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 4 2015 10:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPB 150515C00050000 C 05/15/15 50.0 40.50 45.20
SPB 150515C00055000 C 05/15/15 55.0 35.50 40.20
SPB 150515C00060000 C 05/15/15 60.0 30.50 35.30
SPB 150515C00065000 C 05/15/15 65.0 25.50 30.30
SPB 150515C00070000 C 05/15/15 70.0 20.50 25.30
SPB 150515C00075000 C 05/15/15 75.0 15.50 20.30
SPB 150515C00080000 C 05/15/15 80.0 10.50 15.10
SPB 150515C00085000 C 05/15/15 85.0 6.30 9.80
SPB 150515C00090000 C 05/15/15 90.0 2.40 4.60
SPB 150515C00095000 C 05/15/15 95.0 0.00 1.55
SPB 150515C00100000 C 05/15/15 100.0 0.00 0.50
SPB 150515C00105000 C 05/15/15 105.0 0.00 1.00
SPB 150515C00110000 C 05/15/15 110.0 0.00 1.00
SPB 150515C00115000 C 05/15/15 115.0 0.00 1.00
SPB 150515C00120000 C 05/15/15 120.0 0.00 1.00
SPB 150515C00125000 C 05/15/15 125.0 0.00 1.00
SPB 150515C00130000 C 05/15/15 130.0 0.00 1.00
SPB 150515C00135000 C 05/15/15 135.0 0.00 1.00
SPB 150515C00140000 C 05/15/15 140.0 0.00 1.35
SPB 150515P00050000 P 05/15/15 50.0 0.00 1.35
SPB 150515P00055000 P 05/15/15 55.0 0.00 1.00
SPB 150515P00060000 P 05/15/15 60.0 0.00 1.00
SPB 150515P00065000 P 05/15/15 65.0 0.00 1.00
SPB 150515P00070000 P 05/15/15 70.0 0.00 1.40
SPB 150515P00075000 P 05/15/15 75.0 0.00 1.40
SPB 150515P00080000 P 05/15/15 80.0 0.00 0.50
SPB 150515P00085000 P 05/15/15 85.0 0.00 0.50
SPB 150515P00090000 P 05/15/15 90.0 0.10 1.95
SPB 150515P00095000 P 05/15/15 95.0 0.60 4.30
SPB 150515P00100000 P 05/15/15 100.0 5.40 9.80
SPB 150515P00105000 P 05/15/15 105.0 10.30 14.80
SPB 150515P00110000 P 05/15/15 110.0 15.20 19.90
SPB 150515P00115000 P 05/15/15 115.0 20.10 24.60
SPB 150515P00120000 P 05/15/15 120.0 25.10 29.60
SPB 150515P00125000 P 05/15/15 125.0 30.20 34.90
SPB 150515P00130000 P 05/15/15 130.0 35.20 39.90
SPB 150515P00135000 P 05/15/15 135.0 40.00 44.90
SPB 150515P00140000 P 05/15/15 140.0 45.10 49.80
SPB 150619C00045000 C 06/19/15 45.0 45.50 50.20
SPB 150619C00050000 C 06/19/15 50.0 40.50 45.20
SPB 150619C00055000 C 06/19/15 55.0 35.50 40.20
SPB 150619C00060000 C 06/19/15 60.0 30.50 35.20
SPB 150619C00065000 C 06/19/15 65.0 25.50 30.30
SPB 150619C00070000 C 06/19/15 70.0 20.50 25.30
SPB 150619C00075000 C 06/19/15 75.0 15.50 20.20
SPB 150619C00080000 C 06/19/15 80.0 10.60 15.10
SPB 150619C00085000 C 06/19/15 85.0 5.70 9.60
SPB 150619C00090000 C 06/19/15 90.0 1.70 5.10
SPB 150619C00095000 C 06/19/15 95.0 0.00 5.00
SPB 150619C00100000 C 06/19/15 100.0 0.10 0.90
SPB 150619C00105000 C 06/19/15 105.0 0.00 0.50
SPB 150619C00110000 C 06/19/15 110.0 0.00 0.50
SPB 150619C00115000 C 06/19/15 115.0 0.00 1.40
SPB 150619C00120000 C 06/19/15 120.0 0.00 1.40
SPB 150619C00125000 C 06/19/15 125.0 0.00 1.00
SPB 150619C00130000 C 06/19/15 130.0 0.00 0.95
SPB 150619P00045000 P 06/19/15 45.0 0.00 1.80
SPB 150619P00050000 P 06/19/15 50.0 0.00 1.40
SPB 150619P00055000 P 06/19/15 55.0 0.00 1.40
SPB 150619P00060000 P 06/19/15 60.0 0.00 1.40
SPB 150619P00065000 P 06/19/15 65.0 0.00 1.40
SPB 150619P00070000 P 06/19/15 70.0 0.00 0.50
SPB 150619P00075000 P 06/19/15 75.0 0.00 0.50
SPB 150619P00080000 P 06/19/15 80.0 0.00 0.50
SPB 150619P00085000 P 06/19/15 85.0 0.00 5.00
SPB 150619P00090000 P 06/19/15 90.0 0.00 5.00
SPB 150619P00095000 P 06/19/15 95.0 3.20 6.50
