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 (2015-03-27)Premium Content

Spectrum Brands Holdings Inc New (SPB)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPB 150619C00045000 C 06/19/15 45.0 49.50 54.10
SPB 150619C00050000 C 06/19/15 50.0 44.50 49.10
SPB 150619C00055000 C 06/19/15 55.0 39.90 44.20
SPB 150619C00060000 C 06/19/15 60.0 34.40 38.90
SPB 150619C00065000 C 06/19/15 65.0 29.40 33.90
SPB 150619C00070000 C 06/19/15 70.0 24.40 28.90
SPB 150619C00075000 C 06/19/15 75.0 20.20 24.20
SPB 150619C00080000 C 06/19/15 80.0 14.90 17.90
SPB 150619C00085000 C 06/19/15 85.0 10.50 13.10
SPB 150619C00090000 C 06/19/15 90.0 5.70 7.50
SPB 150619C00095000 C 06/19/15 95.0 2.05 3.70
SPB 150619C00100000 C 06/19/15 100.0 0.00 1.70
SPB 150619C00105000 C 06/19/15 105.0 0.00 0.50
SPB 150619C00110000 C 06/19/15 110.0 0.00 0.60
SPB 150619C00115000 C 06/19/15 115.0 0.00 0.55
SPB 150619C00120000 C 06/19/15 120.0 0.00 1.00
SPB 150619C00125000 C 06/19/15 125.0 0.00 0.65
SPB 150619C00130000 C 06/19/15 130.0 0.00 0.55
SPB 150619P00045000 P 06/19/15 45.0 0.00 0.55
SPB 150619P00050000 P 06/19/15 50.0 0.00 0.55
SPB 150619P00055000 P 06/19/15 55.0 0.00 0.55
SPB 150619P00060000 P 06/19/15 60.0 0.00 0.55
SPB 150619P00065000 P 06/19/15 65.0 0.00 0.55
SPB 150619P00070000 P 06/19/15 70.0 0.00 1.10
SPB 150619P00075000 P 06/19/15 75.0 0.00 1.40
SPB 150619P00080000 P 06/19/15 80.0 0.00 0.55
SPB 150619P00085000 P 06/19/15 85.0 0.00 0.45
SPB 150619P00090000 P 06/19/15 90.0 0.00 2.15
SPB 150619P00095000 P 06/19/15 95.0 0.00 2.70
SPB 150619P00100000 P 06/19/15 100.0 3.30 4.70
SPB 150619P00105000 P 06/19/15 105.0 7.80 9.70
SPB 150619P00110000 P 06/19/15 110.0 12.20 15.30
SPB 150619P00115000 P 06/19/15 115.0 16.00 20.50
SPB 150619P00120000 P 06/19/15 120.0 21.00 25.50
SPB 150619P00125000 P 06/19/15 125.0 26.00 30.50
SPB 150619P00130000 P 06/19/15 130.0 32.40 35.60
SPB 150717C00045000 C 07/17/15 45.0 49.90 54.20
SPB 150717C00050000 C 07/17/15 50.0 44.50 48.90
SPB 150717C00055000 C 07/17/15 55.0 39.70 44.20
SPB 150717C00060000 C 07/17/15 60.0 34.60 39.00
SPB 150717C00065000 C 07/17/15 65.0 29.50 33.30
SPB 150717C00070000 C 07/17/15 70.0 24.40 28.40
SPB 150717C00075000 C 07/17/15 75.0 19.60 23.60
SPB 150717C00080000 C 07/17/15 80.0 15.00 18.00
SPB 150717C00085000 C 07/17/15 85.0 10.70 13.10
SPB 150717C00090000 C 07/17/15 90.0 6.20 7.90
SPB 150717C00095000 C 07/17/15 95.0 2.75 4.30
SPB 150717C00100000 C 07/17/15 100.0 0.00 1.50
SPB 150717C00105000 C 07/17/15 105.0 0.15 1.15
SPB 150717C00110000 C 07/17/15 110.0 0.00 0.50
SPB 150717C00115000 C 07/17/15 115.0 0.00 0.60
SPB 150717C00120000 C 07/17/15 120.0 0.00 0.60
SPB 150717C00125000 C 07/17/15 125.0 0.00 1.00
SPB 150717C00130000 C 07/17/15 130.0 0.00 1.00
SPB 150717C00135000 C 07/17/15 135.0 0.00 0.55
SPB 150717P00045000 P 07/17/15 45.0 0.00 0.40
SPB 150717P00050000 P 07/17/15 50.0 0.00 0.95
SPB 150717P00055000 P 07/17/15 55.0 0.00 1.00
SPB 150717P00060000 P 07/17/15 60.0 0.00 1.00
SPB 150717P00065000 P 07/17/15 65.0 0.00 0.55
SPB 150717P00070000 P 07/17/15 70.0 0.00 0.95
SPB 150717P00075000 P 07/17/15 75.0 0.00 1.00
SPB 150717P00080000 P 07/17/15 80.0 0.00 0.50
SPB 150717P00085000 P 07/17/15 85.0 0.10 0.80
SPB 150717P00090000 P 07/17/15 90.0 0.20 1.40
SPB 150717P00095000 P 07/17/15 95.0 1.65 2.40
SPB 150717P00100000 P 07/17/15 100.0 4.20 5.50
SPB 150717P00105000 P 07/17/15 105.0 6.80 10.00
SPB 150717P00110000 P 07/17/15 110.0 12.20 15.50
SPB 150717P00115000 P 07/17/15 115.0 17.50 20.40
SPB 150717P00120000 P 07/17/15 120.0 21.60 25.60
SPB 150717P00125000 P 07/17/15 125.0 26.60 30.60
