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 (2016-04-29)Premium Content

Steven Madden Ltd (SHOO)
As of May 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 160617C00020000 C 06/17/16 20.0 11.70 13.70
SHOO 160617C00022500 C 06/17/16 22.5 8.30 11.20
SHOO 160617C00025000 C 06/17/16 25.0 6.40 8.60
SHOO 160617C00030000 C 06/17/16 30.0 1.75 3.50
SHOO 160617C00035000 C 06/17/16 35.0 0.20 0.35
SHOO 160617C00040000 C 06/17/16 40.0 0.00 0.50
SHOO 160617C00045000 C 06/17/16 45.0 0.00 0.50
SHOO 160617C00050000 C 06/17/16 50.0 0.00 0.50
SHOO 160617P00020000 P 06/17/16 20.0 0.00 0.50
SHOO 160617P00022500 P 06/17/16 22.5 0.00 0.50
SHOO 160617P00025000 P 06/17/16 25.0 0.00 0.50
SHOO 160617P00030000 P 06/17/16 30.0 0.15 0.35
SHOO 160617P00035000 P 06/17/16 35.0 2.15 2.85
SHOO 160617P00040000 P 06/17/16 40.0 5.90 7.90
SHOO 160617P00045000 P 06/17/16 45.0 9.90 14.40
SHOO 160617P00050000 P 06/17/16 50.0 15.10 19.50
SHOO 160715C00017500 C 07/15/16 17.5 14.20 16.20
SHOO 160715C00020000 C 07/15/16 20.0 11.80 13.80
SHOO 160715C00022500 C 07/15/16 22.5 8.40 12.70
SHOO 160715C00025000 C 07/15/16 25.0 6.90 8.50
SHOO 160715C00030000 C 07/15/16 30.0 1.10 5.00
SHOO 160715C00035000 C 07/15/16 35.0 0.45 0.75
SHOO 160715C00040000 C 07/15/16 40.0 0.00 0.50
SHOO 160715C00045000 C 07/15/16 45.0 0.00 0.50
SHOO 160715C00050000 C 07/15/16 50.0 0.00 4.90
SHOO 160715P00017500 P 07/15/16 17.5 0.00 0.50
SHOO 160715P00020000 P 07/15/16 20.0 0.00 0.50
SHOO 160715P00022500 P 07/15/16 22.5 0.00 0.50
SHOO 160715P00025000 P 07/15/16 25.0 0.00 0.50
SHOO 160715P00030000 P 07/15/16 30.0 0.45 0.70
SHOO 160715P00035000 P 07/15/16 35.0 2.60 3.20
SHOO 160715P00040000 P 07/15/16 40.0 5.10 9.50
SHOO 160715P00045000 P 07/15/16 45.0 11.30 13.00
SHOO 160715P00050000 P 07/15/16 50.0 15.00 19.30
SHOO 160916C00015000 C 09/16/16 15.0 16.30 18.80
SHOO 160916C00017500 C 09/16/16 17.5 13.40 17.70
SHOO 160916C00020000 C 09/16/16 20.0 10.80 15.20
SHOO 160916C00022500 C 09/16/16 22.5 8.30 12.10
SHOO 160916C00025000 C 09/16/16 25.0 6.40 8.90
SHOO 160916C00030000 C 09/16/16 30.0 3.80 4.30
SHOO 160916C00035000 C 09/16/16 35.0 1.30 1.45
SHOO 160916C00040000 C 09/16/16 40.0 0.00 0.65
SHOO 160916C00045000 C 09/16/16 45.0 0.00 0.50
SHOO 160916C00050000 C 09/16/16 50.0 0.00 0.50
SHOO 160916P00015000 P 09/16/16 15.0 0.00 0.50
SHOO 160916P00017500 P 09/16/16 17.5 0.00 0.50
SHOO 160916P00020000 P 09/16/16 20.0 0.00 0.50
SHOO 160916P00022500 P 09/16/16 22.5 0.05 0.55
SHOO 160916P00025000 P 09/16/16 25.0 0.20 0.75
SHOO 160916P00030000 P 09/16/16 30.0 1.10 1.45
SHOO 160916P00035000 P 09/16/16 35.0 3.40 3.90
SHOO 160916P00040000 P 09/16/16 40.0 5.30 9.60
SHOO 160916P00045000 P 09/16/16 45.0 11.40 13.40
SHOO 160916P00050000 P 09/16/16 50.0 16.30 18.30
SHOO 161216C00020000 C 12/16/16 20.0 12.20 14.00
SHOO 161216C00022500 C 12/16/16 22.5 9.00 13.10
SHOO 161216C00025000 C 12/16/16 25.0 7.00 9.70
SHOO 161216C00030000 C 12/16/16 30.0 4.60 5.10
SHOO 161216C00035000 C 12/16/16 35.0 2.10 2.50
SHOO 161216C00040000 C 12/16/16 40.0 0.80 1.20
SHOO 161216C00045000 C 12/16/16 45.0 0.15 0.65
SHOO 161216C00050000 C 12/16/16 50.0 0.00 0.50
SHOO 161216P00020000 P 12/16/16 20.0 0.10 0.70
SHOO 161216P00022500 P 12/16/16 22.5 0.30 0.90
SHOO 161216P00025000 P 12/16/16 25.0 0.45 1.10
SHOO 161216P00030000 P 12/16/16 30.0 1.75 2.25
SHOO 161216P00035000 P 12/16/16 35.0 4.00 4.70
SHOO 161216P00040000 P 12/16/16 40.0 5.80 9.70
SHOO 161216P00045000 P 12/16/16 45.0 10.70 14.40
SHOO 161216P00050000 P 12/16/16 50.0 15.10 18.70

OPRA data is delayed 15 minutes.