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 (2017-04-28)Premium Content

Steven Madden Ltd (SHOO)
As of Apr 27 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 170519C00020000 C 05/19/17 20.0 15.90 19.50
SHOO 170519C00022500 C 05/19/17 22.5 13.70 17.70
SHOO 170519C00025000 C 05/19/17 25.0 11.50 14.50
SHOO 170519C00030000 C 05/19/17 30.0 6.40 9.60
SHOO 170519C00035000 C 05/19/17 35.0 1.45 4.40
SHOO 170519C00040000 C 05/19/17 40.0 0.05 0.70
SHOO 170519C00045000 C 05/19/17 45.0 0.00 0.30
SHOO 170519C00050000 C 05/19/17 50.0 0.00 0.25
SHOO 170519C00055000 C 05/19/17 55.0 0.00 0.25
SHOO 170519P00020000 P 05/19/17 20.0 0.00 0.20
SHOO 170519P00022500 P 05/19/17 22.5 0.00 0.30
SHOO 170519P00025000 P 05/19/17 25.0 0.00 0.25
SHOO 170519P00030000 P 05/19/17 30.0 0.00 0.25
SHOO 170519P00035000 P 05/19/17 35.0 0.00 0.70
SHOO 170519P00040000 P 05/19/17 40.0 1.45 2.60
SHOO 170519P00045000 P 05/19/17 45.0 5.60 8.60
SHOO 170519P00050000 P 05/19/17 50.0 10.50 14.20
SHOO 170519P00055000 P 05/19/17 55.0 15.50 19.20
SHOO 170616C00017500 C 06/16/17 17.5 19.90 22.00
SHOO 170616C00020000 C 06/16/17 20.0 16.20 20.70
SHOO 170616C00022500 C 06/16/17 22.5 13.60 18.30
SHOO 170616C00025000 C 06/16/17 25.0 11.70 14.30
SHOO 170616C00030000 C 06/16/17 30.0 6.70 9.50
SHOO 170616C00035000 C 06/16/17 35.0 2.10 4.80
SHOO 170616C00040000 C 06/16/17 40.0 0.55 0.90
SHOO 170616C00045000 C 06/16/17 45.0 0.00 0.30
SHOO 170616C00050000 C 06/16/17 50.0 0.00 0.25
SHOO 170616P00017500 P 06/16/17 17.5 0.00 0.30
SHOO 170616P00020000 P 06/16/17 20.0 0.00 0.30
SHOO 170616P00022500 P 06/16/17 22.5 0.00 0.30
SHOO 170616P00025000 P 06/16/17 25.0 0.00 0.35
SHOO 170616P00030000 P 06/16/17 30.0 0.00 0.40
SHOO 170616P00035000 P 06/16/17 35.0 0.20 0.45
SHOO 170616P00040000 P 06/16/17 40.0 1.95 2.35
SHOO 170616P00045000 P 06/16/17 45.0 5.60 8.50
SHOO 170616P00050000 P 06/16/17 50.0 10.40 12.60
SHOO 170915C00020000 C 09/15/17 20.0 16.60 19.70
SHOO 170915C00022500 C 09/15/17 22.5 13.60 18.20
SHOO 170915C00025000 C 09/15/17 25.0 11.30 15.80
SHOO 170915C00030000 C 09/15/17 30.0 7.00 9.80
SHOO 170915C00035000 C 09/15/17 35.0 2.65 5.70
SHOO 170915C00040000 C 09/15/17 40.0 1.50 2.25
SHOO 170915C00045000 C 09/15/17 45.0 0.00 0.85
SHOO 170915C00050000 C 09/15/17 50.0 0.00 0.55
SHOO 170915P00020000 P 09/15/17 20.0 0.00 0.45
SHOO 170915P00022500 P 09/15/17 22.5 0.00 0.55
SHOO 170915P00025000 P 09/15/17 25.0 0.00 0.60
SHOO 170915P00030000 P 09/15/17 30.0 0.10 0.75
SHOO 170915P00035000 P 09/15/17 35.0 0.90 1.60
SHOO 170915P00040000 P 09/15/17 40.0 2.95 3.60
SHOO 170915P00045000 P 09/15/17 45.0 5.90 9.10
SHOO 170915P00050000 P 09/15/17 50.0 10.60 13.20
SHOO 171020C00020000 C 10/20/17 20.0 16.70 19.60
SHOO 171020C00022500 C 10/20/17 22.5 13.70 18.40
SHOO 171020C00025000 C 10/20/17 25.0 11.70 16.00
SHOO 171020C00030000 C 10/20/17 30.0 7.20 10.40
SHOO 171020C00035000 C 10/20/17 35.0 3.00 6.00
SHOO 171020C00040000 C 10/20/17 40.0 1.85 2.45
SHOO 171020C00045000 C 10/20/17 45.0 0.40 0.95
SHOO 171020C00050000 C 10/20/17 50.0 0.05 0.65
SHOO 171020P00020000 P 10/20/17 20.0 0.00 1.20
SHOO 171020P00022500 P 10/20/17 22.5 0.00 1.20
SHOO 171020P00025000 P 10/20/17 25.0 0.00 1.20
SHOO 171020P00030000 P 10/20/17 30.0 0.20 0.75
SHOO 171020P00035000 P 10/20/17 35.0 0.95 1.75
SHOO 171020P00040000 P 10/20/17 40.0 3.20 3.90
SHOO 171020P00045000 P 10/20/17 45.0 6.00 9.50
SHOO 171020P00050000 P 10/20/17 50.0 10.70 13.60
SHOO 171215C00020000 C 12/15/17 20.0 17.00 19.90
SHOO 171215C00022500 C 12/15/17 22.5 14.00 18.80
SHOO 171215C00025000 C 12/15/17 25.0 11.50 16.20
SHOO 171215C00030000 C 12/15/17 30.0 6.90 10.30
SHOO 171215C00035000 C 12/15/17 35.0 3.30 6.40
SHOO 171215C00040000 C 12/15/17 40.0 2.25 3.10
SHOO 171215C00045000 C 12/15/17 45.0 0.60 1.45
SHOO 171215C00050000 C 12/15/17 50.0 0.15 0.65
SHOO 171215C00055000 C 12/15/17 55.0 0.00 0.60
SHOO 171215P00020000 P 12/15/17 20.0 0.00 0.65
SHOO 171215P00022500 P 12/15/17 22.5 0.00 0.75
SHOO 171215P00025000 P 12/15/17 25.0 0.05 0.80
SHOO 171215P00030000 P 12/15/17 30.0 0.45 1.05
SHOO 171215P00035000 P 12/15/17 35.0 1.30 2.15
SHOO 171215P00040000 P 12/15/17 40.0 3.60 4.30
SHOO 171215P00045000 P 12/15/17 45.0 6.30 9.40
SHOO 171215P00050000 P 12/15/17 50.0 9.70 14.40
SHOO 171215P00055000 P 12/15/17 55.0 15.50 19.10

OPRA data is delayed 15 minutes.