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 (2014-05-02)Premium Content

Steven Madden Ltd (SHOO)
As of Jul 25 2014 2:09PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 140816C00017500 C 08/16/14 17.5 13.90 18.40
SHOO 140816C00020000 C 08/16/14 20.0 11.40 15.90
SHOO 140816C00022500 C 08/16/14 22.5 9.00 13.40
SHOO 140816C00025000 C 08/16/14 25.0 6.80 11.00
SHOO 140816C00030000 C 08/16/14 30.0 2.00 5.80
SHOO 140816C00035000 C 08/16/14 35.0 0.00 3.00
SHOO 140816C00040000 C 08/16/14 40.0 0.00 0.40
SHOO 140816C00045000 C 08/16/14 45.0 0.00 0.50
SHOO 140816P00017500 P 08/16/14 17.5 0.00 0.50
SHOO 140816P00020000 P 08/16/14 20.0 0.00 0.50
SHOO 140816P00022500 P 08/16/14 22.5 0.00 2.25
SHOO 140816P00025000 P 08/16/14 25.0 0.00 0.50
SHOO 140816P00030000 P 08/16/14 30.0 0.00 0.50
SHOO 140816P00035000 P 08/16/14 35.0 0.45 2.45
SHOO 140816P00040000 P 08/16/14 40.0 4.40 8.70
SHOO 140816P00045000 P 08/16/14 45.0 9.20 12.50
SHOO 140920C00017500 C 09/20/14 17.5 14.00 18.50
SHOO 140920C00020000 C 09/20/14 20.0 11.50 15.80
SHOO 140920C00022500 C 09/20/14 22.5 9.00 13.40
SHOO 140920C00025000 C 09/20/14 25.0 7.20 11.00
SHOO 140920C00030000 C 09/20/14 30.0 2.50 6.10
SHOO 140920C00035000 C 09/20/14 35.0 0.00 2.25
SHOO 140920C00040000 C 09/20/14 40.0 0.00 0.25
SHOO 140920C00045000 C 09/20/14 45.0 0.00 1.10
SHOO 140920C00050000 C 09/20/14 50.0 0.00 0.50
SHOO 140920P00017500 P 09/20/14 17.5 0.00 0.50
SHOO 140920P00020000 P 09/20/14 20.0 0.00 0.50
SHOO 140920P00022500 P 09/20/14 22.5 0.00 0.50
SHOO 140920P00025000 P 09/20/14 25.0 0.00 0.30
SHOO 140920P00030000 P 09/20/14 30.0 0.00 0.55
SHOO 140920P00035000 P 09/20/14 35.0 1.60 2.30
SHOO 140920P00040000 P 09/20/14 40.0 4.80 8.70
SHOO 140920P00045000 P 09/20/14 45.0 9.20 13.70
SHOO 140920P00050000 P 09/20/14 50.0 14.20 18.50
SHOO 141220C00017500 C 12/20/14 17.5 14.40 18.40
SHOO 141220C00020000 C 12/20/14 20.0 11.60 15.90
SHOO 141220C00022500 C 12/20/14 22.5 9.10 13.60
SHOO 141220C00025000 C 12/20/14 25.0 6.80 11.20
SHOO 141220C00030000 C 12/20/14 30.0 2.50 7.00
SHOO 141220C00035000 C 12/20/14 35.0 1.45 1.85
SHOO 141220C00040000 C 12/20/14 40.0 0.40 1.95
SHOO 141220C00045000 C 12/20/14 45.0 0.00 1.90
SHOO 141220C00050000 C 12/20/14 50.0 0.00 1.80
SHOO 141220P00017500 P 12/20/14 17.5 0.00 1.85
SHOO 141220P00020000 P 12/20/14 20.0 0.00 1.95
SHOO 141220P00022500 P 12/20/14 22.5 0.00 2.00
SHOO 141220P00025000 P 12/20/14 25.0 0.25 2.20
SHOO 141220P00030000 P 12/20/14 30.0 0.75 1.25
SHOO 141220P00035000 P 12/20/14 35.0 2.85 3.30
SHOO 141220P00040000 P 12/20/14 40.0 4.60 9.00
SHOO 141220P00045000 P 12/20/14 45.0 9.30 13.70
SHOO 141220P00050000 P 12/20/14 50.0 14.20 18.70
SHOO 150320C00017500 C 03/20/15 17.5 14.10 18.60
SHOO 150320C00020000 C 03/20/15 20.0 12.40 16.20
SHOO 150320C00022500 C 03/20/15 22.5 9.50 13.90
SHOO 150320C00025000 C 03/20/15 25.0 7.10 11.60
SHOO 150320C00030000 C 03/20/15 30.0 3.10 7.60
SHOO 150320C00035000 C 03/20/15 35.0 0.20 4.80
SHOO 150320C00040000 C 03/20/15 40.0 0.00 3.70
SHOO 150320C00045000 C 03/20/15 45.0 0.00 2.20
SHOO 150320C00050000 C 03/20/15 50.0 0.00 2.05
SHOO 150320P00017500 P 03/20/15 17.5 0.00 2.10
SHOO 150320P00020000 P 03/20/15 20.0 0.00 2.60
SHOO 150320P00022500 P 03/20/15 22.5 0.00 2.75
SHOO 150320P00025000 P 03/20/15 25.0 0.00 2.55
SHOO 150320P00030000 P 03/20/15 30.0 0.00 3.40
SHOO 150320P00035000 P 03/20/15 35.0 1.40 5.90
SHOO 150320P00040000 P 03/20/15 40.0 5.00 9.40
SHOO 150320P00045000 P 03/20/15 45.0 9.90 13.90
SHOO 150320P00050000 P 03/20/15 50.0 14.10 18.60

OPRA data is delayed 15 minutes.