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 (2014-12-26)Premium Content

Spectrum Brands Holdings Inc New (SPB)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPB 150320C00050000 C 03/20/15 50.0 41.60 46.00
SPB 150320C00055000 C 03/20/15 55.0 36.30 40.70
SPB 150320C00060000 C 03/20/15 60.0 31.30 35.80
SPB 150320C00065000 C 03/20/15 65.0 27.10 30.20
SPB 150320C00070000 C 03/20/15 70.0 21.60 25.30
SPB 150320C00075000 C 03/20/15 75.0 16.90 20.20
SPB 150320C00080000 C 03/20/15 80.0 11.50 15.10
SPB 150320C00085000 C 03/20/15 85.0 6.80 10.40
SPB 150320C00090000 C 03/20/15 90.0 3.60 4.90
SPB 150320C00095000 C 03/20/15 95.0 0.75 2.10
SPB 150320C00100000 C 03/20/15 100.0 0.05 0.75
SPB 150320C00105000 C 03/20/15 105.0 0.00 0.50
SPB 150320C00110000 C 03/20/15 110.0 0.00 0.45
SPB 150320C00115000 C 03/20/15 115.0 0.00 0.45
SPB 150320C00120000 C 03/20/15 120.0 0.00 0.45
SPB 150320C00125000 C 03/20/15 125.0 0.00 0.45
SPB 150320C00130000 C 03/20/15 130.0 0.00 0.45
SPB 150320C00135000 C 03/20/15 135.0 0.00 0.45
SPB 150320C00140000 C 03/20/15 140.0 0.00 0.45
SPB 150320C00145000 C 03/20/15 145.0 0.00 0.55
SPB 150320P00050000 P 03/20/15 50.0 0.00 0.45
SPB 150320P00055000 P 03/20/15 55.0 0.00 0.45
SPB 150320P00060000 P 03/20/15 60.0 0.00 0.45
SPB 150320P00065000 P 03/20/15 65.0 0.00 0.45
SPB 150320P00070000 P 03/20/15 70.0 0.00 0.45
SPB 150320P00075000 P 03/20/15 75.0 0.00 0.45
SPB 150320P00080000 P 03/20/15 80.0 0.00 0.45
SPB 150320P00085000 P 03/20/15 85.0 0.00 0.50
SPB 150320P00090000 P 03/20/15 90.0 0.35 1.30
SPB 150320P00095000 P 03/20/15 95.0 2.10 3.60
SPB 150320P00100000 P 03/20/15 100.0 5.10 8.10
SPB 150320P00105000 P 03/20/15 105.0 9.90 13.00
SPB 150320P00110000 P 03/20/15 110.0 14.90 18.50
SPB 150320P00115000 P 03/20/15 115.0 19.90 23.60
SPB 150320P00120000 P 03/20/15 120.0 24.80 28.10
SPB 150320P00125000 P 03/20/15 125.0 29.90 33.30
SPB 150320P00130000 P 03/20/15 130.0 34.90 38.30
SPB 150320P00135000 P 03/20/15 135.0 39.90 43.30
SPB 150320P00140000 P 03/20/15 140.0 44.60 48.80
SPB 150320P00145000 P 03/20/15 145.0 49.00 53.80
SPB 150417C00045000 C 04/17/15 45.0 46.20 50.50
SPB 150417C00050000 C 04/17/15 50.0 41.20 45.50
SPB 150417C00055000 C 04/17/15 55.0 36.70 40.10
SPB 150417C00060000 C 04/17/15 60.0 31.70 35.10
SPB 150417C00065000 C 04/17/15 65.0 26.70 30.10
SPB 150417C00070000 C 04/17/15 70.0 21.50 25.10
SPB 150417C00075000 C 04/17/15 75.0 16.60 20.30
SPB 150417C00080000 C 04/17/15 80.0 11.90 15.40
