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 (2015-07-31)Premium Content

Steven Madden Ltd (SHOO)
As of Aug 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 150918C00017500 C 09/18/15 17.5 22.00 24.10
SHOO 150918C00020000 C 09/18/15 20.0 18.60 23.30
SHOO 150918C00022500 C 09/18/15 22.5 16.10 20.80
SHOO 150918C00025000 C 09/18/15 25.0 13.60 18.30
SHOO 150918C00030000 C 09/18/15 30.0 8.60 12.70
SHOO 150918C00035000 C 09/18/15 35.0 3.70 7.80
SHOO 150918C00040000 C 09/18/15 40.0 1.50 1.95
SHOO 150918C00045000 C 09/18/15 45.0 0.00 0.50
SHOO 150918C00050000 C 09/18/15 50.0 0.00 1.25
SHOO 150918C00055000 C 09/18/15 55.0 0.00 0.65
SHOO 150918P00017500 P 09/18/15 17.5 0.00 0.35
SHOO 150918P00020000 P 09/18/15 20.0 0.00 0.90
SHOO 150918P00022500 P 09/18/15 22.5 0.00 2.80
SHOO 150918P00025000 P 09/18/15 25.0 0.00 0.35
SHOO 150918P00030000 P 09/18/15 30.0 0.00 0.35
SHOO 150918P00035000 P 09/18/15 35.0 0.00 0.75
SHOO 150918P00040000 P 09/18/15 40.0 0.60 1.00
SHOO 150918P00045000 P 09/18/15 45.0 2.60 6.40
SHOO 150918P00050000 P 09/18/15 50.0 6.90 11.40
SHOO 150918P00055000 P 09/18/15 55.0 12.50 16.40
SHOO 151016C00020000 C 10/16/15 20.0 18.50 22.70
SHOO 151016C00022500 C 10/16/15 22.5 16.20 20.80
SHOO 151016C00025000 C 10/16/15 25.0 13.70 18.40
SHOO 151016C00030000 C 10/16/15 30.0 8.80 12.90
SHOO 151016C00035000 C 10/16/15 35.0 3.90 8.00
SHOO 151016C00040000 C 10/16/15 40.0 1.90 2.50
SHOO 151016C00045000 C 10/16/15 45.0 0.00 3.40
SHOO 151016C00050000 C 10/16/15 50.0 0.00 1.00
SHOO 151016C00055000 C 10/16/15 55.0 0.00 1.25
SHOO 151016C00060000 C 10/16/15 60.0 0.00 1.50
SHOO 151016P00020000 P 10/16/15 20.0 0.00 1.25
SHOO 151016P00022500 P 10/16/15 22.5 0.00 1.10
SHOO 151016P00025000 P 10/16/15 25.0 0.00 1.55
SHOO 151016P00030000 P 10/16/15 30.0 0.00 0.50
SHOO 151016P00035000 P 10/16/15 35.0 0.00 2.60
SHOO 151016P00040000 P 10/16/15 40.0 1.25 1.70
SHOO 151016P00045000 P 10/16/15 45.0 2.80 6.90
SHOO 151016P00050000 P 10/16/15 50.0 8.20 11.50
SHOO 151016P00055000 P 10/16/15 55.0 12.30 16.40
SHOO 151016P00060000 P 10/16/15 60.0 17.50 21.40
SHOO 151218C00020000 C 12/18/15 20.0 18.80 22.80
SHOO 151218C00022500 C 12/18/15 22.5 16.30 20.90
SHOO 151218C00025000 C 12/18/15 25.0 13.80 18.40
SHOO 151218C00030000 C 12/18/15 30.0 9.10 13.00
SHOO 151218C00035000 C 12/18/15 35.0 4.60 8.60
SHOO 151218C00040000 C 12/18/15 40.0 2.90 3.70
SHOO 151218C00045000 C 12/18/15 45.0 0.90 1.50
SHOO 151218C00050000 C 12/18/15 50.0 0.00 0.90
SHOO 151218C00055000 C 12/18/15 55.0 0.00 0.50
SHOO 151218P00020000 P 12/18/15 20.0 0.00 2.00
SHOO 151218P00022500 P 12/18/15 22.5 0.00 0.50
SHOO 151218P00025000 P 12/18/15 25.0 0.00 0.50
SHOO 151218P00030000 P 12/18/15 30.0 0.05 0.65
SHOO 151218P00035000 P 12/18/15 35.0 0.65 1.30
SHOO 151218P00040000 P 12/18/15 40.0 2.20 2.90
SHOO 151218P00045000 P 12/18/15 45.0 4.80 7.60
SHOO 151218P00050000 P 12/18/15 50.0 7.60 11.70
SHOO 151218P00055000 P 12/18/15 55.0 12.50 16.60
SHOO 160318C00022500 C 03/18/16 22.5 16.40 20.50
SHOO 160318C00025000 C 03/18/16 25.0 14.00 18.50
SHOO 160318C00030000 C 03/18/16 30.0 9.70 13.60
SHOO 160318C00035000 C 03/18/16 35.0 5.10 9.20
SHOO 160318C00040000 C 03/18/16 40.0 3.80 4.80
SHOO 160318C00045000 C 03/18/16 45.0 1.70 2.55
SHOO 160318C00050000 C 03/18/16 50.0 0.35 3.70
SHOO 160318C00055000 C 03/18/16 55.0 0.00 2.40
SHOO 160318C00060000 C 03/18/16 60.0 0.00 1.60
SHOO 160318C00065000 C 03/18/16 65.0 0.00 2.30
SHOO 160318P00022500 P 03/18/16 22.5 0.00 0.50
SHOO 160318P00025000 P 03/18/16 25.0 0.00 0.90
SHOO 160318P00030000 P 03/18/16 30.0 0.30 1.05
SHOO 160318P00035000 P 03/18/16 35.0 1.20 2.15
SHOO 160318P00040000 P 03/18/16 40.0 3.00 3.90
SHOO 160318P00045000 P 03/18/16 45.0 5.40 8.40
SHOO 160318P00050000 P 03/18/16 50.0 8.70 12.40
SHOO 160318P00055000 P 03/18/16 55.0 12.40 16.60
SHOO 160318P00060000 P 03/18/16 60.0 17.40 21.60
SHOO 160318P00065000 P 03/18/16 65.0 22.30 26.60

OPRA data is delayed 15 minutes.