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 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 141018C00017500 C 10/18/14 17.5 13.00 16.40
SHOO 141018C00020000 C 10/18/14 20.0 10.00 14.20
SHOO 141018C00022500 C 10/18/14 22.5 7.50 11.60
SHOO 141018C00025000 C 10/18/14 25.0 5.10 9.10
SHOO 141018C00030000 C 10/18/14 30.0 1.80 3.50
SHOO 141018C00035000 C 10/18/14 35.0 0.00 0.45
SHOO 141018C00040000 C 10/18/14 40.0 0.00 0.50
SHOO 141018C00045000 C 10/18/14 45.0 0.00 0.45
SHOO 141018P00017500 P 10/18/14 17.5 0.00 0.45
SHOO 141018P00020000 P 10/18/14 20.0 0.00 0.50
SHOO 141018P00022500 P 10/18/14 22.5 0.00 0.45
SHOO 141018P00025000 P 10/18/14 25.0 0.00 0.45
SHOO 141018P00030000 P 10/18/14 30.0 0.00 0.60
SHOO 141018P00035000 P 10/18/14 35.0 2.35 3.50
SHOO 141018P00040000 P 10/18/14 40.0 6.00 9.90
SHOO 141018P00045000 P 10/18/14 45.0 10.90 14.50
SHOO 141122C00017500 C 11/22/14 17.5 14.00 16.20
SHOO 141122C00020000 C 11/22/14 20.0 10.00 14.10
SHOO 141122C00022500 C 11/22/14 22.5 7.50 11.60
SHOO 141122C00025000 C 11/22/14 25.0 6.30 9.10
SHOO 141122C00030000 C 11/22/14 30.0 2.30 2.70
SHOO 141122C00035000 C 11/22/14 35.0 0.25 0.55
SHOO 141122C00040000 C 11/22/14 40.0 0.00 0.45
SHOO 141122C00045000 C 11/22/14 45.0 0.00 0.45
SHOO 141122C00050000 C 11/22/14 50.0 0.00 0.45
SHOO 141122P00017500 P 11/22/14 17.5 0.00 0.45
SHOO 141122P00020000 P 11/22/14 20.0 0.00 0.45
SHOO 141122P00022500 P 11/22/14 22.5 0.00 0.45
SHOO 141122P00025000 P 11/22/14 25.0 0.00 0.45
SHOO 141122P00030000 P 11/22/14 30.0 0.50 0.90
SHOO 141122P00035000 P 11/22/14 35.0 2.25 4.00
SHOO 141122P00040000 P 11/22/14 40.0 5.90 9.90
SHOO 141122P00045000 P 11/22/14 45.0 11.00 15.00
SHOO 141122P00050000 P 11/22/14 50.0 15.90 19.40
SHOO 141220C00017500 C 12/20/14 17.5 14.00 15.10
SHOO 141220C00020000 C 12/20/14 20.0 10.20 14.20
SHOO 141220C00022500 C 12/20/14 22.5 8.00 11.70
SHOO 141220C00025000 C 12/20/14 25.0 6.60 8.30
SHOO 141220C00030000 C 12/20/14 30.0 2.50 3.50
SHOO 141220C00035000 C 12/20/14 35.0 0.35 0.70
SHOO 141220C00040000 C 12/20/14 40.0 0.00 0.30
SHOO 141220C00045000 C 12/20/14 45.0 0.00 0.25
SHOO 141220C00050000 C 12/20/14 50.0 0.00 0.25
SHOO 141220P00017500 P 12/20/14 17.5 0.00 0.30
SHOO 141220P00020000 P 12/20/14 20.0 0.00 0.30
SHOO 141220P00022500 P 12/20/14 22.5 0.00 0.35
SHOO 141220P00025000 P 12/20/14 25.0 0.10 0.45
SHOO 141220P00030000 P 12/20/14 30.0 0.70 1.10
SHOO 141220P00035000 P 12/20/14 35.0 3.00 4.20
SHOO 141220P00040000 P 12/20/14 40.0 6.50 10.00
SHOO 141220P00045000 P 12/20/14 45.0 10.80 15.00
SHOO 141220P00050000 P 12/20/14 50.0 17.50 18.90
SHOO 150320C00017500 C 03/20/15 17.5 13.90 15.20
SHOO 150320C00020000 C 03/20/15 20.0 10.10 14.30
SHOO 150320C00022500 C 03/20/15 22.5 9.20 11.90
SHOO 150320C00025000 C 03/20/15 25.0 7.00 9.00
SHOO 150320C00030000 C 03/20/15 30.0 3.30 3.70
SHOO 150320C00035000 C 03/20/15 35.0 0.95 1.25
SHOO 150320C00040000 C 03/20/15 40.0 0.05 2.95
SHOO 150320C00045000 C 03/20/15 45.0 0.00 1.10
SHOO 150320C00050000 C 03/20/15 50.0 0.00 1.15
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 0.20 2.55
SHOO 150320P00025000 P 03/20/15 25.0 0.35 2.65
SHOO 150320P00030000 P 03/20/15 30.0 1.15 1.75
SHOO 150320P00035000 P 03/20/15 35.0 3.80 5.20
SHOO 150320P00040000 P 03/20/15 40.0 7.60 9.00
SHOO 150320P00045000 P 03/20/15 45.0 11.00 14.80
SHOO 150320P00050000 P 03/20/15 50.0 17.40 19.20

OPRA data is delayed 15 minutes.