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 (2016-12-23)Premium Content

Spectrum Brands Holdings Inc New (SPB)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPB 170317C00070000 C 03/17/17 70.0 62.50 66.20
SPB 170317C00075000 C 03/17/17 75.0 57.10 61.50
SPB 170317C00080000 C 03/17/17 80.0 52.10 56.50
SPB 170317C00085000 C 03/17/17 85.0 47.10 51.50
SPB 170317C00090000 C 03/17/17 90.0 42.10 46.50
SPB 170317C00095000 C 03/17/17 95.0 37.00 41.50
SPB 170317C00100000 C 03/17/17 100.0 32.00 36.50
SPB 170317C00105000 C 03/17/17 105.0 27.20 31.50
SPB 170317C00110000 C 03/17/17 110.0 22.00 26.50
SPB 170317C00115000 C 03/17/17 115.0 17.70 21.50
SPB 170317C00120000 C 03/17/17 120.0 12.90 17.00
SPB 170317C00125000 C 03/17/17 125.0 7.50 12.00
SPB 170317C00130000 C 03/17/17 130.0 4.60 6.80
SPB 170317C00135000 C 03/17/17 135.0 2.00 2.80
SPB 170317C00140000 C 03/17/17 140.0 0.35 1.00
SPB 170317C00145000 C 03/17/17 145.0 0.25 0.75
SPB 170317C00150000 C 03/17/17 150.0 0.00 0.85
SPB 170317C00155000 C 03/17/17 155.0 0.00 0.80
SPB 170317C00160000 C 03/17/17 160.0 0.00 0.80
SPB 170317C00165000 C 03/17/17 165.0 0.00 0.80
SPB 170317C00170000 C 03/17/17 170.0 0.00 0.80
SPB 170317P00070000 P 03/17/17 70.0 0.00 0.80
SPB 170317P00075000 P 03/17/17 75.0 0.00 0.80
SPB 170317P00080000 P 03/17/17 80.0 0.00 0.80
SPB 170317P00085000 P 03/17/17 85.0 0.00 0.80
SPB 170317P00090000 P 03/17/17 90.0 0.00 0.80
SPB 170317P00095000 P 03/17/17 95.0 0.00 0.80
SPB 170317P00100000 P 03/17/17 100.0 0.00 0.85
SPB 170317P00105000 P 03/17/17 105.0 0.00 0.85
SPB 170317P00110000 P 03/17/17 110.0 0.00 0.85
SPB 170317P00115000 P 03/17/17 115.0 0.00 0.95
SPB 170317P00120000 P 03/17/17 120.0 0.00 1.05
SPB 170317P00125000 P 03/17/17 125.0 0.35 0.80
SPB 170317P00130000 P 03/17/17 130.0 1.00 1.80
SPB 170317P00135000 P 03/17/17 135.0 0.50 4.50
SPB 170317P00140000 P 03/17/17 140.0 4.30 8.00
SPB 170317P00145000 P 03/17/17 145.0 9.50 12.70
SPB 170317P00150000 P 03/17/17 150.0 13.50 17.50
SPB 170317P00155000 P 03/17/17 155.0 19.20 22.60
SPB 170317P00160000 P 03/17/17 160.0 23.50 27.90
SPB 170317P00165000 P 03/17/17 165.0 28.50 32.90
SPB 170317P00170000 P 03/17/17 170.0 33.50 37.60
SPB 170421C00080000 C 04/21/17 80.0 52.60 56.30
SPB 170421C00085000 C 04/21/17 85.0 47.60 51.50
SPB 170421C00090000 C 04/21/17 90.0 42.60 46.50
SPB 170421C00095000 C 04/21/17 95.0 37.60 41.50
SPB 170421C00100000 C 04/21/17 100.0 32.50 36.50
SPB 170421C00105000 C 04/21/17 105.0 27.00 31.50
SPB 170421C00110000 C 04/21/17 110.0 22.60 27.00
SPB 170421C00115000 C 04/21/17 115.0 18.60 21.00
SPB 170421C00120000 C 04/21/17 120.0 14.00 17.50
SPB 170421C00125000 C 04/21/17 125.0 9.70 11.90
SPB 170421C00130000 C 04/21/17 130.0 6.30 8.00
SPB 170421C00135000 C 04/21/17 135.0 3.30 4.70
SPB 170421C00140000 C 04/21/17 140.0 1.40 2.45
SPB 170421C00145000 C 04/21/17 145.0 0.50 1.50
SPB 170421C00150000 C 04/21/17 150.0 0.05 1.05
SPB 170421C00155000 C 04/21/17 155.0 0.00 0.95
SPB 170421C00160000 C 04/21/17 160.0 0.00 0.85
SPB 170421C00165000 C 04/21/17 165.0 0.00 0.80
SPB 170421C00170000 C 04/21/17 170.0 0.00 0.80
SPB 170421C00175000 C 04/21/17 175.0 0.00 0.80
