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 (2016-07-29)Premium Content

Steven Madden Ltd (SHOO)
As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHOO 161021C00020000 C 10/21/16 20.0 14.00 15.30
SHOO 161021C00022500 C 10/21/16 22.5 9.60 14.30
SHOO 161021C00025000 C 10/21/16 25.0 7.10 11.80
SHOO 161021C00030000 C 10/21/16 30.0 4.10 5.60
SHOO 161021C00035000 C 10/21/16 35.0 0.80 1.05
SHOO 161021C00040000 C 10/21/16 40.0 0.00 0.30
SHOO 161021C00045000 C 10/21/16 45.0 0.00 0.30
SHOO 161021C00050000 C 10/21/16 50.0 0.00 0.30
SHOO 161021P00020000 P 10/21/16 20.0 0.00 0.30
SHOO 161021P00022500 P 10/21/16 22.5 0.00 0.30
SHOO 161021P00025000 P 10/21/16 25.0 0.00 0.30
SHOO 161021P00030000 P 10/21/16 30.0 0.00 0.45
SHOO 161021P00035000 P 10/21/16 35.0 0.85 1.05
SHOO 161021P00040000 P 10/21/16 40.0 4.60 6.00
SHOO 161021P00045000 P 10/21/16 45.0 8.20 12.90
SHOO 161021P00050000 P 10/21/16 50.0 14.60 16.20
SHOO 161118C00017500 C 11/18/16 17.5 16.60 18.10
SHOO 161118C00020000 C 11/18/16 20.0 12.10 16.90
SHOO 161118C00022500 C 11/18/16 22.5 9.70 14.20
SHOO 161118C00025000 C 11/18/16 25.0 7.10 11.80
SHOO 161118C00030000 C 11/18/16 30.0 4.40 6.20
SHOO 161118C00035000 C 11/18/16 35.0 1.40 1.80
SHOO 161118C00040000 C 11/18/16 40.0 0.10 0.40
SHOO 161118C00045000 C 11/18/16 45.0 0.00 0.30
SHOO 161118C00050000 C 11/18/16 50.0 0.00 0.30
SHOO 161118P00017500 P 11/18/16 17.5 0.00 0.35
SHOO 161118P00020000 P 11/18/16 20.0 0.00 0.35
SHOO 161118P00022500 P 11/18/16 22.5 0.00 0.35
SHOO 161118P00025000 P 11/18/16 25.0 0.00 0.40
SHOO 161118P00030000 P 11/18/16 30.0 0.25 0.55
SHOO 161118P00035000 P 11/18/16 35.0 1.50 1.80
SHOO 161118P00040000 P 11/18/16 40.0 5.00 6.00
SHOO 161118P00045000 P 11/18/16 45.0 8.10 13.00
SHOO 161118P00050000 P 11/18/16 50.0 14.80 16.00
SHOO 161216C00020000 C 12/16/16 20.0 14.10 15.40
SHOO 161216C00022500 C 12/16/16 22.5 10.00 14.50
SHOO 161216C00025000 C 12/16/16 25.0 7.10 11.80
SHOO 161216C00030000 C 12/16/16 30.0 4.70 6.10
SHOO 161216C00035000 C 12/16/16 35.0 1.75 2.10
SHOO 161216C00040000 C 12/16/16 40.0 0.10 0.55
SHOO 161216C00045000 C 12/16/16 45.0 0.00 0.35
SHOO 161216C00050000 C 12/16/16 50.0 0.00 0.30
SHOO 161216P00020000 P 12/16/16 20.0 0.00 0.40
SHOO 161216P00022500 P 12/16/16 22.5 0.00 0.45
SHOO 161216P00025000 P 12/16/16 25.0 0.00 0.50
SHOO 161216P00030000 P 12/16/16 30.0 0.40 0.70
SHOO 161216P00035000 P 12/16/16 35.0 1.80 2.15
SHOO 161216P00040000 P 12/16/16 40.0 4.50 6.30
SHOO 161216P00045000 P 12/16/16 45.0 9.50 11.00
SHOO 161216P00050000 P 12/16/16 50.0 14.80 15.80
SHOO 170317C00020000 C 03/17/17 20.0 14.00 15.60
SHOO 170317C00022500 C 03/17/17 22.5 11.60 13.80
SHOO 170317C00025000 C 03/17/17 25.0 7.70 12.20
SHOO 170317C00030000 C 03/17/17 30.0 4.50 6.70
SHOO 170317C00035000 C 03/17/17 35.0 2.70 3.10
SHOO 170317C00040000 C 03/17/17 40.0 0.80 1.20
SHOO 170317C00045000 C 03/17/17 45.0 0.00 0.95
SHOO 170317C00050000 C 03/17/17 50.0 0.00 0.50
SHOO 170317C00055000 C 03/17/17 55.0 0.00 0.50
SHOO 170317P00020000 P 03/17/17 20.0 0.00 0.50
SHOO 170317P00022500 P 03/17/17 22.5 0.05 0.95
SHOO 170317P00025000 P 03/17/17 25.0 0.10 1.05
SHOO 170317P00030000 P 03/17/17 30.0 1.00 1.20
SHOO 170317P00035000 P 03/17/17 35.0 2.65 3.10
SHOO 170317P00040000 P 03/17/17 40.0 5.70 7.30
SHOO 170317P00045000 P 03/17/17 45.0 8.20 12.90
SHOO 170317P00050000 P 03/17/17 50.0 13.20 17.90
SHOO 170317P00055000 P 03/17/17 55.0 19.50 21.50

OPRA data is delayed 15 minutes.