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 (2015-06-26)Premium Content

Spectrum Brands Holdings Inc New (SPB)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPB 150821C00055000 C 08/21/15 55.0 48.70 52.70
SPB 150821C00060000 C 08/21/15 60.0 43.80 47.70
SPB 150821C00065000 C 08/21/15 65.0 38.80 42.70
SPB 150821C00070000 C 08/21/15 70.0 33.80 37.70
SPB 150821C00075000 C 08/21/15 75.0 28.60 32.70
SPB 150821C00080000 C 08/21/15 80.0 23.40 27.70
SPB 150821C00085000 C 08/21/15 85.0 18.80 22.80
SPB 150821C00090000 C 08/21/15 90.0 13.80 17.90
SPB 150821C00095000 C 08/21/15 95.0 9.10 13.10
SPB 150821C00100000 C 08/21/15 100.0 4.50 7.50
SPB 150821C00105000 C 08/21/15 105.0 0.50 3.60
SPB 150821C00110000 C 08/21/15 110.0 0.00 5.00
SPB 150821C00115000 C 08/21/15 115.0 0.00 5.00
SPB 150821C00120000 C 08/21/15 120.0 0.00 0.50
SPB 150821C00125000 C 08/21/15 125.0 0.00 0.45
SPB 150821C00130000 C 08/21/15 130.0 0.00 0.60
SPB 150821C00135000 C 08/21/15 135.0 0.00 0.60
SPB 150821C00140000 C 08/21/15 140.0 0.00 0.60
SPB 150821C00145000 C 08/21/15 145.0 0.00 0.60
SPB 150821C00150000 C 08/21/15 150.0 0.00 5.00
SPB 150821P00055000 P 08/21/15 55.0 0.00 0.80
SPB 150821P00060000 P 08/21/15 60.0 0.00 5.00
SPB 150821P00065000 P 08/21/15 65.0 0.00 1.60
SPB 150821P00070000 P 08/21/15 70.0 0.00 0.60
SPB 150821P00075000 P 08/21/15 75.0 0.00 5.00
SPB 150821P00080000 P 08/21/15 80.0 0.00 0.50
SPB 150821P00085000 P 08/21/15 85.0 0.00 0.50
SPB 150821P00090000 P 08/21/15 90.0 0.00 0.50
SPB 150821P00095000 P 08/21/15 95.0 0.00 1.10
SPB 150821P00100000 P 08/21/15 100.0 0.00 5.00
SPB 150821P00105000 P 08/21/15 105.0 0.70 5.20
SPB 150821P00110000 P 08/21/15 110.0 3.70 8.10
SPB 150821P00115000 P 08/21/15 115.0 8.10 12.30
SPB 150821P00120000 P 08/21/15 120.0 12.80 16.70
SPB 150821P00125000 P 08/21/15 125.0 17.70 21.60
SPB 150821P00130000 P 08/21/15 130.0 22.70 26.60
SPB 150821P00135000 P 08/21/15 135.0 27.70 31.60
SPB 150821P00140000 P 08/21/15 140.0 32.70 36.60
SPB 150821P00145000 P 08/21/15 145.0 37.70 41.60
SPB 150821P00150000 P 08/21/15 150.0 42.40 46.80
SPB 150918C00055000 C 09/18/15 55.0 48.70 52.70
SPB 150918C00060000 C 09/18/15 60.0 43.80 47.50
SPB 150918C00065000 C 09/18/15 65.0 38.80 42.70
SPB 150918C00070000 C 09/18/15 70.0 33.60 37.70
SPB 150918C00075000 C 09/18/15 75.0 28.60 32.70
SPB 150918C00080000 C 09/18/15 80.0 23.80 27.70
SPB 150918C00085000 C 09/18/15 85.0 18.90 22.80
SPB 150918C00090000 C 09/18/15 90.0 13.60 17.90
SPB 150918C00095000 C 09/18/15 95.0 9.00 12.70
SPB 150918C00100000 C 09/18/15 100.0 4.40 7.70