SPB 150417C00085000 C 04/17/15 85.0 7.20 10.70
SPB 150417C00090000 C 04/17/15 90.0 4.10 5.60
SPB 150417C00095000 C 04/17/15 95.0 1.60 2.75
SPB 150417C00100000 C 04/17/15 100.0 0.30 1.15
SPB 150417C00105000 C 04/17/15 105.0 0.25 0.55
SPB 150417C00110000 C 04/17/15 110.0 0.00 0.50
SPB 150417C00115000 C 04/17/15 115.0 0.00 0.45
SPB 150417C00120000 C 04/17/15 120.0 0.00 0.45
SPB 150417C00125000 C 04/17/15 125.0 0.00 0.45
SPB 150417C00130000 C 04/17/15 130.0 0.00 0.45
SPB 150417P00045000 P 04/17/15 45.0 0.00 0.45
SPB 150417P00050000 P 04/17/15 50.0 0.00 0.45
SPB 150417P00055000 P 04/17/15 55.0 0.00 0.45
SPB 150417P00060000 P 04/17/15 60.0 0.00 0.45
SPB 150417P00065000 P 04/17/15 65.0 0.00 0.45
SPB 150417P00070000 P 04/17/15 70.0 0.00 0.45
SPB 150417P00075000 P 04/17/15 75.0 0.00 0.45
SPB 150417P00080000 P 04/17/15 80.0 0.00 0.50
SPB 150417P00085000 P 04/17/15 85.0 0.05 0.90
SPB 150417P00090000 P 04/17/15 90.0 0.45 2.30
SPB 150417P00095000 P 04/17/15 95.0 2.65 4.30
SPB 150417P00100000 P 04/17/15 100.0 5.40 8.30
SPB 150417P00105000 P 04/17/15 105.0 10.00 13.70
SPB 150417P00110000 P 04/17/15 110.0 14.90 18.60
SPB 150417P00115000 P 04/17/15 115.0 19.80 23.50
SPB 150417P00120000 P 04/17/15 120.0 24.80 28.50
SPB 150417P00125000 P 04/17/15 125.0 29.90 33.30
SPB 150417P00130000 P 04/17/15 130.0 34.80 38.30
SPB 150717C00045000 C 07/17/15 45.0 46.70 50.70
SPB 150717C00050000 C 07/17/15 50.0 41.70 45.20
SPB 150717C00055000 C 07/17/15 55.0 36.70 40.20
SPB 150717C00060000 C 07/17/15 60.0 31.70 35.30
SPB 150717C00065000 C 07/17/15 65.0 26.80 30.30
SPB 150717C00070000 C 07/17/15 70.0 21.90 25.70
SPB 150717C00075000 C 07/17/15 75.0 17.20 20.80
SPB 150717C00080000 C 07/17/15 80.0 12.50 16.80
SPB 150717C00085000 C 07/17/15 85.0 8.50 11.80
SPB 150717C00090000 C 07/17/15 90.0 6.20 8.30
SPB 150717C00095000 C 07/17/15 95.0 3.50 5.10
SPB 150717C00100000 C 07/17/15 100.0 1.70 3.20
SPB 150717C00105000 C 07/17/15 105.0 0.65 2.10
SPB 150717C00110000 C 07/17/15 110.0 0.10 2.35
SPB 150717C00115000 C 07/17/15 115.0 0.00 4.70
SPB 150717C00120000 C 07/17/15 120.0 0.00 0.55
SPB 150717C00125000 C 07/17/15 125.0 0.00 0.50
SPB 150717C00130000 C 07/17/15 130.0 0.00 0.50
SPB 150717C00135000 C 07/17/15 135.0 0.00 0.50
SPB 150717P00045000 P 07/17/15 45.0 0.00 0.50
SPB 150717P00050000 P 07/17/15 50.0 0.00 0.50
SPB 150717P00055000 P 07/17/15 55.0 0.00 0.50
SPB 150717P00060000 P 07/17/15 60.0 0.00 0.50
SPB 150717P00065000 P 07/17/15 65.0 0.00 0.50
SPB 150717P00070000 P 07/17/15 70.0 0.05 0.80
