Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Steven Madden Ltd (SHOO)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 140419C00017500 C 04/19/14 17.5 16.50 17.60
SHOO 140419C00020000 C 04/19/14 20.0 14.00 15.10
SHOO 140419C00022500 C 04/19/14 22.5 11.50 12.50
SHOO 140419C00025000 C 04/19/14 25.0 9.00 10.10
SHOO 140419C00030000 C 04/19/14 30.0 4.00 5.10
SHOO 140419C00035000 C 04/19/14 35.0 0.00 0.25
SHOO 140419C00040000 C 04/19/14 40.0 0.00 0.40
SHOO 140419C00045000 C 04/19/14 45.0 0.00 0.25
SHOO 140419C00050000 C 04/19/14 50.0 0.00 0.25
SHOO 140419P00017500 P 04/19/14 17.5 0.00 0.25
SHOO 140419P00020000 P 04/19/14 20.0 0.00 0.25
SHOO 140419P00022500 P 04/19/14 22.5 0.00 0.25
SHOO 140419P00025000 P 04/19/14 25.0 0.00 0.25
SHOO 140419P00030000 P 04/19/14 30.0 0.00 0.25
SHOO 140419P00035000 P 04/19/14 35.0 0.15 0.85
SHOO 140419P00040000 P 04/19/14 40.0 4.90 6.00
SHOO 140419P00045000 P 04/19/14 45.0 9.90 11.00
SHOO 140419P00050000 P 04/19/14 50.0 14.90 16.00
SHOO 140517C00020000 C 05/17/14 20.0 14.10 16.90
SHOO 140517C00022500 C 05/17/14 22.5 11.60 14.40
SHOO 140517C00025000 C 05/17/14 25.0 9.10 11.90
SHOO 140517C00030000 C 05/17/14 30.0 4.30 7.00
SHOO 140517C00035000 C 05/17/14 35.0 0.90 1.40
SHOO 140517C00040000 C 05/17/14 40.0 0.00 4.60
SHOO 140517C00045000 C 05/17/14 45.0 0.00 0.45
SHOO 140517C00050000 C 05/17/14 50.0 0.00 0.40
SHOO 140517P00020000 P 05/17/14 20.0 0.00 0.45
SHOO 140517P00022500 P 05/17/14 22.5 0.00 0.45
SHOO 140517P00025000 P 05/17/14 25.0 0.00 0.50
SHOO 140517P00030000 P 05/17/14 30.0 0.15 1.00
SHOO 140517P00035000 P 05/17/14 35.0 1.30 1.95
SHOO 140517P00040000 P 05/17/14 40.0 3.20 6.00
SHOO 140517P00045000 P 05/17/14 45.0 8.10 11.00
SHOO 140517P00050000 P 05/17/14 50.0 14.90 16.00
SHOO 140621C00017500 C 06/21/14 17.5 16.50 17.60
SHOO 140621C00020000 C 06/21/14 20.0 14.10 16.90
SHOO 140621C00022500 C 06/21/14 22.5 11.60 14.40
SHOO 140621C00025000 C 06/21/14 25.0 9.10 12.00
SHOO 140621C00030000 C 06/21/14 30.0 4.50 5.60
SHOO 140621C00035000 C 06/21/14 35.0 1.15 1.70
SHOO 140621C00040000 C 06/21/14 40.0 0.10 1.05
SHOO 140621C00045000 C 06/21/14 45.0 0.00 0.45
SHOO 140621C00050000 C 06/21/14 50.0 0.00 0.45
SHOO 140621P00017500 P 06/21/14 17.5 0.00 0.45
SHOO 140621P00020000 P 06/21/14 20.0 0.00 0.50
SHOO 140621P00022500 P 06/21/14 22.5 0.00 0.25
SHOO 140621P00025000 P 06/21/14 25.0 0.00 0.50
SHOO 140621P00030000 P 06/21/14 30.0 0.25 0.80
SHOO 140621P00035000 P 06/21/14 35.0 1.50 2.10
SHOO 140621P00040000 P 06/21/14 40.0 3.30 6.30
SHOO 140621P00045000 P 06/21/14 45.0 9.90 11.30
SHOO 140621P00050000 P 06/21/14 50.0 14.90 16.00
SHOO 140920C00017500 C 09/20/14 17.5 16.40 18.00
SHOO 140920C00020000 C 09/20/14 20.0 14.00 15.30
SHOO 140920C00022500 C 09/20/14 22.5 11.60 12.90
SHOO 140920C00025000 C 09/20/14 25.0 9.20 10.80
SHOO 140920C00030000 C 09/20/14 30.0 4.70 6.10
SHOO 140920C00035000 C 09/20/14 35.0 0.50 2.80
SHOO 140920C00040000 C 09/20/14 40.0 0.40 1.00
SHOO 140920C00045000 C 09/20/14 45.0 0.00 1.35
SHOO 140920C00050000 C 09/20/14 50.0 0.00 0.50
SHOO 140920P00017500 P 09/20/14 17.5 0.00 0.50
SHOO 140920P00020000 P 09/20/14 20.0 0.00 0.50
SHOO 140920P00022500 P 09/20/14 22.5 0.00 0.60
SHOO 140920P00025000 P 09/20/14 25.0 0.05 0.85
SHOO 140920P00030000 P 09/20/14 30.0 0.65 1.40
SHOO 140920P00035000 P 09/20/14 35.0 0.70 3.00
SHOO 140920P00040000 P 09/20/14 40.0 5.20 6.60
SHOO 140920P00045000 P 09/20/14 45.0 9.90 11.30
SHOO 140920P00050000 P 09/20/14 50.0 14.70 16.20

OPRA data is delayed 15 minutes.