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 Jul 29 2015 3:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 150821C00022500 C 08/21/15 22.5 17.00 21.30
SHOO 150821C00025000 C 08/21/15 25.0 14.30 19.00
SHOO 150821C00030000 C 08/21/15 30.0 9.50 14.00
SHOO 150821C00035000 C 08/21/15 35.0 5.20 9.00
SHOO 150821C00040000 C 08/21/15 40.0 2.20 2.40
SHOO 150821C00045000 C 08/21/15 45.0 0.05 0.50
SHOO 150821C00050000 C 08/21/15 50.0 0.00 2.50
SHOO 150821C00055000 C 08/21/15 55.0 0.00 1.05
SHOO 150821C00060000 C 08/21/15 60.0 0.00 2.20
SHOO 150821P00022500 P 08/21/15 22.5 0.00 1.20
SHOO 150821P00025000 P 08/21/15 25.0 0.00 2.20
SHOO 150821P00030000 P 08/21/15 30.0 0.00 0.35
SHOO 150821P00035000 P 08/21/15 35.0 0.00 0.50
SHOO 150821P00040000 P 08/21/15 40.0 0.60 0.85
SHOO 150821P00045000 P 08/21/15 45.0 1.55 5.60
SHOO 150821P00050000 P 08/21/15 50.0 6.20 10.00
SHOO 150821P00055000 P 08/21/15 55.0 11.20 15.70
SHOO 150821P00060000 P 08/21/15 60.0 16.20 20.50
SHOO 150918C00017500 C 09/18/15 17.5 22.10 26.30
SHOO 150918C00020000 C 09/18/15 20.0 19.30 23.90
SHOO 150918C00022500 C 09/18/15 22.5 16.80 21.50
SHOO 150918C00025000 C 09/18/15 25.0 14.30 19.00
SHOO 150918C00030000 C 09/18/15 30.0 9.50 14.00
SHOO 150918C00035000 C 09/18/15 35.0 5.40 9.10
SHOO 150918C00040000 C 09/18/15 40.0 2.50 2.95
SHOO 150918C00045000 C 09/18/15 45.0 0.40 0.80
SHOO 150918C00050000 C 09/18/15 50.0 0.00 0.50
SHOO 150918C00055000 C 09/18/15 55.0 0.00 0.35
SHOO 150918P00017500 P 09/18/15 17.5 0.00 0.70
SHOO 150918P00020000 P 09/18/15 20.0 0.00 2.20
SHOO 150918P00022500 P 09/18/15 22.5 0.00 1.05
SHOO 150918P00025000 P 09/18/15 25.0 0.00 0.70
SHOO 150918P00030000 P 09/18/15 30.0 0.00 0.40
SHOO 150918P00035000 P 09/18/15 35.0 0.05 0.50
SHOO 150918P00040000 P 09/18/15 40.0 0.90 1.25
SHOO 150918P00045000 P 09/18/15 45.0 2.00 5.50
SHOO 150918P00050000 P 09/18/15 50.0 6.80 10.00
SHOO 150918P00055000 P 09/18/15 55.0 11.30 15.40
SHOO 151218C00020000 C 12/18/15 20.0 19.60 24.00
SHOO 151218C00022500 C 12/18/15 22.5 16.90 21.50
SHOO 151218C00025000 C 12/18/15 25.0 14.50 19.00
SHOO 151218C00030000 C 12/18/15 30.0 9.60 14.20
SHOO 151218C00035000 C 12/18/15 35.0 5.10 9.60
SHOO 151218C00040000 C 12/18/15 40.0 3.40 4.00
SHOO 151218C00045000 C 12/18/15 45.0 1.20 1.75
SHOO 151218C00050000 C 12/18/15 50.0 0.00 2.75
SHOO 151218C00055000 C 12/18/15 55.0 0.00 0.50
SHOO 151218P00020000 P 12/18/15 20.0 0.00 0.50
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 0.00 0.50
SHOO 151218P00035000 P 12/18/15 35.0 0.50 1.25
SHOO 151218P00040000 P 12/18/15 40.0 1.80 2.35
SHOO 151218P00045000 P 12/18/15 45.0 4.50 5.80
SHOO 151218P00050000 P 12/18/15 50.0 6.70 10.40
SHOO 151218P00055000 P 12/18/15 55.0 11.50 15.00
SHOO 160318C00022500 C 03/18/16 22.5 17.10 21.40
SHOO 160318C00025000 C 03/18/16 25.0 14.60 19.20
SHOO 160318C00030000 C 03/18/16 30.0 9.90 14.50
SHOO 160318C00035000 C 03/18/16 35.0 5.80 10.10
SHOO 160318C00040000 C 03/18/16 40.0 4.10 4.90
SHOO 160318C00045000 C 03/18/16 45.0 1.90 2.55
SHOO 160318C00050000 C 03/18/16 50.0 0.75 1.40
SHOO 160318C00055000 C 03/18/16 55.0 0.00 2.75
SHOO 160318C00060000 C 03/18/16 60.0 0.00 0.50
SHOO 160318C00065000 C 03/18/16 65.0 0.00 0.50
SHOO 160318P00022500 P 03/18/16 22.5 0.00 0.50
SHOO 160318P00025000 P 03/18/16 25.0 0.00 0.50
SHOO 160318P00030000 P 03/18/16 30.0 0.15 0.70
SHOO 160318P00035000 P 03/18/16 35.0 0.90 1.55
SHOO 160318P00040000 P 03/18/16 40.0 2.40 3.10
SHOO 160318P00045000 P 03/18/16 45.0 5.10 5.80
SHOO 160318P00050000 P 03/18/16 50.0 7.10 11.40
SHOO 160318P00055000 P 03/18/16 55.0 11.30 15.90
SHOO 160318P00060000 P 03/18/16 60.0 16.20 20.70
SHOO 160318P00065000 P 03/18/16 65.0 21.20 25.50

OPRA data is delayed 15 minutes.