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 Dec 22 2014 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 150117C00017500 C 01/17/15 17.5 11.70 16.00
SHOO 150117C00020000 C 01/17/15 20.0 9.20 13.70
SHOO 150117C00022500 C 01/17/15 22.5 6.70 11.20
SHOO 150117C00025000 C 01/17/15 25.0 4.10 8.70
SHOO 150117C00030000 C 01/17/15 30.0 1.75 2.10
SHOO 150117C00035000 C 01/17/15 35.0 0.00 0.50
SHOO 150117C00040000 C 01/17/15 40.0 0.00 4.80
SHOO 150117C00045000 C 01/17/15 45.0 0.00 4.80
SHOO 150117C00050000 C 01/17/15 50.0 0.00 0.75
SHOO 150117P00017500 P 01/17/15 17.5 0.00 0.75
SHOO 150117P00020000 P 01/17/15 20.0 0.00 4.80
SHOO 150117P00022500 P 01/17/15 22.5 0.00 4.80
SHOO 150117P00025000 P 01/17/15 25.0 0.00 4.80
SHOO 150117P00030000 P 01/17/15 30.0 0.25 0.55
SHOO 150117P00035000 P 01/17/15 35.0 1.85 5.50
SHOO 150117P00040000 P 01/17/15 40.0 6.30 10.80
SHOO 150117P00045000 P 01/17/15 45.0 11.30 15.80
SHOO 150117P00050000 P 01/17/15 50.0 16.50 20.90
SHOO 150220C00017500 C 02/20/15 17.5 11.70 16.00
SHOO 150220C00020000 C 02/20/15 20.0 9.20 13.70
SHOO 150220C00022500 C 02/20/15 22.5 6.80 11.20
SHOO 150220C00025000 C 02/20/15 25.0 4.30 8.60
SHOO 150220C00030000 C 02/20/15 30.0 0.00 3.80
SHOO 150220C00035000 C 02/20/15 35.0 0.00 4.80
SHOO 150220C00040000 C 02/20/15 40.0 0.00 4.90
SHOO 150220C00045000 C 02/20/15 45.0 0.00 4.90
SHOO 150220P00017500 P 02/20/15 17.5 0.00 4.90
SHOO 150220P00020000 P 02/20/15 20.0 0.00 4.90
SHOO 150220P00022500 P 02/20/15 22.5 0.00 4.80
SHOO 150220P00025000 P 02/20/15 25.0 0.00 4.80
SHOO 150220P00030000 P 02/20/15 30.0 0.00 4.80
SHOO 150220P00035000 P 02/20/15 35.0 2.40 5.30
SHOO 150220P00040000 P 02/20/15 40.0 6.40 10.80
SHOO 150220P00045000 P 02/20/15 45.0 11.60 15.90
SHOO 150320C00017500 C 03/20/15 17.5 11.90 16.00
SHOO 150320C00020000 C 03/20/15 20.0 9.40 13.70
SHOO 150320C00022500 C 03/20/15 22.5 6.80 11.30
SHOO 150320C00025000 C 03/20/15 25.0 4.50 8.90
SHOO 150320C00030000 C 03/20/15 30.0 2.55 2.90
SHOO 150320C00035000 C 03/20/15 35.0 0.35 0.75
SHOO 150320C00040000 C 03/20/15 40.0 0.00 4.80
SHOO 150320C00045000 C 03/20/15 45.0 0.00 0.50
SHOO 150320C00050000 C 03/20/15 50.0 0.00 0.80
SHOO 150320P00017500 P 03/20/15 17.5 0.00 0.80
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 0.00 0.90
SHOO 150320P00030000 P 03/20/15 30.0 0.95 1.25
SHOO 150320P00035000 P 03/20/15 35.0 2.50 5.40
SHOO 150320P00040000 P 03/20/15 40.0 6.30 10.90
SHOO 150320P00045000 P 03/20/15 45.0 11.30 15.90
SHOO 150320P00050000 P 03/20/15 50.0 16.50 20.80
SHOO 150619C00017500 C 06/19/15 17.5 11.80 16.10
SHOO 150619C00020000 C 06/19/15 20.0 9.40 13.90
SHOO 150619C00022500 C 06/19/15 22.5 7.00 11.50
SHOO 150619C00025000 C 06/19/15 25.0 4.80 9.30
SHOO 150619C00030000 C 06/19/15 30.0 2.95 3.50
SHOO 150619C00035000 C 06/19/15 35.0 0.80 1.30
SHOO 150619C00040000 C 06/19/15 40.0 0.00 4.80
SHOO 150619C00045000 C 06/19/15 45.0 0.00 0.50
SHOO 150619P00017500 P 06/19/15 17.5 0.00 0.50
SHOO 150619P00020000 P 06/19/15 20.0 0.00 3.20
SHOO 150619P00022500 P 06/19/15 22.5 0.00 4.70
SHOO 150619P00025000 P 06/19/15 25.0 0.00 1.15
SHOO 150619P00030000 P 06/19/15 30.0 1.35 1.85
SHOO 150619P00035000 P 06/19/15 35.0 4.20 6.00
SHOO 150619P00040000 P 06/19/15 40.0 6.50 10.90
SHOO 150619P00045000 P 06/19/15 45.0 11.50 15.90

OPRA data is delayed 15 minutes.