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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 141122C00017500 C 11/22/14 17.5 10.50 14.10
SHOO 141122C00020000 C 11/22/14 20.0 7.50 12.00
SHOO 141122C00022500 C 11/22/14 22.5 5.40 9.30
SHOO 141122C00025000 C 11/22/14 25.0 2.80 6.90
SHOO 141122C00030000 C 11/22/14 30.0 0.85 1.05
SHOO 141122C00035000 C 11/22/14 35.0 0.00 0.50
SHOO 141122C00040000 C 11/22/14 40.0 0.00 0.25
SHOO 141122C00045000 C 11/22/14 45.0 0.00 0.25
SHOO 141122C00050000 C 11/22/14 50.0 0.00 0.25
SHOO 141122P00017500 P 11/22/14 17.5 0.00 0.25
SHOO 141122P00020000 P 11/22/14 20.0 0.00 0.25
SHOO 141122P00022500 P 11/22/14 22.5 0.00 0.50
SHOO 141122P00025000 P 11/22/14 25.0 0.00 0.50
SHOO 141122P00030000 P 11/22/14 30.0 0.95 1.20
SHOO 141122P00035000 P 11/22/14 35.0 3.30 7.10
SHOO 141122P00040000 P 11/22/14 40.0 8.10 12.60
SHOO 141122P00045000 P 11/22/14 45.0 13.10 17.40
SHOO 141122P00050000 P 11/22/14 50.0 19.20 21.20
SHOO 141220C00017500 C 12/20/14 17.5 11.30 13.30
SHOO 141220C00020000 C 12/20/14 20.0 7.60 12.10
SHOO 141220C00022500 C 12/20/14 22.5 5.10 9.50
SHOO 141220C00025000 C 12/20/14 25.0 4.30 5.80
SHOO 141220C00030000 C 12/20/14 30.0 1.25 1.40
SHOO 141220C00035000 C 12/20/14 35.0 0.00 0.35
SHOO 141220C00040000 C 12/20/14 40.0 0.00 0.45
SHOO 141220C00045000 C 12/20/14 45.0 0.00 0.25
SHOO 141220C00050000 C 12/20/14 50.0 0.00 0.25
SHOO 141220P00017500 P 12/20/14 17.5 0.00 0.50
SHOO 141220P00020000 P 12/20/14 20.0 0.00 0.50
SHOO 141220P00022500 P 12/20/14 22.5 0.00 0.50
SHOO 141220P00025000 P 12/20/14 25.0 0.10 0.50
SHOO 141220P00030000 P 12/20/14 30.0 1.30 1.55
SHOO 141220P00035000 P 12/20/14 35.0 4.50 6.30
SHOO 141220P00040000 P 12/20/14 40.0 8.90 12.20
SHOO 141220P00045000 P 12/20/14 45.0 13.10 17.60
SHOO 141220P00050000 P 12/20/14 50.0 18.20 22.50
SHOO 150320C00017500 C 03/20/15 17.5 10.10 14.60
SHOO 150320C00020000 C 03/20/15 20.0 7.80 12.10
SHOO 150320C00022500 C 03/20/15 22.5 6.50 8.60
SHOO 150320C00025000 C 03/20/15 25.0 4.80 6.30
SHOO 150320C00030000 C 03/20/15 30.0 1.90 2.25
SHOO 150320C00035000 C 03/20/15 35.0 0.30 0.95
SHOO 150320C00040000 C 03/20/15 40.0 0.00 0.50
SHOO 150320C00045000 C 03/20/15 45.0 0.00 0.50
SHOO 150320C00050000 C 03/20/15 50.0 0.00 0.50
SHOO 150320P00017500 P 03/20/15 17.5 0.00 0.50
SHOO 150320P00020000 P 03/20/15 20.0 0.00 0.50
SHOO 150320P00022500 P 03/20/15 22.5 0.15 0.85
SHOO 150320P00025000 P 03/20/15 25.0 0.45 1.25
SHOO 150320P00030000 P 03/20/15 30.0 2.05 2.35
SHOO 150320P00035000 P 03/20/15 35.0 4.90 6.50
SHOO 150320P00040000 P 03/20/15 40.0 8.20 12.60
SHOO 150320P00045000 P 03/20/15 45.0 13.10 17.50
SHOO 150320P00050000 P 03/20/15 50.0 18.90 21.50
SHOO 150619C00017500 C 06/19/15 17.5 11.30 13.60
SHOO 150619C00020000 C 06/19/15 20.0 8.00 12.40
SHOO 150619C00022500 C 06/19/15 22.5 6.90 9.10
SHOO 150619C00025000 C 06/19/15 25.0 3.50 7.30
SHOO 150619C00030000 C 06/19/15 30.0 2.10 3.50
SHOO 150619C00035000 C 06/19/15 35.0 0.55 2.25
SHOO 150619C00040000 C 06/19/15 40.0 0.10 3.30
SHOO 150619C00045000 C 06/19/15 45.0 0.00 2.70
SHOO 150619P00017500 P 06/19/15 17.5 0.00 2.75
SHOO 150619P00020000 P 06/19/15 20.0 0.10 0.95
SHOO 150619P00022500 P 06/19/15 22.5 0.30 1.15
SHOO 150619P00025000 P 06/19/15 25.0 0.70 1.70
SHOO 150619P00030000 P 06/19/15 30.0 2.35 3.60
SHOO 150619P00035000 P 06/19/15 35.0 5.70 7.90
SHOO 150619P00040000 P 06/19/15 40.0 8.30 12.70
SHOO 150619P00045000 P 06/19/15 45.0 13.40 17.60

OPRA data is delayed 15 minutes.