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 (2016-07-29)Premium Content

Steven Madden Ltd (SHOO)
As of Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 160916C00015000 C 09/16/16 15.0 20.20 21.50
SHOO 160916C00017500 C 09/16/16 17.5 17.70 19.10
SHOO 160916C00020000 C 09/16/16 20.0 15.20 16.90
SHOO 160916C00022500 C 09/16/16 22.5 12.70 14.40
SHOO 160916C00025000 C 09/16/16 25.0 10.20 11.60
SHOO 160916C00030000 C 09/16/16 30.0 5.20 7.10
SHOO 160916C00035000 C 09/16/16 35.0 1.40 1.60
SHOO 160916C00040000 C 09/16/16 40.0 0.00 0.35
SHOO 160916C00045000 C 09/16/16 45.0 0.00 0.30
SHOO 160916C00050000 C 09/16/16 50.0 0.00 0.30
SHOO 160916P00015000 P 09/16/16 15.0 0.00 0.30
SHOO 160916P00017500 P 09/16/16 17.5 0.00 0.30
SHOO 160916P00020000 P 09/16/16 20.0 0.00 0.30
SHOO 160916P00022500 P 09/16/16 22.5 0.00 0.30
SHOO 160916P00025000 P 09/16/16 25.0 0.00 0.30
SHOO 160916P00030000 P 09/16/16 30.0 0.00 0.35
SHOO 160916P00035000 P 09/16/16 35.0 0.35 0.55
SHOO 160916P00040000 P 09/16/16 40.0 2.75 4.90
SHOO 160916P00045000 P 09/16/16 45.0 6.60 11.50
SHOO 160916P00050000 P 09/16/16 50.0 13.50 15.10
SHOO 161021C00020000 C 10/21/16 20.0 15.30 16.60
SHOO 161021C00022500 C 10/21/16 22.5 12.80 14.10
SHOO 161021C00025000 C 10/21/16 25.0 10.30 11.60
SHOO 161021C00030000 C 10/21/16 30.0 5.40 6.80
SHOO 161021C00035000 C 10/21/16 35.0 1.95 2.20
SHOO 161021C00040000 C 10/21/16 40.0 0.15 0.45
SHOO 161021C00045000 C 10/21/16 45.0 0.00 0.30
SHOO 161021C00050000 C 10/21/16 50.0 0.00 0.30
SHOO 161021P00020000 P 10/21/16 20.0 0.00 0.35
SHOO 161021P00022500 P 10/21/16 22.5 0.00 0.35
SHOO 161021P00025000 P 10/21/16 25.0 0.00 0.40
SHOO 161021P00030000 P 10/21/16 30.0 0.05 0.50
SHOO 161021P00035000 P 10/21/16 35.0 0.85 1.15
SHOO 161021P00040000 P 10/21/16 40.0 3.70 5.00
SHOO 161021P00045000 P 10/21/16 45.0 7.10 11.50
SHOO 161021P00050000 P 10/21/16 50.0 13.50 14.80
SHOO 161216C00020000 C 12/16/16 20.0 15.30 18.10
SHOO 161216C00022500 C 12/16/16 22.5 12.80 14.30
SHOO 161216C00025000 C 12/16/16 25.0 10.40 11.90
SHOO 161216C00030000 C 12/16/16 30.0 5.80 7.30
SHOO 161216C00035000 C 12/16/16 35.0 2.65 3.10
SHOO 161216C00040000 C 12/16/16 40.0 0.70 1.05
SHOO 161216C00045000 C 12/16/16 45.0 0.00 0.50
SHOO 161216C00050000 C 12/16/16 50.0 0.00 0.40
SHOO 161216P00020000 P 12/16/16 20.0 0.00 0.50
SHOO 161216P00022500 P 12/16/16 22.5 0.00 0.50
SHOO 161216P00025000 P 12/16/16 25.0 0.00 0.50
SHOO 161216P00030000 P 12/16/16 30.0 0.00 0.85
SHOO 161216P00035000 P 12/16/16 35.0 1.60 2.05
SHOO 161216P00040000 P 12/16/16 40.0 4.60 5.00
SHOO 161216P00045000 P 12/16/16 45.0 8.10 10.00
SHOO 161216P00050000 P 12/16/16 50.0 13.40 14.90
SHOO 170317C00020000 C 03/17/17 20.0 15.30 18.30
SHOO 170317C00022500 C 03/17/17 22.5 12.90 15.60
SHOO 170317C00025000 C 03/17/17 25.0 10.60 12.40
SHOO 170317C00030000 C 03/17/17 30.0 4.90 8.30
SHOO 170317C00035000 C 03/17/17 35.0 3.50 4.30
SHOO 170317C00040000 C 03/17/17 40.0 1.30 2.15
SHOO 170317C00045000 C 03/17/17 45.0 0.00 1.20
SHOO 170317C00050000 C 03/17/17 50.0 0.00 0.50
SHOO 170317C00055000 C 03/17/17 55.0 0.00 0.50
SHOO 170317P00020000 P 03/17/17 20.0 0.00 0.50
SHOO 170317P00022500 P 03/17/17 22.5 0.05 0.50
SHOO 170317P00025000 P 03/17/17 25.0 0.15 0.65
SHOO 170317P00030000 P 03/17/17 30.0 0.90 1.40
SHOO 170317P00035000 P 03/17/17 35.0 2.45 3.20
SHOO 170317P00040000 P 03/17/17 40.0 5.10 6.40
SHOO 170317P00045000 P 03/17/17 45.0 7.50 10.90
SHOO 170317P00050000 P 03/17/17 50.0 13.50 15.00
SHOO 170317P00055000 P 03/17/17 55.0 18.40 21.90

OPRA data is delayed 15 minutes.