17 22.5 13.20 17.60
SHOO 171215C00025000 C 12/15/17 25.0 12.20 15.00
SHOO 171215C00030000 C 12/15/17 30.0 7.80 9.20
SHOO 171215C00035000 C 12/15/17 35.0 4.40 5.20
SHOO 171215C00040000 C 12/15/17 40.0 1.75 2.40
SHOO 171215C00045000 C 12/15/17 45.0 0.45 1.05
SHOO 171215C00050000 C 12/15/17 50.0 0.05 0.60
SHOO 171215C00055000 C 12/15/17 55.0 0.00 0.30
SHOO 171215P00020000 P 12/15/17 20.0 0.00 0.40
SHOO 171215P00022500 P 12/15/17 22.5 0.00 0.45
SHOO 171215P00025000 P 12/15/17 25.0 0.05 0.45
SHOO 171215P00030000 P 12/15/17 30.0 0.40 0.75
SHOO 171215P00035000 P 12/15/17 35.0 1.40 1.85
SHOO 171215P00040000 P 12/15/17 40.0 3.60 4.20
SHOO 171215P00045000 P 12/15/17 45.0 7.20 8.10
SHOO 171215P00050000 P 12/15/17 50.0 11.10 13.00
SHOO 171215P00055000 P 12/15/17 55.0 15.90 18.80

OPRA data is delayed 15 minutes.