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 (2015-01-30)Premium Content

Steven Madden Ltd (SHOO)
As of Mar 30 2015 3:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 150417C00017500 C 04/17/15 17.5 18.50 23.00
SHOO 150417C00020000 C 04/17/15 20.0 16.00 20.60
SHOO 150417C00022500 C 04/17/15 22.5 13.50 18.00
SHOO 150417C00025000 C 04/17/15 25.0 11.00 15.50
SHOO 150417C00030000 C 04/17/15 30.0 6.00 10.50
SHOO 150417C00035000 C 04/17/15 35.0 1.15 3.90
SHOO 150417C00040000 C 04/17/15 40.0 0.15 0.35
SHOO 150417C00045000 C 04/17/15 45.0 0.00 4.80
SHOO 150417C00050000 C 04/17/15 50.0 0.00 0.70
SHOO 150417P00017500 P 04/17/15 17.5 0.00 0.65
SHOO 150417P00020000 P 04/17/15 20.0 0.00 4.80
SHOO 150417P00022500 P 04/17/15 22.5 0.00 4.80
SHOO 150417P00025000 P 04/17/15 25.0 0.00 4.90
SHOO 150417P00030000 P 04/17/15 30.0 0.00 0.90
SHOO 150417P00035000 P 04/17/15 35.0 0.00 0.35
SHOO 150417P00040000 P 04/17/15 40.0 1.00 2.90
SHOO 150417P00045000 P 04/17/15 45.0 4.60 9.10
SHOO 150417P00050000 P 04/17/15 50.0 9.50 14.00
SHOO 150515C00020000 C 05/15/15 20.0 15.90 19.00
SHOO 150515C00022500 C 05/15/15 22.5 13.40 18.00
SHOO 150515C00025000 C 05/15/15 25.0 11.10 15.50
SHOO 150515C00030000 C 05/15/15 30.0 6.10 10.50
SHOO 150515C00035000 C 05/15/15 35.0 2.70 4.50
SHOO 150515C00040000 C 05/15/15 40.0 0.75 1.05
SHOO 150515C00045000 C 05/15/15 45.0 0.00 4.80
SHOO 150515C00050000 C 05/15/15 50.0 0.00 4.80
SHOO 150515C00055000 C 05/15/15 55.0 0.00 0.75
SHOO 150515P00020000 P 05/15/15 20.0 0.00 0.95
SHOO 150515P00022500 P 05/15/15 22.5 0.00 4.80
SHOO 150515P00025000 P 05/15/15 25.0 0.00 4.80
SHOO 150515P00030000 P 05/15/15 30.0 0.00 4.80
SHOO 150515P00035000 P 05/15/15 35.0 0.40 0.85
SHOO 150515P00040000 P 05/15/15 40.0 2.45 3.40
SHOO 150515P00045000 P 05/15/15 45.0 4.60 9.20
SHOO 150515P00050000 P 05/15/15 50.0 9.60 14.10
SHOO 150515P00055000 P 05/15/15 55.0 16.00 19.20
SHOO 150619C00017500 C 06/19/15 17.5 18.50 23.00
SHOO 150619C00020000 C 06/19/15 20.0 16.10 20.60
SHOO 150619C00022500 C 06/19/15 22.5 13.50 18.00
SHOO 150619C00025000 C 06/19/15 25.0 11.10 15.60
SHOO 150619C00030000 C 06/19/15 30.0 6.10 10.70
SHOO 150619C00035000 C 06/19/15 35.0 2.85 5.00
SHOO 150619C00040000 C 06/19/15 40.0 1.15 1.30
SHOO 150619C00045000 C 06/19/15 45.0 0.00 0.50
SHOO 150619P00017500 P 06/19/15 17.5 0.00 0.65
SHOO 150619P00020000 P 06/19/15 20.0 0.00 4.90
SHOO 150619P00022500 P 06/19/15 22.5 0.00 4.80
SHOO 150619P00025000 P 06/19/15 25.0 0.00 0.35
SHOO 150619P00030000 P 06/19/15 30.0 0.00 0.50
SHOO 150619P00035000 P 06/19/15 35.0 0.65 0.90
SHOO 150619P00040000 P 06/19/15 40.0 2.70 3.20
SHOO 150619P00045000 P 06/19/15 45.0 4.70 9.20
SHOO 150918C00017500 C 09/18/15 17.5 18.60 23.10
SHOO 150918C00020000 C 09/18/15 20.0 16.10 20.60
SHOO 150918C00022500 C 09/18/15 22.5 13.70 18.20
SHOO 150918C00025000 C 09/18/15 25.0 11.20 15.70
SHOO 150918C00030000 C 09/18/15 30.0 6.50 11.00
SHOO 150918C00035000 C 09/18/15 35.0 4.60 5.60
SHOO 150918C00040000 C 09/18/15 40.0 1.85 2.45
SHOO 150918C00045000 C 09/18/15 45.0 0.65 2.00
SHOO 150918P00017500 P 09/18/15 17.5 0.00 0.25
SHOO 150918P00020000 P 09/18/15 20.0 0.00 4.90
SHOO 150918P00022500 P 09/18/15 22.5 0.00 4.90
SHOO 150918P00025000 P 09/18/15 25.0 0.00 2.70
SHOO 150918P00030000 P 09/18/15 30.0 0.25 0.80
SHOO 150918P00035000 P 09/18/15 35.0 1.30 1.85
SHOO 150918P00040000 P 09/18/15 40.0 3.60 4.20
SHOO 150918P00045000 P 09/18/15 45.0 6.10 8.90

OPRA data is delayed 15 minutes.