$31.79 -0.44 (-1.37%) Steven Madden Ltd - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 31.79
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.44 (-1.37%)
Prev Close: 32.23
Open: 32.10
Bid: 31.79
Ask: 31.80
Options:

Call Options: SHOO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 SHOO1418J17.5 13.00 0.00 13.00 229.0 16.40 204.0 0.0 0
20.00 SHOO1418J20 10.40 0.00 10.00 30.0 14.20 34.0 0.0 0
22.50 SHOO1418J22.5 7.90 0.00 7.50 30.0 11.60 1.0 0.0 0
25.00 SHOO1418J25 5.30 0.00 5.10 330.0 9.10 308.0 0.0 0
30.00 SHOO1418J30 0.70 0.00 1.80 65.0 3.50 409.0 0.0 0
35.00 SHOO1418J35 0.30 0.05 0.10 1.0 0.45 372.0 3.0 5
40.00 SHOO1418J40 1.50 0.00 0.00 0.0 0.50 34.0 0.0 0
45.00 SHOO1418J45 1.50 0.00 0.00 0.0 0.45 258.0 0.0 0

Put Options: SHOO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 SHOO1418V17.5 1.50 0.00 0.00 0.0 0.45 318.0 0.0 0
20.00 SHOO1418V20 1.50 0.00 0.00 0.0 0.50 71.0 0.0 0
22.50 SHOO1418V22.5 1.50 0.00 0.00 0.0 0.45 101.0 0.0 0
25.00 SHOO1418V25 1.50 0.00 0.00 0.0 0.45 106.0 0.0 0
30.00 SHOO1418V30 1.75 0.00 0.05 10.0 0.60 445.0 0.0 0
35.00 SHOO1418V35 1.34 0.69 2.35 330.0 3.50 75.0 1.0 2
40.00 SHOO1418V40 5.95 0.75 6.00 256.0 9.90 164.0 1.0 1
45.00 SHOO1418V45 10.30 0.00 10.90 296.0 14.50 232.0 0.0 0