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 (2017-07-28)Premium Content

Steven Madden Ltd (SHOO)
As of Aug 17 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 170818C00020000 C 08/18/17 20.0 19.60 23.50
SHOO 170818C00022500 C 08/18/17 22.5 17.20 20.80
SHOO 170818C00025000 C 08/18/17 25.0 14.50 18.50
SHOO 170818C00030000 C 08/18/17 30.0 9.80 13.10
SHOO 170818C00035000 C 08/18/17 35.0 5.70 7.60
SHOO 170818C00040000 C 08/18/17 40.0 1.10 2.50
SHOO 170818C00045000 C 08/18/17 45.0 0.00 0.25
SHOO 170818C00050000 C 08/18/17 50.0 0.00 0.35
SHOO 170818C00055000 C 08/18/17 55.0 0.00 0.30
SHOO 170818P00020000 P 08/18/17 20.0 0.00 0.50
SHOO 170818P00022500 P 08/18/17 22.5 0.00 0.35
SHOO 170818P00025000 P 08/18/17 25.0 0.00 0.30
SHOO 170818P00030000 P 08/18/17 30.0 0.00 0.35
SHOO 170818P00035000 P 08/18/17 35.0 0.00 0.15
SHOO 170818P00040000 P 08/18/17 40.0 0.00 0.25
SHOO 170818P00045000 P 08/18/17 45.0 2.10 4.10
SHOO 170818P00050000 P 08/18/17 50.0 6.20 9.40
SHOO 170818P00055000 P 08/18/17 55.0 11.70 14.60
SHOO 170915C00020000 C 09/15/17 20.0 20.90 24.10
SHOO 170915C00022500 C 09/15/17 22.5 18.30 21.60
SHOO 170915C00025000 C 09/15/17 25.0 15.60 18.70
SHOO 170915C00030000 C 09/15/17 30.0 11.20 12.40
SHOO 170915C00035000 C 09/15/17 35.0 6.30 7.70
SHOO 170915C00040000 C 09/15/17 40.0 1.90 2.90
SHOO 170915C00045000 C 09/15/17 45.0 0.05 0.55
SHOO 170915C00050000 C 09/15/17 50.0 0.00 0.10
SHOO 170915P00020000 P 09/15/17 20.0 0.00 0.40
SHOO 170915P00022500 P 09/15/17 22.5 0.00 0.35
SHOO 170915P00025000 P 09/15/17 25.0 0.00 0.20
SHOO 170915P00030000 P 09/15/17 30.0 0.00 0.35
SHOO 170915P00035000 P 09/15/17 35.0 0.00 0.35
SHOO 170915P00040000 P 09/15/17 40.0 0.40 0.80
SHOO 170915P00045000 P 09/15/17 45.0 3.00 3.70
SHOO 170915P00050000 P 09/15/17 50.0 7.00 9.50
SHOO 171020C00020000 C 10/20/17 20.0 20.60 23.00
SHOO 171020C00022500 C 10/20/17 22.5 17.60 21.40
SHOO 171020C00025000 C 10/20/17 25.0 15.70 18.10
SHOO 171020C00030000 C 10/20/17 30.0 10.90 13.80
SHOO 171020C00035000 C 10/20/17 35.0 6.10 8.40
SHOO 171020C00040000 C 10/20/17 40.0 2.65 3.30
SHOO 171020C00045000 C 10/20/17 45.0 0.50 0.90
SHOO 171020C00050000 C 10/20/17 50.0 0.00 0.20
SHOO 171020P00020000 P 10/20/17 20.0 0.00 0.30
SHOO 171020P00022500 P 10/20/17 22.5 0.00 0.40
SHOO 171020P00025000 P 10/20/17 25.0 0.00 0.40
SHOO 171020P00030000 P 10/20/17 30.0 0.00 0.15
SHOO 171020P00035000 P 10/20/17 35.0 0.15 0.30
SHOO 171020P00040000 P 10/20/17 40.0 0.90 1.15
SHOO 171020P00045000 P 10/20/17 45.0 3.30 4.20
SHOO 171020P00050000 P 10/20/17 50.0 7.60 9.00
SHOO 171215C00020000 C 12/15/17 20.0 20.60 23.40
SHOO 171215C00022500 C 12/15/17 22.5 17.00 21.30
SHOO 171215C00025000 C 12/15/17 25.0 15.90 18.10
SHOO 171215C00030000 C 12/15/17 30.0 10.90 13.70
SHOO 171215C00035000 C 12/15/17 35.0 7.20 8.10
SHOO 171215C00040000 C 12/15/17 40.0 3.50 4.10
SHOO 171215C00045000 C 12/15/17 45.0 1.60 1.85
SHOO 171215C00050000 C 12/15/17 50.0 0.35 0.60
SHOO 171215C00055000 C 12/15/17 55.0 0.00 0.25
SHOO 171215P00020000 P 12/15/17 20.0 0.00 0.40
SHOO 171215P00022500 P 12/15/17 22.5 0.00 0.25
SHOO 171215P00025000 P 12/15/17 25.0 0.00 0.15
SHOO 171215P00030000 P 12/15/17 30.0 0.10 0.30
SHOO 171215P00035000 P 12/15/17 35.0 0.50 0.70
SHOO 171215P00040000 P 12/15/17 40.0 1.75 2.05
SHOO 171215P00045000 P 12/15/17 45.0 4.20 4.90
SHOO 171215P00050000 P 12/15/17 50.0 8.00 9.30
SHOO 171215P00055000 P 12/15/17 55.0 11.30 14.00
SHOO 180316C00020000 C 03/16/18 20.0 19.80 23.50
SHOO 180316C00022500 C 03/16/18 22.5 17.00 21.90
SHOO 180316C00025000 C 03/16/18 25.0 15.00 18.90
SHOO 180316C00030000 C 03/16/18 30.0 10.60 14.10
SHOO 180316C00035000 C 03/16/18 35.0 7.70 9.00
SHOO 180316C00040000 C 03/16/18 40.0 4.40 5.10
SHOO 180316C00045000 C 03/16/18 45.0 1.85 2.65
SHOO 180316C00050000 C 03/16/18 50.0 0.85 1.25
SHOO 180316C00055000 C 03/16/18 55.0 0.15 0.60
SHOO 180316P00020000 P 03/16/18 20.0 0.00 0.20
SHOO 180316P00022500 P 03/16/18 22.5 0.00 0.20
SHOO 180316P00025000 P 03/16/18 25.0 0.05 0.25
SHOO 180316P00030000 P 03/16/18 30.0 0.30 0.65
SHOO 180316P00035000 P 03/16/18 35.0 0.90 1.30
SHOO 180316P00040000 P 03/16/18 40.0 2.35 2.95
SHOO 180316P00045000 P 03/16/18 45.0 4.90 5.80
SHOO 180316P00050000 P 03/16/18 50.0 8.40 9.30
SHOO 180316P00055000 P 03/16/18 55.0 12.40 14.60

OPRA data is delayed 15 minutes.