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 (2016-10-28)Premium Content

Steven Madden Ltd (SHOO)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 161216C00020000 C 12/16/16 20.0 16.70 19.90
SHOO 161216C00022500 C 12/16/16 22.5 13.60 18.50
SHOO 161216C00025000 C 12/16/16 25.0 11.70 15.00
SHOO 161216C00030000 C 12/16/16 30.0 6.70 10.00
SHOO 161216C00035000 C 12/16/16 35.0 2.00 5.10
SHOO 161216C00040000 C 12/16/16 40.0 0.10 0.35
SHOO 161216C00045000 C 12/16/16 45.0 0.00 0.35
SHOO 161216C00050000 C 12/16/16 50.0 0.00 0.35
SHOO 161216P00020000 P 12/16/16 20.0 0.00 0.35
SHOO 161216P00022500 P 12/16/16 22.5 0.00 0.35
SHOO 161216P00025000 P 12/16/16 25.0 0.00 0.35
SHOO 161216P00030000 P 12/16/16 30.0 0.00 0.35
SHOO 161216P00035000 P 12/16/16 35.0 0.05 0.35
SHOO 161216P00040000 P 12/16/16 40.0 1.80 3.10
SHOO 161216P00045000 P 12/16/16 45.0 6.30 9.60
SHOO 161216P00050000 P 12/16/16 50.0 11.40 14.60
SHOO 170120C00020000 C 01/20/17 20.0 16.70 20.00
SHOO 170120C00022500 C 01/20/17 22.5 13.60 18.50
SHOO 170120C00025000 C 01/20/17 25.0 11.30 15.80
SHOO 170120C00030000 C 01/20/17 30.0 6.80 10.50
SHOO 170120C00035000 C 01/20/17 35.0 3.30 4.20
SHOO 170120C00040000 C 01/20/17 40.0 0.40 1.00
SHOO 170120C00045000 C 01/20/17 45.0 0.00 0.45
SHOO 170120C00050000 C 01/20/17 50.0 0.00 0.35
SHOO 170120C00055000 C 01/20/17 55.0 0.00 0.35
SHOO 170120P00020000 P 01/20/17 20.0 0.00 0.40
SHOO 170120P00022500 P 01/20/17 22.5 0.00 0.40
SHOO 170120P00025000 P 01/20/17 25.0 0.00 0.40
SHOO 170120P00030000 P 01/20/17 30.0 0.00 0.50
SHOO 170120P00035000 P 01/20/17 35.0 0.55 0.80
SHOO 170120P00040000 P 01/20/17 40.0 2.65 3.10
SHOO 170120P00045000 P 01/20/17 45.0 6.10 10.00
SHOO 170120P00050000 P 01/20/17 50.0 11.10 15.00
SHOO 170120P00055000 P 01/20/17 55.0 16.40 19.60
SHOO 170317C00020000 C 03/17/17 20.0 16.80 20.10
SHOO 170317C00022500 C 03/17/17 22.5 13.90 18.50
SHOO 170317C00025000 C 03/17/17 25.0 11.50 16.00
SHOO 170317C00030000 C 03/17/17 30.0 7.20 10.60
SHOO 170317C00035000 C 03/17/17 35.0 4.20 4.70
SHOO 170317C00040000 C 03/17/17 40.0 1.50 1.85
SHOO 170317C00045000 C 03/17/17 45.0 0.15 0.65
SHOO 170317C00050000 C 03/17/17 50.0 0.00 0.50
SHOO 170317C00055000 C 03/17/17 55.0 0.00 0.45
SHOO 170317P00020000 P 03/17/17 20.0 0.00 0.90
SHOO 170317P00022500 P 03/17/17 22.5 0.00 0.50
SHOO 170317P00025000 P 03/17/17 25.0 0.00 0.50
SHOO 170317P00030000 P 03/17/17 30.0 0.35 0.70
SHOO 170317P00035000 P 03/17/17 35.0 1.25 1.55
SHOO 170317P00040000 P 03/17/17 40.0 3.50 4.00
SHOO 170317P00045000 P 03/17/17 45.0 7.10 8.60
SHOO 170317P00050000 P 03/17/17 50.0 11.00 15.00
SHOO 170317P00055000 P 03/17/17 55.0 16.70 19.60
SHOO 170616C00017500 C 06/16/17 17.5 19.30 22.70
SHOO 170616C00020000 C 06/16/17 20.0 16.10 21.00
SHOO 170616C00022500 C 06/16/17 22.5 13.60 18.50
SHOO 170616C00025000 C 06/16/17 25.0 11.60 16.00
SHOO 170616C00030000 C 06/16/17 30.0 7.90 10.00
SHOO 170616C00035000 C 06/16/17 35.0 5.10 5.70
SHOO 170616C00040000 C 06/16/17 40.0 2.40 2.90
SHOO 170616C00045000 C 06/16/17 45.0 0.95 1.25
SHOO 170616C00050000 C 06/16/17 50.0 0.10 0.60
SHOO 170616P00017500 P 06/16/17 17.5 0.00 0.75
SHOO 170616P00020000 P 06/16/17 20.0 0.00 0.80
SHOO 170616P00022500 P 06/16/17 22.5 0.05 1.35
SHOO 170616P00025000 P 06/16/17 25.0 0.10 0.55
SHOO 170616P00030000 P 06/16/17 30.0 0.75 1.15
SHOO 170616P00035000 P 06/16/17 35.0 2.00 2.55
SHOO 170616P00040000 P 06/16/17 40.0 4.30 4.90
SHOO 170616P00045000 P 06/16/17 45.0 7.40 8.40
SHOO 170616P00050000 P 06/16/17 50.0 11.90 14.90

OPRA data is delayed 15 minutes.