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 (2017-01-27)Premium Content

Steven Madden Ltd (SHOO)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 170421C00020000 C 04/21/17 20.0 16.10 20.40
SHOO 170421C00022500 C 04/21/17 22.5 13.00 17.90
SHOO 170421C00025000 C 04/21/17 25.0 11.10 15.40
SHOO 170421C00030000 C 04/21/17 30.0 6.20 8.90
SHOO 170421C00035000 C 04/21/17 35.0 2.30 4.20
SHOO 170421C00040000 C 04/21/17 40.0 0.00 2.05
SHOO 170421C00045000 C 04/21/17 45.0 0.00 0.30
SHOO 170421C00050000 C 04/21/17 50.0 0.00 0.30
SHOO 170421P00020000 P 04/21/17 20.0 0.00 0.30
SHOO 170421P00022500 P 04/21/17 22.5 0.00 0.30
SHOO 170421P00025000 P 04/21/17 25.0 0.00 0.30
SHOO 170421P00030000 P 04/21/17 30.0 0.00 0.35
SHOO 170421P00035000 P 04/21/17 35.0 0.00 1.45
SHOO 170421P00040000 P 04/21/17 40.0 1.80 3.40
SHOO 170421P00045000 P 04/21/17 45.0 5.50 8.80
SHOO 170421P00050000 P 04/21/17 50.0 10.30 14.40
SHOO 170519C00020000 C 05/19/17 20.0 16.10 18.90
SHOO 170519C00022500 C 05/19/17 22.5 13.50 18.30
SHOO 170519C00025000 C 05/19/17 25.0 11.30 15.50
SHOO 170519C00030000 C 05/19/17 30.0 5.70 8.90
SHOO 170519C00035000 C 05/19/17 35.0 2.95 4.30
SHOO 170519C00040000 C 05/19/17 40.0 0.85 1.25
SHOO 170519C00045000 C 05/19/17 45.0 0.00 0.40
SHOO 170519C00050000 C 05/19/17 50.0 0.00 0.30
SHOO 170519C00055000 C 05/19/17 55.0 0.00 0.50
SHOO 170519P00020000 P 05/19/17 20.0 0.00 0.30
SHOO 170519P00022500 P 05/19/17 22.5 0.00 0.55
SHOO 170519P00025000 P 05/19/17 25.0 0.00 0.35
SHOO 170519P00030000 P 05/19/17 30.0 0.00 0.45
SHOO 170519P00035000 P 05/19/17 35.0 0.45 0.95
SHOO 170519P00040000 P 05/19/17 40.0 2.50 3.10
SHOO 170519P00045000 P 05/19/17 45.0 5.90 8.50
SHOO 170519P00050000 P 05/19/17 50.0 9.50 14.00
SHOO 170519P00055000 P 05/19/17 55.0 15.10 19.10
SHOO 170616C00017500 C 06/16/17 17.5 18.60 21.30
SHOO 170616C00020000 C 06/16/17 20.0 16.00 20.50
SHOO 170616C00022500 C 06/16/17 22.5 13.00 17.40
SHOO 170616C00025000 C 06/16/17 25.0 10.50 14.50
SHOO 170616C00030000 C 06/16/17 30.0 5.80 9.00
SHOO 170616C00035000 C 06/16/17 35.0 3.20 4.70
SHOO 170616C00040000 C 06/16/17 40.0 1.05 1.45
SHOO 170616C00045000 C 06/16/17 45.0 0.05 0.40
SHOO 170616C00050000 C 06/16/17 50.0 0.00 0.35
SHOO 170616P00017500 P 06/16/17 17.5 0.00 0.35
SHOO 170616P00020000 P 06/16/17 20.0 0.00 0.35
SHOO 170616P00022500 P 06/16/17 22.5 0.00 0.65
SHOO 170616P00025000 P 06/16/17 25.0 0.00 0.40
SHOO 170616P00030000 P 06/16/17 30.0 0.05 0.55
SHOO 170616P00035000 P 06/16/17 35.0 0.65 1.05
SHOO 170616P00040000 P 06/16/17 40.0 2.75 3.30
SHOO 170616P00045000 P 06/16/17 45.0 6.50 8.40
SHOO 170616P00050000 P 06/16/17 50.0 11.30 13.00
SHOO 170915C00020000 C 09/15/17 20.0 16.20 19.00
SHOO 170915C00022500 C 09/15/17 22.5 13.00 17.20
SHOO 170915C00025000 C 09/15/17 25.0 10.50 14.80
SHOO 170915C00030000 C 09/15/17 30.0 7.60 9.70
SHOO 170915C00035000 C 09/15/17 35.0 4.60 5.70
SHOO 170915C00040000 C 09/15/17 40.0 2.00 2.50
SHOO 170915C00045000 C 09/15/17 45.0 0.55 1.00
SHOO 170915C00050000 C 09/15/17 50.0 0.20 0.55
SHOO 170915P00020000 P 09/15/17 20.0 0.00 0.65
SHOO 170915P00022500 P 09/15/17 22.5 0.00 0.45
SHOO 170915P00025000 P 09/15/17 25.0 0.05 0.55
SHOO 170915P00030000 P 09/15/17 30.0 0.40 0.80
SHOO 170915P00035000 P 09/15/17 35.0 1.45 1.95
SHOO 170915P00040000 P 09/15/17 40.0 3.60 4.30
SHOO 170915P00045000 P 09/15/17 45.0 6.60 8.70
SHOO 170915P00050000 P 09/15/17 50.0 11.40 15.00
SHOO 171020C00020000 C 10/20/17 20.0 16.30 19.00
SHOO 171020C00022500 C 10/20/17 22.5 13.90 17.20
SHOO 171020C00025000 C 10/20/17 25.0 11.50 14.80
SHOO 171020C00030000 C 10/20/17 30.0 7.80 10.00
SHOO 171020C00035000 C 10/20/17 35.0 4.90 6.00
SHOO 171020C00040000 C 10/20/17 40.0 2.30 3.10
SHOO 171020C00045000 C 10/20/17 45.0 0.70 1.25
SHOO 171020C00050000 C 10/20/17 50.0 0.20 0.55
SHOO 171020P00020000 P 10/20/17 20.0 0.00 0.80
SHOO 171020P00022500 P 10/20/17 22.5 0.10 0.95
SHOO 171020P00025000 P 10/20/17 25.0 0.10 0.60
SHOO 171020P00030000 P 10/20/17 30.0 0.55 0.95
SHOO 171020P00035000 P 10/20/17 35.0 1.55 2.35
SHOO 171020P00040000 P 10/20/17 40.0 3.70 4.40
SHOO 171020P00045000 P 10/20/17 45.0 6.80 8.90
SHOO 171020P00050000 P 10/20/17 50.0 11.40 15.00

OPRA data is delayed 15 minutes.