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 (2014-08-01)Premium Content

Steven Madden Ltd (SHOO)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 140920C00017500 C 09/20/14 17.5 14.50 18.70
SHOO 140920C00020000 C 09/20/14 20.0 12.00 16.20
SHOO 140920C00022500 C 09/20/14 22.5 9.60 13.70
SHOO 140920C00025000 C 09/20/14 25.0 7.00 11.10
SHOO 140920C00030000 C 09/20/14 30.0 3.00 5.30
SHOO 140920C00035000 C 09/20/14 35.0 0.20 0.35
SHOO 140920C00040000 C 09/20/14 40.0 0.00 0.40
SHOO 140920C00045000 C 09/20/14 45.0 0.00 0.40
SHOO 140920C00050000 C 09/20/14 50.0 0.00 0.40
SHOO 140920P00017500 P 09/20/14 17.5 0.00 0.40
SHOO 140920P00020000 P 09/20/14 20.0 0.00 0.40
SHOO 140920P00022500 P 09/20/14 22.5 0.00 0.40
SHOO 140920P00025000 P 09/20/14 25.0 0.00 0.20
SHOO 140920P00030000 P 09/20/14 30.0 0.00 0.30
SHOO 140920P00035000 P 09/20/14 35.0 1.15 1.35
SHOO 140920P00040000 P 09/20/14 40.0 4.60 7.30
SHOO 140920P00045000 P 09/20/14 45.0 8.90 13.30
SHOO 140920P00050000 P 09/20/14 50.0 13.80 18.00
SHOO 141018C00017500 C 10/18/14 17.5 14.50 18.70
SHOO 141018C00020000 C 10/18/14 20.0 11.90 16.20
SHOO 141018C00022500 C 10/18/14 22.5 9.60 13.70
SHOO 141018C00025000 C 10/18/14 25.0 8.20 10.30
SHOO 141018C00030000 C 10/18/14 30.0 3.30 5.20
SHOO 141018C00035000 C 10/18/14 35.0 0.00 1.30
SHOO 141018C00040000 C 10/18/14 40.0 0.00 0.50
SHOO 141018C00045000 C 10/18/14 45.0 0.00 0.90
SHOO 141018P00017500 P 10/18/14 17.5 0.00 0.90
SHOO 141018P00020000 P 10/18/14 20.0 0.00 0.90
SHOO 141018P00022500 P 10/18/14 22.5 0.00 0.90
SHOO 141018P00025000 P 10/18/14 25.0 0.00 0.90
SHOO 141018P00030000 P 10/18/14 30.0 0.00 0.50
SHOO 141018P00035000 P 10/18/14 35.0 0.60 2.60
SHOO 141018P00040000 P 10/18/14 40.0 5.00 6.80
SHOO 141018P00045000 P 10/18/14 45.0 8.80 12.90
SHOO 141220C00017500 C 12/20/14 17.5 14.60 18.80
SHOO 141220C00020000 C 12/20/14 20.0 12.00 16.30
SHOO 141220C00022500 C 12/20/14 22.5 9.50 13.80
SHOO 141220C00025000 C 12/20/14 25.0 7.20 11.40
SHOO 141220C00030000 C 12/20/14 30.0 2.60 6.90
SHOO 141220C00035000 C 12/20/14 35.0 0.65 1.75
SHOO 141220C00040000 C 12/20/14 40.0 0.00 0.50
SHOO 141220C00045000 C 12/20/14 45.0 0.00 0.50
SHOO 141220C00050000 C 12/20/14 50.0 0.00 0.85
SHOO 141220P00017500 P 12/20/14 17.5 0.00 0.85
SHOO 141220P00020000 P 12/20/14 20.0 0.00 0.90
SHOO 141220P00022500 P 12/20/14 22.5 0.00 0.50
SHOO 141220P00025000 P 12/20/14 25.0 0.00 0.50
SHOO 141220P00030000 P 12/20/14 30.0 0.20 1.50
SHOO 141220P00035000 P 12/20/14 35.0 1.00 3.50
SHOO 141220P00040000 P 12/20/14 40.0 4.10 7.70
SHOO 141220P00045000 P 12/20/14 45.0 8.90 13.00
SHOO 141220P00050000 P 12/20/14 50.0 13.80 18.00
SHOO 150320C00017500 C 03/20/15 17.5 14.70 18.90
SHOO 150320C00020000 C 03/20/15 20.0 12.00 16.40
SHOO 150320C00022500 C 03/20/15 22.5 9.70 14.00
SHOO 150320C00025000 C 03/20/15 25.0 7.40 11.60
SHOO 150320C00030000 C 03/20/15 30.0 5.00 5.30
SHOO 150320C00035000 C 03/20/15 35.0 1.70 4.50
SHOO 150320C00040000 C 03/20/15 40.0 0.00 3.10
SHOO 150320C00045000 C 03/20/15 45.0 0.00 2.45
SHOO 150320C00050000 C 03/20/15 50.0 0.00 2.25
SHOO 150320P00017500 P 03/20/15 17.5 0.00 2.30
SHOO 150320P00020000 P 03/20/15 20.0 0.00 2.35
SHOO 150320P00022500 P 03/20/15 22.5 0.00 2.45
SHOO 150320P00025000 P 03/20/15 25.0 0.00 2.60
SHOO 150320P00030000 P 03/20/15 30.0 0.80 3.60
SHOO 150320P00035000 P 03/20/15 35.0 0.80 5.30
SHOO 150320P00040000 P 03/20/15 40.0 4.40 8.70
SHOO 150320P00045000 P 03/20/15 45.0 9.00 13.00
SHOO 150320P00050000 P 03/20/15 50.0 13.80 18.00

OPRA data is delayed 15 minutes.