$29.48 +0.61 (2.11%) Steven Madden Ltd - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 29.48
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.61 (2.11%)
Prev Close: 28.87
Open: 28.97
Bid: 29.46
Ask: 29.47
Options:

Call Options: SHOO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 SHOO1422K17.5 10.40 0.00 9.70 198.0 12.90 189.0 0.0 0
20.00 SHOO1422K20 7.00 0.00 7.40 28.0 10.80 10.0 0.0 0
22.50 SHOO1422K22.5 5.50 0.00 4.90 81.0 8.70 24.0 0.0 0
25.00 SHOO1422K25 2.20 0.00 2.85 209.0 5.70 209.0 0.0 0
30.00 SHOO1422K30 0.70 0.10 0.60 98.0 0.95 10.0 5.0 108
35.00 SHOO1422K35 0.60 0.10 0.10 114.0 0.25 211.0 2.0 2
40.00 SHOO1422K40 0.50 0.00 0.00 0.0 0.65 259.0 0.0 0
45.00 SHOO1422K45 0.50 0.00 0.00 0.0 0.65 259.0 0.0 0
50.00 SHOO1422K50 0.50 0.00 0.00 0.0 0.50 269.0 0.0 0

Put Options: SHOO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 SHOO1422W17.5 0.50 0.00 0.00 0.0 0.50 289.0 0.0 0
20.00 SHOO1422W20 0.50 0.00 0.00 0.0 0.70 294.0 0.0 0
22.50 SHOO1422W22.5 0.25 0.00 0.00 0.0 0.25 94.0 0.0 0
25.00 SHOO1422W25 0.10 0.00 0.05 179.0 0.50 398.0 0.0 0
30.00 SHOO1422W30 1.30 -0.44 1.20 38.0 1.45 60.0 20.0 23
35.00 SHOO1422W35 4.50 0.00 3.90 209.0 7.90 209.0 0.0 0
40.00 SHOO1422W40 9.00 0.00 8.90 28.0 13.10 20.0 0.0 0
45.00 SHOO1422W45 14.40 0.00 13.80 1.0 17.90 11.0 0.0 0
50.00 SHOO1422W50 19.70 0.00 19.00 294.0 23.00 228.0 0.0 0