SPB 150717P00075000 P 07/17/15 75.0 0.00 4.70
SPB 150717P00080000 P 07/17/15 80.0 0.40 1.75
SPB 150717P00085000 P 07/17/15 85.0 1.15 2.80
SPB 150717P00090000 P 07/17/15 90.0 2.65 4.40
SPB 150717P00095000 P 07/17/15 95.0 4.70 6.90
SPB 150717P00100000 P 07/17/15 100.0 7.90 10.20
SPB 150717P00105000 P 07/17/15 105.0 10.90 14.90
SPB 150717P00110000 P 07/17/15 110.0 15.50 19.10
SPB 150717P00115000 P 07/17/15 115.0 20.20 23.60
SPB 150717P00120000 P 07/17/15 120.0 25.20 28.90
SPB 150717P00125000 P 07/17/15 125.0 29.70 34.10
SPB 150717P00130000 P 07/17/15 130.0 34.70 38.90
SPB 150717P00135000 P 07/17/15 135.0 39.90 43.30
SPB 151016C00050000 C 10/16/15 50.0 41.70 45.40
SPB 151016C00055000 C 10/16/15 55.0 36.70 40.30
SPB 151016C00060000 C 10/16/15 60.0 31.80 35.40
SPB 151016C00065000 C 10/16/15 65.0 26.90 30.60
SPB 151016C00070000 C 10/16/15 70.0 22.20 26.00
SPB 151016C00075000 C 10/16/15 75.0 17.80 21.70
SPB 151016C00080000 C 10/16/15 80.0 13.40 17.20
SPB 151016C00085000 C 10/16/15 85.0 10.40 13.10
SPB 151016C00090000 C 10/16/15 90.0 7.30 9.70
SPB 151016C00095000 C 10/16/15 95.0 4.90 6.80
SPB 151016C00100000 C 10/16/15 100.0 3.50 4.50
SPB 151016C00105000 C 10/16/15 105.0 1.40 3.50
SPB 151016C00110000 C 10/16/15 110.0 0.60 2.50
SPB 151016C00115000 C 10/16/15 115.0 0.10 2.05
SPB 151016C00120000 C 10/16/15 120.0 0.05 1.05
SPB 151016C00125000 C 10/16/15 125.0 0.00 5.00
SPB 151016C00130000 C 10/16/15 130.0 0.00 0.75
SPB 151016C00135000 C 10/16/15 135.0 0.00 5.00
SPB 151016C00140000 C 10/16/15 140.0 0.00 0.50
SPB 151016P00050000 P 10/16/15 50.0 0.00 0.50
SPB 151016P00055000 P 10/16/15 55.0 0.00 0.50
SPB 151016P00060000 P 10/16/15 60.0 0.00 5.00
SPB 151016P00065000 P 10/16/15 65.0 0.05 1.70
SPB 151016P00070000 P 10/16/15 70.0 0.05 1.85
SPB 151016P00075000 P 10/16/15 75.0 0.40 2.15
SPB 151016P00080000 P 10/16/15 80.0 1.05 3.10
SPB 151016P00085000 P 10/16/15 85.0 2.15 4.40
SPB 151016P00090000 P 10/16/15 90.0 4.00 6.10
SPB 151016P00095000 P 10/16/15 95.0 6.20 8.30
SPB 151016P00100000 P 10/16/15 100.0 8.90 11.70
SPB 151016P00105000 P 10/16/15 105.0 12.50 15.40
SPB 151016P00110000 P 10/16/15 110.0 16.60 20.10
SPB 151016P00115000 P 10/16/15 115.0 20.70 24.90
SPB 151016P00120000 P 10/16/15 120.0 25.70 28.90
SPB 151016P00125000 P 10/16/15 125.0 30.50 34.10
SPB 151016P00130000 P 10/16/15 130.0 35.40 38.80
SPB 151016P00135000 P 10/16/15 135.0 40.30 43.70
SPB 151016P00140000 P 10/16/15 140.0 45.20 48.80

OPRA data is delayed 15 minutes.