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 24 2014 11:08AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 140517C00020000 C 05/17/14 20.0 13.90 17.00
SHOO 140517C00022500 C 05/17/14 22.5 11.50 13.40
SHOO 140517C00025000 C 05/17/14 25.0 9.20 10.90
SHOO 140517C00030000 C 05/17/14 30.0 4.20 6.50
SHOO 140517C00035000 C 05/17/14 35.0 0.20 1.30
SHOO 140517C00040000 C 05/17/14 40.0 0.00 0.25
SHOO 140517C00045000 C 05/17/14 45.0 0.00 0.25
SHOO 140517C00050000 C 05/17/14 50.0 0.00 0.25
SHOO 140517P00020000 P 05/17/14 20.0 0.00 0.25
SHOO 140517P00022500 P 05/17/14 22.5 0.00 0.25
SHOO 140517P00025000 P 05/17/14 25.0 0.00 0.25
SHOO 140517P00030000 P 05/17/14 30.0 0.15 0.30
SHOO 140517P00035000 P 05/17/14 35.0 0.40 1.60
SHOO 140517P00040000 P 05/17/14 40.0 4.20 6.20
SHOO 140517P00045000 P 05/17/14 45.0 9.10 11.00
SHOO 140517P00050000 P 05/17/14 50.0 13.00 16.10
SHOO 140621C00017500 C 06/21/14 17.5 16.50 19.50
SHOO 140621C00020000 C 06/21/14 20.0 14.30 15.90
SHOO 140621C00022500 C 06/21/14 22.5 11.60 14.00
SHOO 140621C00025000 C 06/21/14 25.0 9.30 11.00
SHOO 140621C00030000 C 06/21/14 30.0 4.50 6.70
SHOO 140621C00035000 C 06/21/14 35.0 1.00 1.60
SHOO 140621C00040000 C 06/21/14 40.0 0.00 0.40
SHOO 140621C00045000 C 06/21/14 45.0 0.00 0.25
SHOO 140621C00050000 C 06/21/14 50.0 0.00 0.25
SHOO 140621P00017500 P 06/21/14 17.5 0.00 0.25
SHOO 140621P00020000 P 06/21/14 20.0 0.00 0.25
SHOO 140621P00022500 P 06/21/14 22.5 0.00 0.25
SHOO 140621P00025000 P 06/21/14 25.0 0.00 0.25
SHOO 140621P00030000 P 06/21/14 30.0 0.00 1.15
SHOO 140621P00035000 P 06/21/14 35.0 0.35 1.95
SHOO 140621P00040000 P 06/21/14 40.0 3.10 7.30
SHOO 140621P00045000 P 06/21/14 45.0 8.30 11.40
SHOO 140621P00050000 P 06/21/14 50.0 13.20 16.40
SHOO 140920C00017500 C 09/20/14 17.5 15.50 19.60
SHOO 140920C00020000 C 09/20/14 20.0 14.40 16.50
SHOO 140920C00022500 C 09/20/14 22.5 10.60 14.70
SHOO 140920C00025000 C 09/20/14 25.0 9.00 11.60
SHOO 140920C00030000 C 09/20/14 30.0 4.10 7.00
SHOO 140920C00035000 C 09/20/14 35.0 0.20 2.40
SHOO 140920C00040000 C 09/20/14 40.0 0.35 0.90
SHOO 140920C00045000 C 09/20/14 45.0 0.00 0.85
SHOO 140920C00050000 C 09/20/14 50.0 0.00 0.25
SHOO 140920P00017500 P 09/20/14 17.5 0.00 0.25
SHOO 140920P00020000 P 09/20/14 20.0 0.00 0.75
SHOO 140920P00022500 P 09/20/14 22.5 0.05 1.30
SHOO 140920P00025000 P 09/20/14 25.0 0.00 0.95
SHOO 140920P00030000 P 09/20/14 30.0 0.45 1.10
SHOO 140920P00035000 P 09/20/14 35.0 2.25 2.75
SHOO 140920P00040000 P 09/20/14 40.0 4.70 7.90
SHOO 140920P00045000 P 09/20/14 45.0 8.30 11.70
SHOO 140920P00050000 P 09/20/14 50.0 13.20 16.50
SHOO 141220C00017500 C 12/20/14 17.5 15.60 19.70
SHOO 141220C00020000 C 12/20/14 20.0 13.20 17.30
SHOO 141220C00022500 C 12/20/14 22.5 12.00 14.40
SHOO 141220C00025000 C 12/20/14 25.0 8.50 12.60
SHOO 141220C00030000 C 12/20/14 30.0 5.50 7.70
SHOO 141220C00035000 C 12/20/14 35.0 1.00 4.30
SHOO 141220C00040000 C 12/20/14 40.0 0.65 4.80
SHOO 141220C00045000 C 12/20/14 45.0 0.00 1.05
SHOO 141220C00050000 C 12/20/14 50.0 0.00 3.80
SHOO 141220P00017500 P 12/20/14 17.5 0.05 0.95
SHOO 141220P00020000 P 12/20/14 20.0 0.00 1.05
SHOO 141220P00022500 P 12/20/14 22.5 0.00 1.15
SHOO 141220P00025000 P 12/20/14 25.0 0.10 1.35
SHOO 141220P00030000 P 12/20/14 30.0 0.70 2.05
SHOO 141220P00035000 P 12/20/14 35.0 0.90 4.00
SHOO 141220P00040000 P 12/20/14 40.0 4.20 7.30
SHOO 141220P00045000 P 12/20/14 45.0 8.30 11.40
SHOO 141220P00050000 P 12/20/14 50.0 13.20 16.90

OPRA data is delayed 15 minutes.