Steven Madden Ltd $33.99

down -0.23


29/8/2014 04:00 PM  |  NASDAQ : SHOO  
Industries : Consumer Non-durables / Textile - Apparel Footwear & Accessories
Last Trade: 33.99
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: -0.23 (-0.67 %)
Prev Close: 34.22
Open: 34.21
Bid: 33.98
Ask: 33.99
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SHOO Trend Analysis - it has underperformed the S&P 500 by 60%
Options:

Call Options: SHOO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 SHOO1420I17.5 15.10 0.00 14.50 170.0 18.70 122.0 0.0 0
20.00 SHOO1420I20 12.40 0.00 12.00 64.0 16.20 43.0 0.0 0
22.50 SHOO1420I22.5 9.80 0.00 9.60 69.0 13.70 43.0 0.0 0
25.00 SHOO1420I25 7.10 0.00 7.00 170.0 11.10 112.0 0.0 0
30.00 SHOO1420I30 3.30 0.80 3.00 181.0 5.30 133.0 1.0 4
35.00 SHOO1420I35 0.25 0.00 0.20 22.0 0.35 74.0 3.0 543
40.00 SHOO1420I40 0.25 -0.25 0.05 11.0 0.40 246.0 12.0 87
45.00 SHOO1420I45 0.80 0.30 0.05 11.0 0.40 117.0 11.0 43
50.00 SHOO1420I50 0.50 0.00 0.05 11.0 0.40 118.0 0.0 0

Put Options: SHOO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 SHOO1420U17.5 0.05 -0.45 0.05 11.0 0.40 176.0 4.0 4
20.00 SHOO1420U20 0.50 0.00 0.05 10.0 0.40 96.0 0.0 0
22.50 SHOO1420U22.5 0.50 0.00 0.05 1.0 0.40 96.0 0.0 0
25.00 SHOO1420U25 0.25 0.05 0.05 11.0 0.20 225.0 14.0 19
30.00 SHOO1420U30 0.10 -0.15 0.05 1.0 0.30 244.0 1.0 361
35.00 SHOO1420U35 0.65 -0.35 1.20 2.0 1.35 1.0 1.0 68
40.00 SHOO1420U40 3.70 0.00 4.60 181.0 7.30 78.0 0.0 0
45.00 SHOO1420U45 8.50 0.00 8.90 96.0 13.30 30.0 0.0 0
50.00 SHOO1420U50 13.60 0.00 13.80 170.0 18.00 72.0 0.0 0
Trading Center