SPB 150918C00105000 C 09/18/15 105.0 1.40 4.20
SPB 150918C00110000 C 09/18/15 110.0 0.00 5.00
SPB 150918C00115000 C 09/18/15 115.0 0.00 5.00
SPB 150918C00120000 C 09/18/15 120.0 0.00 0.50
SPB 150918C00125000 C 09/18/15 125.0 0.00 0.50
SPB 150918C00130000 C 09/18/15 130.0 0.00 1.55
SPB 150918C00135000 C 09/18/15 135.0 0.00 1.55
SPB 150918C00140000 C 09/18/15 140.0 0.00 0.60
SPB 150918C00145000 C 09/18/15 145.0 0.00 0.90
SPB 150918C00150000 C 09/18/15 150.0 0.00 0.90
SPB 150918C00155000 C 09/18/15 155.0 0.00 0.85
SPB 150918P00055000 P 09/18/15 55.0 0.00 0.45
SPB 150918P00060000 P 09/18/15 60.0 0.00 5.00
SPB 150918P00065000 P 09/18/15 65.0 0.00 5.00
SPB 150918P00070000 P 09/18/15 70.0 0.00 5.00
SPB 150918P00075000 P 09/18/15 75.0 0.00 5.00
SPB 150918P00080000 P 09/18/15 80.0 0.00 0.50
SPB 150918P00085000 P 09/18/15 85.0 0.00 0.50
SPB 150918P00090000 P 09/18/15 90.0 0.00 1.15
SPB 150918P00095000 P 09/18/15 95.0 0.00 0.90
SPB 150918P00100000 P 09/18/15 100.0 0.00 5.00
SPB 150918P00105000 P 09/18/15 105.0 1.30 5.80
SPB 150918P00110000 P 09/18/15 110.0 4.10 8.60
SPB 150918P00115000 P 09/18/15 115.0 8.30 12.50
SPB 150918P00120000 P 09/18/15 120.0 12.80 16.90
SPB 150918P00125000 P 09/18/15 125.0 17.70 21.60
SPB 150918P00130000 P 09/18/15 130.0 22.70 26.70
SPB 150918P00135000 P 09/18/15 135.0 27.70 31.60
SPB 150918P00140000 P 09/18/15 140.0 32.70 36.80
SPB 150918P00145000 P 09/18/15 145.0 37.80 41.60
SPB 150918P00150000 P 09/18/15 150.0 42.60 46.70
SPB 150918P00155000 P 09/18/15 155.0 47.60 51.70
SPB 151016C00050000 C 10/16/15 50.0 53.70 57.50
SPB 151016C00055000 C 10/16/15 55.0 48.70 52.50
SPB 151016C00060000 C 10/16/15 60.0 43.80 47.70
SPB 151016C00065000 C 10/16/15 65.0 38.80 42.70
SPB 151016C00070000 C 10/16/15 70.0 33.80 37.70
SPB 151016C00075000 C 10/16/15 75.0 28.70 32.70
SPB 151016C00080000 C 10/16/15 80.0 23.80 27.70
SPB 151016C00085000 C 10/16/15 85.0 18.80 22.80
SPB 151016C00090000 C 10/16/15 90.0 14.10 18.00
SPB 151016C00095000 C 10/16/15 95.0 9.40 12.30
SPB 151016C00100000 C 10/16/15 100.0 5.30 8.10
SPB 151016C00105000 C 10/16/15 105.0 4.10 4.80
SPB 151016C00110000 C 10/16/15 110.0 2.05 2.80
SPB 151016C00115000 C 10/16/15 115.0 0.00 1.85
SPB 151016C00120000 C 10/16/15 120.0 0.00 1.20
SPB 151016C00125000 C 10/16/15 125.0 0.00 0.50
SPB 151016C00130000 C 10/16/15 130.0 0.00 0.50
SPB 151016C00135000 C 10/16/15 135.0 0.00 5.00
SPB 151016C00140000 C 10/16/15 140.0 0.00 0.65
SPB 151016P00050000 P 10/16/15 50.0 0.00 0.65
SPB 151016P00055000 P 10/16/15 55.0 0.00 5.00
SPB 151016P00060000 P 10/16/15 60.0 0.00 5.00
SPB 151016P00065000 P 10/16/15 65.0 0.00 5.00