SPB 170421C00180000 C 04/21/17 180.0 0.00 0.80
SPB 170421P00080000 P 04/21/17 80.0 0.00 0.80
SPB 170421P00085000 P 04/21/17 85.0 0.00 0.85
SPB 170421P00090000 P 04/21/17 90.0 0.00 3.10
SPB 170421P00095000 P 04/21/17 95.0 0.00 0.90
SPB 170421P00100000 P 04/21/17 100.0 0.00 0.95
SPB 170421P00105000 P 04/21/17 105.0 0.00 1.00
SPB 170421P00110000 P 04/21/17 110.0 0.00 0.75
SPB 170421P00115000 P 04/21/17 115.0 0.25 1.10
SPB 170421P00120000 P 04/21/17 120.0 0.55 1.20
SPB 170421P00125000 P 04/21/17 125.0 1.20 1.90
SPB 170421P00130000 P 04/21/17 130.0 2.25 3.20
SPB 170421P00135000 P 04/21/17 135.0 4.10 5.40
SPB 170421P00140000 P 04/21/17 140.0 6.70 8.70
SPB 170421P00145000 P 04/21/17 145.0 9.40 12.60
SPB 170421P00150000 P 04/21/17 150.0 13.50 17.80
SPB 170421P00155000 P 04/21/17 155.0 18.50 22.70
SPB 170421P00160000 P 04/21/17 160.0 23.50 27.90
SPB 170421P00165000 P 04/21/17 165.0 28.50 32.90
SPB 170421P00170000 P 04/21/17 170.0 33.50 37.90
SPB 170421P00175000 P 04/21/17 175.0 38.50 42.90
SPB 170421P00180000 P 04/21/17 180.0 43.50 47.60
SPB 170721C00070000 C 07/21/17 70.0 62.50 66.30
SPB 170721C00075000 C 07/21/17 75.0 57.60 61.50
SPB 170721C00080000 C 07/21/17 80.0 52.60 56.50
SPB 170721C00085000 C 07/21/17 85.0 47.50 51.50
SPB 170721C00090000 C 07/21/17 90.0 42.50 47.00
SPB 170721C00095000 C 07/21/17 95.0 37.70 42.00
SPB 170721C00100000 C 07/21/17 100.0 32.60 37.00
SPB 170721C00105000 C 07/21/17 105.0 28.00 32.50
SPB 170721C00110000 C 07/21/17 110.0 23.70 27.00
SPB 170721C00115000 C 07/21/17 115.0 19.60 22.60
SPB 170721C00120000 C 07/21/17 120.0 15.40 18.50
SPB 170721C00125000 C 07/21/17 125.0 11.70 14.80
SPB 170721C00130000 C 07/21/17 130.0 8.10 11.30
SPB 170721C00135000 C 07/21/17 135.0 6.10 8.20
SPB 170721C00140000 C 07/21/17 140.0 4.50 6.10
SPB 170721C00145000 C 07/21/17 145.0 2.25 4.10
SPB 170721C00150000 C 07/21/17 150.0 1.10 3.00
SPB 170721C00155000 C 07/21/17 155.0 0.95 2.90
SPB 170721C00160000 C 07/21/17 160.0 0.10 1.90
SPB 170721C00165000 C 07/21/17 165.0 0.00 1.60
SPB 170721C00170000 C 07/21/17 170.0 0.00 2.55
SPB 170721P00070000 P 07/21/17 70.0 0.00 1.30
SPB 170721P00075000 P 07/21/17 75.0 0.00 1.35
SPB 170721P00080000 P 07/21/17 80.0 0.00 1.30
SPB 170721P00085000 P 07/21/17 85.0 0.00 1.45
SPB 170721P00090000 P 07/21/17 90.0 0.00 1.50
SPB 170721P00095000 P 07/21/17 95.0 0.05 1.65
SPB 170721P00100000 P 07/21/17 100.0 0.10 1.85
SPB 170721P00105000 P 07/21/17 105.0 0.20 2.10
SPB 170721P00110000 P 07/21/17 110.0 1.00 2.05
SPB 170721P00115000 P 07/21/17 115.0 1.60 2.90
SPB 170721P00120000 P 07/21/17 120.0 1.50 3.80
SPB 170721P00125000 P 07/21/17 125.0 1.85 5.10
SPB 170721P00130000 P 07/21/17 130.0 4.10 6.80
SPB 170721P00135000 P 07/21/17 135.0 7.30 9.90
SPB 170721P00140000 P 07/21/17 140.0 10.00 12.10
SPB 170721P00145000 P 07/21/17 145.0 12.30 15.30
SPB 170721P00150000 P 07/21/17 150.0 16.10 19.10
SPB 170721P00155000 P 07/21/17 155.0 20.40 23.40
SPB 170721P00160000 P 07/21/17 160.0 24.60 28.60
SPB 170721P00165000 P 07/21/17 165.0 29.30 33.40
SPB 170721P00170000 P 07/21/17 170.0 33.50 37.80

OPRA data is delayed 15 minutes.