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 (2015-12-25)Premium Content

Spectrum Brands Holdings Inc New (SPB)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPB 160219C00050000 C 02/19/16 50.0 38.30 42.00
SPB 160219C00055000 C 02/19/16 55.0 33.00 37.80
SPB 160219C00060000 C 02/19/16 60.0 28.20 31.90
SPB 160219C00065000 C 02/19/16 65.0 23.50 27.70
SPB 160219C00070000 C 02/19/16 70.0 18.10 22.00
SPB 160219C00075000 C 02/19/16 75.0 13.30 17.70
SPB 160219C00080000 C 02/19/16 80.0 8.40 12.10
SPB 160219C00085000 C 02/19/16 85.0 4.50 7.20
SPB 160219C00090000 C 02/19/16 90.0 1.60 3.00
SPB 160219C00095000 C 02/19/16 95.0 0.05 1.15
SPB 160219C00100000 C 02/19/16 100.0 0.00 0.50
SPB 160219C00105000 C 02/19/16 105.0 0.00 0.85
SPB 160219C00110000 C 02/19/16 110.0 0.00 0.85
SPB 160219C00115000 C 02/19/16 115.0 0.00 0.85
SPB 160219C00120000 C 02/19/16 120.0 0.00 0.85
SPB 160219C00125000 C 02/19/16 125.0 0.00 0.80
SPB 160219C00130000 C 02/19/16 130.0 0.00 0.80
SPB 160219C00135000 C 02/19/16 135.0 0.00 0.80
SPB 160219C00140000 C 02/19/16 140.0 0.00 0.80
SPB 160219C00145000 C 02/19/16 145.0 0.00 0.80
SPB 160219P00050000 P 02/19/16 50.0 0.00 0.80
SPB 160219P00055000 P 02/19/16 55.0 0.00 0.85
SPB 160219P00060000 P 02/19/16 60.0 0.00 0.85
SPB 160219P00065000 P 02/19/16 65.0 0.00 0.85
SPB 160219P00070000 P 02/19/16 70.0 0.00 0.85
SPB 160219P00075000 P 02/19/16 75.0 0.00 0.90
SPB 160219P00080000 P 02/19/16 80.0 0.00 0.95
SPB 160219P00085000 P 02/19/16 85.0 0.05 1.10
SPB 160219P00090000 P 02/19/16 90.0 0.90 1.90
SPB 160219P00095000 P 02/19/16 95.0 3.60 5.60
SPB 160219P00100000 P 02/19/16 100.0 7.40 10.40
SPB 160219P00105000 P 02/19/16 105.0 12.20 16.40
SPB 160219P00110000 P 02/19/16 110.0 16.90 21.20
SPB 160219P00115000 P 02/19/16 115.0 22.00 26.70
SPB 160219P00120000 P 02/19/16 120.0 27.20 30.70
SPB 160219P00125000 P 02/19/16 125.0 32.20 36.00
SPB 160219P00130000 P 02/19/16 130.0 38.10 41.70
SPB 160219P00135000 P 02/19/16 135.0 43.10 46.70
SPB 160219P00140000 P 02/19/16 140.0 48.10 51.70
SPB 160219P00145000 P 02/19/16 145.0 53.10 56.70
SPB 160318C00050000 C 03/18/16 50.0 38.60 42.40
SPB 160318C00055000 C 03/18/16 55.0 33.60 37.30
SPB 160318C00060000 C 03/18/16 60.0 28.60 32.30
SPB 160318C00065000 C 03/18/16 65.0 23.70 27.40
SPB 160318C00070000 C 03/18/16 70.0 18.80 23.40
SPB 160318C00075000 C 03/18/16 75.0 14.00 18.50
SPB 160318C00080000 C 03/18/16 80.0 9.70 13.90
SPB 160318C00085000 C 03/18/16 85.0 6.50 8.70
SPB 160318C00090000 C 03/18/16 90.0 3.60 5.00
SPB 160318C00095000 C 03/18/16 95.0 1.65 2.75