SPB 150717P00130000 P 07/17/15 130.0 31.60 35.60
SPB 150717P00135000 P 07/17/15 135.0 37.70 40.50
SPB 151016C00050000 C 10/16/15 50.0 44.90 48.00
SPB 151016C00055000 C 10/16/15 55.0 39.60 43.10
SPB 151016C00060000 C 10/16/15 60.0 35.40 39.00
SPB 151016C00065000 C 10/16/15 65.0 30.40 33.10
SPB 151016C00070000 C 10/16/15 70.0 25.00 28.90
SPB 151016C00075000 C 10/16/15 75.0 20.60 24.00
SPB 151016C00080000 C 10/16/15 80.0 16.10 18.50
SPB 151016C00085000 C 10/16/15 85.0 11.60 13.30
SPB 151016C00090000 C 10/16/15 90.0 6.50 10.70
SPB 151016C00095000 C 10/16/15 95.0 4.50 7.00
SPB 151016C00100000 C 10/16/15 100.0 2.90 3.50
SPB 151016C00105000 C 10/16/15 105.0 0.95 2.15
SPB 151016C00110000 C 10/16/15 110.0 0.00 2.30
SPB 151016C00115000 C 10/16/15 115.0 0.25 0.70
SPB 151016C00120000 C 10/16/15 120.0 0.05 0.50
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 0.85
SPB 151016P00050000 P 10/16/15 50.0 0.00 5.00
SPB 151016P00055000 P 10/16/15 55.0 0.00 5.00
SPB 151016P00060000 P 10/16/15 60.0 0.00 1.25
SPB 151016P00065000 P 10/16/15 65.0 0.00 0.50
SPB 151016P00070000 P 10/16/15 70.0 0.00 0.50
SPB 151016P00075000 P 10/16/15 75.0 0.15 0.65
SPB 151016P00080000 P 10/16/15 80.0 0.00 3.30
SPB 151016P00085000 P 10/16/15 85.0 0.60 1.80
SPB 151016P00090000 P 10/16/15 90.0 1.90 2.60
SPB 151016P00095000 P 10/16/15 95.0 3.80 4.50
SPB 151016P00100000 P 10/16/15 100.0 6.10 6.90
SPB 151016P00105000 P 10/16/15 105.0 9.40 12.00
SPB 151016P00110000 P 10/16/15 110.0 13.20 16.40
SPB 151016P00115000 P 10/16/15 115.0 18.20 20.50
SPB 151016P00120000 P 10/16/15 120.0 22.90 26.00
SPB 151016P00125000 P 10/16/15 125.0 26.80 30.60
SPB 151016P00130000 P 10/16/15 130.0 31.70 35.70
SPB 151016P00135000 P 10/16/15 135.0 36.30 40.50
SPB 151016P00140000 P 10/16/15 140.0 41.50 44.80
SPB 160115C00050000 C 01/15/16 50.0 44.40 48.40
SPB 160115C00055000 C 01/15/16 55.0 39.50 44.30
SPB 160115C00060000 C 01/15/16 60.0 34.60 39.00
SPB 160115C00065000 C 01/15/16 65.0 29.50 34.10
SPB 160115C00070000 C 01/15/16 70.0 24.90 29.30
SPB 160115C00075000 C 01/15/16 75.0 21.10 24.70
SPB 160115C00080000 C 01/15/16 80.0 15.70 20.20
SPB 160115C00085000 C 01/15/16 85.0 12.90 14.50
SPB 160115C00090000 C 01/15/16 90.0 8.00 12.40
SPB 160115C00095000 C 01/15/16 95.0 5.00 9.50
SPB 160115C00100000 C 01/15/16 100.0 3.70 5.50
SPB 160115C00105000 C 01/15/16 105.0 2.30 3.80
SPB 160115C00110000 C 01/15/16 110.0 1.75 2.55
SPB 160115C00115000 C 01/15/16 115.0 0.90 1.70
SPB 160115C00120000 C 01/15/16 120.0 0.40 1.10
SPB 160115C00125000 C 01/15/16 125.0 0.15 1.00
SPB 160115C00130000 C 01/15/16 130.0 0.10 0.80
SPB 160115C00135000 C 01/15/16 135.0 0.05 0.55
SPB 160115C00140000 C 01/15/16 140.0 0.00 0.50
SPB 160115P00050000 P 01/15/16 50.0 0.00 1.00
SPB 160115P00055000 P 01/15/16 55.0 0.00 0.50
SPB 160115P00060000 P 01/15/16 60.0 0.00 0.50
SPB 160115P00065000 P 01/15/16 65.0 0.10 0.60
SPB 160115P00070000 P 01/15/16 70.0 0.35 0.85
SPB 160115P00075000 P 01/15/16 75.0 0.00 2.10
SPB 160115P00080000 P 01/15/16 80.0 0.00 4.50
SPB 160115P00085000 P 01/15/16 85.0 1.35 3.30
SPB 160115P00090000 P 01/15/16 90.0 2.80 4.20
SPB 160115P00095000 P 01/15/16 95.0 5.00 6.30
SPB 160115P00100000 P 01/15/16 100.0 7.40 10.20
SPB 160115P00105000 P 01/15/16 105.0 11.40 13.00
SPB 160115P00110000 P 01/15/16 110.0 14.00 17.20
SPB 160115P00115000 P 01/15/16 115.0 19.20 22.00
SPB 160115P00120000 P 01/15/16 120.0 23.10 26.60
SPB 160115P00125000 P 01/15/16 125.0 26.80 30.60
SPB 160115P00130000 P 01/15/16 130.0 31.50 35.70
SPB 160115P00135000 P 01/15/16 135.0 36.80 41.00
SPB 160115P00140000 P 01/15/16 140.0 41.70 45.90

OPRA data is delayed 15 minutes.