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 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 160520C00020000 C 05/20/16 20.0 14.50 15.60
SHOO 160520C00022500 C 05/20/16 22.5 10.20 14.90
SHOO 160520C00025000 C 05/20/16 25.0 7.90 12.30
SHOO 160520C00030000 C 05/20/16 30.0 4.60 6.20
SHOO 160520C00035000 C 05/20/16 35.0 0.90 1.10
SHOO 160520C00040000 C 05/20/16 40.0 0.00 0.35
SHOO 160520C00045000 C 05/20/16 45.0 0.00 0.30
SHOO 160520C00050000 C 05/20/16 50.0 0.00 0.30
SHOO 160520C00055000 C 05/20/16 55.0 0.00 0.30
SHOO 160520P00020000 P 05/20/16 20.0 0.00 0.30
SHOO 160520P00022500 P 05/20/16 22.5 0.00 0.30
SHOO 160520P00025000 P 05/20/16 25.0 0.00 0.35
SHOO 160520P00030000 P 05/20/16 30.0 0.00 0.40
SHOO 160520P00035000 P 05/20/16 35.0 0.75 0.95
SHOO 160520P00040000 P 05/20/16 40.0 4.50 5.70
SHOO 160520P00045000 P 05/20/16 45.0 7.80 12.30
SHOO 160520P00050000 P 05/20/16 50.0 12.80 17.30
SHOO 160520P00055000 P 05/20/16 55.0 19.40 20.60
SHOO 160617C00020000 C 06/17/16 20.0 14.50 15.60
SHOO 160617C00022500 C 06/17/16 22.5 10.30 14.80
SHOO 160617C00025000 C 06/17/16 25.0 8.60 11.30
SHOO 160617C00030000 C 06/17/16 30.0 4.70 6.00
SHOO 160617C00035000 C 06/17/16 35.0 1.40 1.65
SHOO 160617C00040000 C 06/17/16 40.0 0.00 0.50
SHOO 160617C00045000 C 06/17/16 45.0 0.00 0.35
SHOO 160617C00050000 C 06/17/16 50.0 0.00 0.35
SHOO 160617P00020000 P 06/17/16 20.0 0.00 0.35
SHOO 160617P00022500 P 06/17/16 22.5 0.00 0.35
SHOO 160617P00025000 P 06/17/16 25.0 0.00 0.40
SHOO 160617P00030000 P 06/17/16 30.0 0.05 0.50
SHOO 160617P00035000 P 06/17/16 35.0 1.30 1.45
SHOO 160617P00040000 P 06/17/16 40.0 4.50 6.10
SHOO 160617P00045000 P 06/17/16 45.0 8.80 11.50
SHOO 160617P00050000 P 06/17/16 50.0 12.80 15.80
SHOO 160916C00015000 C 09/16/16 15.0 19.30 20.80
SHOO 160916C00017500 C 09/16/16 17.5 15.50 19.90
SHOO 160916C00020000 C 09/16/16 20.0 12.90 17.40
SHOO 160916C00022500 C 09/16/16 22.5 10.50 15.00
SHOO 160916C00025000 C 09/16/16 25.0 8.10 12.70
SHOO 160916C00030000 C 09/16/16 30.0 3.70 8.30
SHOO 160916C00035000 C 09/16/16 35.0 2.45 2.85
SHOO 160916C00040000 C 09/16/16 40.0 0.75 1.05
SHOO 160916C00045000 C 09/16/16 45.0 0.05 0.30
SHOO 160916C00050000 C 09/16/16 50.0 0.00 0.50
SHOO 160916P00015000 P 09/16/16 15.0 0.00 0.45
SHOO 160916P00017500 P 09/16/16 17.5 0.00 0.45
SHOO 160916P00020000 P 09/16/16 20.0 0.00 0.45
SHOO 160916P00022500 P 09/16/16 22.5 0.00 0.50
SHOO 160916P00025000 P 09/16/16 25.0 0.05 0.55
SHOO 160916P00030000 P 09/16/16 30.0 0.80 1.20
SHOO 160916P00035000 P 09/16/16 35.0 2.35 2.60
SHOO 160916P00040000 P 09/16/16 40.0 4.90 6.90
SHOO 160916P00045000 P 09/16/16 45.0 7.90 12.30
SHOO 160916P00050000 P 09/16/16 50.0 12.90 17.20
SHOO 161216C00020000 C 12/16/16 20.0 14.80 15.90
SHOO 161216C00022500 C 12/16/16 22.5 10.80 15.30
SHOO 161216C00025000 C 12/16/16 25.0 8.40 12.90
SHOO 161216C00030000 C 12/16/16 30.0 4.30 8.90
SHOO 161216C00035000 C 12/16/16 35.0 3.20 3.80
SHOO 161216C00040000 C 12/16/16 40.0 1.35 1.85
SHOO 161216C00045000 C 12/16/16 45.0 0.35 1.20
SHOO 161216C00050000 C 12/16/16 50.0 0.05 0.60
SHOO 161216P00020000 P 12/16/16 20.0 0.05 0.55
SHOO 161216P00022500 P 12/16/16 22.5 0.15 0.65
SHOO 161216P00025000 P 12/16/16 25.0 0.40 0.90
SHOO 161216P00030000 P 12/16/16 30.0 1.30 1.75
SHOO 161216P00035000 P 12/16/16 35.0 3.00 3.60
SHOO 161216P00040000 P 12/16/16 40.0 6.20 6.90
SHOO 161216P00045000 P 12/16/16 45.0 8.20 12.70
SHOO 161216P00050000 P 12/16/16 50.0 14.60 15.80

OPRA data is delayed 15 minutes.