SPB 160318C00100000 C 03/18/16 100.0 0.25 1.40
SPB 160318C00105000 C 03/18/16 105.0 0.00 1.15
SPB 160318C00110000 C 03/18/16 110.0 0.00 0.95
SPB 160318C00115000 C 03/18/16 115.0 0.00 0.85
SPB 160318C00120000 C 03/18/16 120.0 0.00 0.85
SPB 160318C00125000 C 03/18/16 125.0 0.00 0.85
SPB 160318C00130000 C 03/18/16 130.0 0.00 0.80
SPB 160318C00135000 C 03/18/16 135.0 0.00 0.80
SPB 160318C00140000 C 03/18/16 140.0 0.00 0.80
SPB 160318C00145000 C 03/18/16 145.0 0.00 0.80
SPB 160318P00050000 P 03/18/16 50.0 0.00 0.50
SPB 160318P00055000 P 03/18/16 55.0 0.00 0.50
SPB 160318P00060000 P 03/18/16 60.0 0.00 1.05
SPB 160318P00065000 P 03/18/16 65.0 0.00 1.10
SPB 160318P00070000 P 03/18/16 70.0 0.05 1.25
SPB 160318P00075000 P 03/18/16 75.0 0.15 1.50
SPB 160318P00080000 P 03/18/16 80.0 0.55 1.70
SPB 160318P00085000 P 03/18/16 85.0 1.40 2.10
SPB 160318P00090000 P 03/18/16 90.0 2.95 4.20
SPB 160318P00095000 P 03/18/16 95.0 5.00 7.00
SPB 160318P00100000 P 03/18/16 100.0 9.20 11.80
SPB 160318P00105000 P 03/18/16 105.0 13.30 17.10
SPB 160318P00110000 P 03/18/16 110.0 18.10 21.80
SPB 160318P00115000 P 03/18/16 115.0 22.00 26.70
SPB 160318P00120000 P 03/18/16 120.0 27.00 31.70
SPB 160318P00125000 P 03/18/16 125.0 32.00 36.70
SPB 160318P00130000 P 03/18/16 130.0 37.00 41.70
SPB 160318P00135000 P 03/18/16 135.0 42.00 46.70
SPB 160318P00140000 P 03/18/16 140.0 47.00 51.70
SPB 160318P00145000 P 03/18/16 145.0 52.00 56.70
SPB 160415C00050000 C 04/15/16 50.0 38.80 43.20
SPB 160415C00055000 C 04/15/16 55.0 33.80 37.50
SPB 160415C00060000 C 04/15/16 60.0 28.90 32.60
SPB 160415C00065000 C 04/15/16 65.0 24.00 28.50
SPB 160415C00070000 C 04/15/16 70.0 19.20 23.90
SPB 160415C00075000 C 04/15/16 75.0 15.30 19.00
SPB 160415C00080000 C 04/15/16 80.0 11.40 14.50
SPB 160415C00085000 C 04/15/16 85.0 7.30 10.50
SPB 160415C00090000 C 04/15/16 90.0 4.20 5.90
SPB 160415C00095000 C 04/15/16 95.0 2.35 3.00
SPB 160415C00100000 C 04/15/16 100.0 0.75 2.00
SPB 160415C00105000 C 04/15/16 105.0 0.20 0.90
SPB 160415C00110000 C 04/15/16 110.0 0.00 1.10
SPB 160415C00115000 C 04/15/16 115.0 0.00 0.95
SPB 160415C00120000 C 04/15/16 120.0 0.00 0.85
SPB 160415C00125000 C 04/15/16 125.0 0.00 0.85
SPB 160415C00130000 C 04/15/16 130.0 0.00 0.80
SPB 160415C00135000 C 04/15/16 135.0 0.00 0.80
SPB 160415C00140000 C 04/15/16 140.0 0.00 0.80
SPB 160415C00145000 C 04/15/16 145.0 0.00 0.80
SPB 160415P00050000 P 04/15/16 50.0 0.05 1.20
SPB 160415P00055000 P 04/15/16 55.0 0.05 1.20
SPB 160415P00060000 P 04/15/16 60.0 0.10 1.25
SPB 160415P00065000 P 04/15/16 65.0 0.15 1.35
SPB 160415P00070000 P 04/15/16 70.0 0.25 1.55