SPB 151016P00070000 P 10/16/15 70.0 0.00 5.00
SPB 151016P00075000 P 10/16/15 75.0 0.00 0.50
SPB 151016P00080000 P 10/16/15 80.0 0.00 0.50
SPB 151016P00085000 P 10/16/15 85.0 0.00 1.10
SPB 151016P00090000 P 10/16/15 90.0 0.00 5.00
SPB 151016P00095000 P 10/16/15 95.0 0.00 2.55
SPB 151016P00100000 P 10/16/15 100.0 0.90 2.35
SPB 151016P00105000 P 10/16/15 105.0 3.30 4.30
SPB 151016P00110000 P 10/16/15 110.0 4.50 9.00
SPB 151016P00115000 P 10/16/15 115.0 8.60 12.60
SPB 151016P00120000 P 10/16/15 120.0 13.00 16.90
SPB 151016P00125000 P 10/16/15 125.0 17.80 21.70
SPB 151016P00130000 P 10/16/15 130.0 22.70 26.60
SPB 151016P00135000 P 10/16/15 135.0 27.80 31.60
SPB 151016P00140000 P 10/16/15 140.0 32.90 36.60
SPB 160115C00050000 C 01/15/16 50.0 53.70 57.50
SPB 160115C00055000 C 01/15/16 55.0 48.70 52.70
SPB 160115C00060000 C 01/15/16 60.0 43.80 47.70
SPB 160115C00065000 C 01/15/16 65.0 38.80 42.70
SPB 160115C00070000 C 01/15/16 70.0 33.30 37.70
SPB 160115C00075000 C 01/15/16 75.0 28.80 32.80
SPB 160115C00080000 C 01/15/16 80.0 24.00 27.90
SPB 160115C00085000 C 01/15/16 85.0 19.20 23.20
SPB 160115C00090000 C 01/15/16 90.0 14.50 18.90
SPB 160115C00095000 C 01/15/16 95.0 10.40 14.90
SPB 160115C00100000 C 01/15/16 100.0 6.90 11.40
SPB 160115C00105000 C 01/15/16 105.0 5.80 7.40
SPB 160115C00110000 C 01/15/16 110.0 3.50 5.10
SPB 160115C00115000 C 01/15/16 115.0 2.05 2.80
SPB 160115C00120000 C 01/15/16 120.0 0.00 5.00
SPB 160115C00125000 C 01/15/16 125.0 0.00 4.30
SPB 160115C00130000 C 01/15/16 130.0 0.00 1.50
SPB 160115C00135000 C 01/15/16 135.0 0.00 0.65
SPB 160115C00140000 C 01/15/16 140.0 0.00 0.50
SPB 160115P00050000 P 01/15/16 50.0 0.00 1.10
SPB 160115P00055000 P 01/15/16 55.0 0.00 5.00
SPB 160115P00060000 P 01/15/16 60.0 0.00 5.00
SPB 160115P00065000 P 01/15/16 65.0 0.00 5.00
SPB 160115P00070000 P 01/15/16 70.0 0.00 1.05
SPB 160115P00075000 P 01/15/16 75.0 0.00 5.00
SPB 160115P00080000 P 01/15/16 80.0 0.00 1.65
SPB 160115P00085000 P 01/15/16 85.0 0.00 1.80
SPB 160115P00090000 P 01/15/16 90.0 0.55 5.00
SPB 160115P00095000 P 01/15/16 95.0 1.35 3.00
SPB 160115P00100000 P 01/15/16 100.0 3.20 4.60
SPB 160115P00105000 P 01/15/16 105.0 5.20 6.80
SPB 160115P00110000 P 01/15/16 110.0 6.30 10.90
SPB 160115P00115000 P 01/15/16 115.0 10.00 14.40
SPB 160115P00120000 P 01/15/16 120.0 14.40 18.40
SPB 160115P00125000 P 01/15/16 125.0 18.80 22.80
SPB 160115P00130000 P 01/15/16 130.0 23.20 27.00
SPB 160115P00135000 P 01/15/16 135.0 27.90 31.80
SPB 160115P00140000 P 01/15/16 140.0 33.10 36.70

OPRA data is delayed 15 minutes.