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 (2014-08-01)Premium Content

Steven Madden Ltd (SHOO)
As of Oct 21 2014 3:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 141122C00017500 C 11/22/14 17.5 9.70 12.90
SHOO 141122C00020000 C 11/22/14 20.0 7.40 10.80
SHOO 141122C00022500 C 11/22/14 22.5 4.90 8.70
SHOO 141122C00025000 C 11/22/14 25.0 2.85 5.70
SHOO 141122C00030000 C 11/22/14 30.0 0.65 0.75
SHOO 141122C00035000 C 11/22/14 35.0 0.00 0.25
SHOO 141122C00040000 C 11/22/14 40.0 0.00 0.65
SHOO 141122C00045000 C 11/22/14 45.0 0.00 0.65
SHOO 141122C00050000 C 11/22/14 50.0 0.00 0.50
SHOO 141122P00017500 P 11/22/14 17.5 0.00 0.50
SHOO 141122P00020000 P 11/22/14 20.0 0.00 0.70
SHOO 141122P00022500 P 11/22/14 22.5 0.00 0.25
SHOO 141122P00025000 P 11/22/14 25.0 0.05 0.50
SHOO 141122P00030000 P 11/22/14 30.0 1.35 1.55
SHOO 141122P00035000 P 11/22/14 35.0 3.90 8.10
SHOO 141122P00040000 P 11/22/14 40.0 8.90 13.20
SHOO 141122P00045000 P 11/22/14 45.0 13.90 18.10
SHOO 141122P00050000 P 11/22/14 50.0 19.00 23.20
SHOO 141220C00017500 C 12/20/14 17.5 9.80 13.80
SHOO 141220C00020000 C 12/20/14 20.0 7.00 11.30
SHOO 141220C00022500 C 12/20/14 22.5 4.80 8.90
SHOO 141220C00025000 C 12/20/14 25.0 3.70 4.80
SHOO 141220C00030000 C 12/20/14 30.0 0.90 1.15
SHOO 141220C00035000 C 12/20/14 35.0 0.00 0.30
SHOO 141220C00040000 C 12/20/14 40.0 0.00 0.75
SHOO 141220C00045000 C 12/20/14 45.0 0.00 0.50
SHOO 141220C00050000 C 12/20/14 50.0 0.00 0.50
SHOO 141220P00017500 P 12/20/14 17.5 0.00 0.75
SHOO 141220P00020000 P 12/20/14 20.0 0.00 0.25
SHOO 141220P00022500 P 12/20/14 22.5 0.00 0.50
SHOO 141220P00025000 P 12/20/14 25.0 0.15 0.50
SHOO 141220P00030000 P 12/20/14 30.0 1.55 1.80
SHOO 141220P00035000 P 12/20/14 35.0 4.70 7.40
SHOO 141220P00040000 P 12/20/14 40.0 8.90 13.20
SHOO 141220P00045000 P 12/20/14 45.0 14.40 17.80
SHOO 141220P00050000 P 12/20/14 50.0 18.90 23.10
SHOO 150320C00017500 C 03/20/15 17.5 9.70 13.70
SHOO 150320C00020000 C 03/20/15 20.0 7.00 11.30
SHOO 150320C00022500 C 03/20/15 22.5 4.90 8.80
SHOO 150320C00025000 C 03/20/15 25.0 4.50 5.30
SHOO 150320C00030000 C 03/20/15 30.0 1.60 1.95
SHOO 150320C00035000 C 03/20/15 35.0 0.15 0.55
SHOO 150320C00040000 C 03/20/15 40.0 0.00 0.50
SHOO 150320C00045000 C 03/20/15 45.0 0.00 1.10
SHOO 150320C00050000 C 03/20/15 50.0 0.00 1.05
SHOO 150320P00017500 P 03/20/15 17.5 0.00 0.50
SHOO 150320P00020000 P 03/20/15 20.0 0.00 0.50
SHOO 150320P00022500 P 03/20/15 22.5 0.15 0.60
SHOO 150320P00025000 P 03/20/15 25.0 0.60 1.00
SHOO 150320P00030000 P 03/20/15 30.0 2.45 2.65
SHOO 150320P00035000 P 03/20/15 35.0 5.60 7.90
SHOO 150320P00040000 P 03/20/15 40.0 8.90 13.20
SHOO 150320P00045000 P 03/20/15 45.0 13.80 18.10
SHOO 150320P00050000 P 03/20/15 50.0 18.90 23.20
SHOO 150619C00017500 C 06/19/15 17.5 9.80 13.60
SHOO 150619C00020000 C 06/19/15 20.0 7.50 11.70
SHOO 150619C00022500 C 06/19/15 22.5 5.30 9.50
SHOO 150619C00025000 C 06/19/15 25.0 4.80 7.30
SHOO 150619C00030000 C 06/19/15 30.0 1.50 2.85
SHOO 150619C00035000 C 06/19/15 35.0 0.40 2.95
SHOO 150619C00040000 C 06/19/15 40.0 0.00 3.20
SHOO 150619C00045000 C 06/19/15 45.0 0.00 2.50
SHOO 150619P00017500 P 06/19/15 17.5 0.00 0.50
SHOO 150619P00020000 P 06/19/15 20.0 0.05 3.50
SHOO 150619P00022500 P 06/19/15 22.5 0.30 1.50
SHOO 150619P00025000 P 06/19/15 25.0 0.80 2.05
SHOO 150619P00030000 P 06/19/15 30.0 2.80 5.50
SHOO 150619P00035000 P 06/19/15 35.0 5.30 8.70
SHOO 150619P00040000 P 06/19/15 40.0 8.90 13.40
SHOO 150619P00045000 P 06/19/15 45.0 14.30 17.70

OPRA data is delayed 15 minutes.