SPB 160415P00075000 P 04/15/16 75.0 0.65 1.65
SPB 160415P00080000 P 04/15/16 80.0 1.15 2.35
SPB 160415P00085000 P 04/15/16 85.0 2.20 3.30
SPB 160415P00090000 P 04/15/16 90.0 3.90 5.10
SPB 160415P00095000 P 04/15/16 95.0 6.30 7.70
SPB 160415P00100000 P 04/15/16 100.0 9.50 11.40
SPB 160415P00105000 P 04/15/16 105.0 13.60 15.60
SPB 160415P00110000 P 04/15/16 110.0 18.20 21.90
SPB 160415P00115000 P 04/15/16 115.0 23.10 26.70
SPB 160415P00120000 P 04/15/16 120.0 28.10 31.70
SPB 160415P00125000 P 04/15/16 125.0 33.10 36.70
SPB 160415P00130000 P 04/15/16 130.0 38.10 41.70
SPB 160415P00135000 P 04/15/16 135.0 43.10 46.70
SPB 160415P00140000 P 04/15/16 140.0 48.10 51.70
SPB 160415P00145000 P 04/15/16 145.0 53.10 56.70
SPB 160715C00050000 C 07/15/16 50.0 39.00 43.50
SPB 160715C00055000 C 07/15/16 55.0 34.20 38.10
SPB 160715C00060000 C 07/15/16 60.0 29.30 33.90
SPB 160715C00065000 C 07/15/16 65.0 24.60 28.20
SPB 160715C00070000 C 07/15/16 70.0 21.60 24.50
SPB 160715C00075000 C 07/15/16 75.0 17.00 20.00
SPB 160715C00080000 C 07/15/16 80.0 13.00 15.10
SPB 160715C00085000 C 07/15/16 85.0 9.40 11.50
SPB 160715C00090000 C 07/15/16 90.0 6.50 8.40
SPB 160715C00095000 C 07/15/16 95.0 4.20 6.10
SPB 160715C00100000 C 07/15/16 100.0 2.60 4.30
SPB 160715C00105000 C 07/15/16 105.0 0.85 2.95
SPB 160715C00110000 C 07/15/16 110.0 0.30 2.00
SPB 160715C00115000 C 07/15/16 115.0 0.10 1.90
SPB 160715C00120000 C 07/15/16 120.0 0.00 1.60
SPB 160715C00125000 C 07/15/16 125.0 0.00 1.45
SPB 160715C00130000 C 07/15/16 130.0 0.00 1.35
SPB 160715C00135000 C 07/15/16 135.0 0.00 1.30
SPB 160715C00140000 C 07/15/16 140.0 0.00 1.30
SPB 160715P00050000 P 07/15/16 50.0 0.10 1.90
SPB 160715P00055000 P 07/15/16 55.0 0.15 2.00
SPB 160715P00060000 P 07/15/16 60.0 0.25 2.20
SPB 160715P00065000 P 07/15/16 65.0 0.45 2.45
SPB 160715P00070000 P 07/15/16 70.0 0.80 2.55
SPB 160715P00075000 P 07/15/16 75.0 1.40 3.30
SPB 160715P00080000 P 07/15/16 80.0 2.30 4.40
SPB 160715P00085000 P 07/15/16 85.0 4.00 5.90
SPB 160715P00090000 P 07/15/16 90.0 6.00 7.60
SPB 160715P00095000 P 07/15/16 95.0 8.20 10.20
SPB 160715P00100000 P 07/15/16 100.0 11.40 13.50
SPB 160715P00105000 P 07/15/16 105.0 14.20 17.20
SPB 160715P00110000 P 07/15/16 110.0 19.30 21.20
SPB 160715P00115000 P 07/15/16 115.0 22.60 27.40
SPB 160715P00120000 P 07/15/16 120.0 27.20 31.90
SPB 160715P00125000 P 07/15/16 125.0 32.10 36.90
SPB 160715P00130000 P 07/15/16 130.0 37.10 41.80
SPB 160715P00135000 P 07/15/16 135.0 42.00 46.80
SPB 160715P00140000 P 07/15/16 140.0 47.00 51.70

OPRA data is delayed 15 minutes.