SPB 150619P00100000 P 06/19/15 100.0 5.70 10.10
SPB 150619P00105000 P 06/19/15 105.0 10.50 15.00
SPB 150619P00110000 P 06/19/15 110.0 15.40 20.00
SPB 150619P00115000 P 06/19/15 115.0 20.40 24.50
SPB 150619P00120000 P 06/19/15 120.0 25.10 29.60
SPB 150619P00125000 P 06/19/15 125.0 30.20 34.90
SPB 150619P00130000 P 06/19/15 130.0 36.20 38.50
SPB 150717C00045000 C 07/17/15 45.0 45.50 50.20
SPB 150717C00050000 C 07/17/15 50.0 40.50 45.20
SPB 150717C00055000 C 07/17/15 55.0 35.50 40.20
SPB 150717C00060000 C 07/17/15 60.0 30.50 35.20
SPB 150717C00065000 C 07/17/15 65.0 25.50 30.30
SPB 150717C00070000 C 07/17/15 70.0 20.50 25.30
SPB 150717C00075000 C 07/17/15 75.0 15.50 20.10
SPB 150717C00080000 C 07/17/15 80.0 10.60 15.10
SPB 150717C00085000 C 07/17/15 85.0 6.20 10.90
SPB 150717C00090000 C 07/17/15 90.0 3.10 5.90
SPB 150717C00095000 C 07/17/15 95.0 1.10 3.30
SPB 150717C00100000 C 07/17/15 100.0 0.45 1.45
SPB 150717C00105000 C 07/17/15 105.0 0.00 1.10
SPB 150717C00110000 C 07/17/15 110.0 0.00 0.50
SPB 150717C00115000 C 07/17/15 115.0 0.00 0.50
SPB 150717C00120000 C 07/17/15 120.0 0.00 1.55
SPB 150717C00125000 C 07/17/15 125.0 0.00 1.55
SPB 150717C00130000 C 07/17/15 130.0 0.00 1.05
SPB 150717C00135000 C 07/17/15 135.0 0.00 1.45
SPB 150717P00045000 P 07/17/15 45.0 0.00 1.50
SPB 150717P00050000 P 07/17/15 50.0 0.00 1.55
SPB 150717P00055000 P 07/17/15 55.0 0.00 1.05
SPB 150717P00060000 P 07/17/15 60.0 0.00 1.55
SPB 150717P00065000 P 07/17/15 65.0 0.00 1.05
SPB 150717P00070000 P 07/17/15 70.0 0.00 0.50
SPB 150717P00075000 P 07/17/15 75.0 0.00 0.50
SPB 150717P00080000 P 07/17/15 80.0 0.00 3.30
SPB 150717P00085000 P 07/17/15 85.0 0.00 1.90
SPB 150717P00090000 P 07/17/15 90.0 0.00 5.00
SPB 150717P00095000 P 07/17/15 95.0 2.30 6.80
SPB 150717P00100000 P 07/17/15 100.0 6.40 9.40
SPB 150717P00105000 P 07/17/15 105.0 10.60 15.30
SPB 150717P00110000 P 07/17/15 110.0 15.40 20.00
SPB 150717P00115000 P 07/17/15 115.0 20.50 24.40
SPB 150717P00120000 P 07/17/15 120.0 25.40 29.40
SPB 150717P00125000 P 07/17/15 125.0 30.10 33.90
SPB 150717P00130000 P 07/17/15 130.0 35.10 39.90
SPB 150717P00135000 P 07/17/15 135.0 40.10 44.90
SPB 151016C00050000 C 10/16/15 50.0 40.50 45.20
SPB 151016C00055000 C 10/16/15 55.0 35.50 40.20
SPB 151016C00060000 C 10/16/15 60.0 30.50 35.20
SPB 151016C00065000 C 10/16/15 65.0 25.50 30.20
SPB 151016C00070000 C 10/16/15 70.0 21.00 25.30
SPB 151016C00075000 C 10/16/15 75.0 16.00 20.60
SPB 151016C00080000 C 10/16/15 80.0 11.50 16.00
SPB 151016C00085000 C 10/16/15 85.0 7.90 12.10
SPB 151016C00090000 C 10/16/15 90.0 4.20 7.60
SPB 151016C00095000 C 10/16/15 95.0 1.85 5.20
SPB 151016C00100000 C 10/16/15 100.0 1.50 3.20
SPB 151016C00105000 C 10/16/15 105.0 0.20 5.00
SPB 151016C00110000 C 10/16/15 110.0 0.00 5.00
SPB 151016C00115000 C 10/16/15 115.0 0.00 5.00
SPB 151016C00120000 C 10/16/15 120.0 0.00 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 0.50
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 0.00 2.10
SPB 151016P00070000 P 10/16/15 70.0 0.00 5.00
SPB 151016P00075000 P 10/16/15 75.0 0.00 5.00
SPB 151016P00080000 P 10/16/15 80.0 0.30 2.35
SPB 151016P00085000 P 10/16/15 85.0 0.10 3.50
SPB 151016P00090000 P 10/16/15 90.0 1.90 5.90
SPB 151016P00095000 P 10/16/15 95.0 5.40 9.20
SPB 151016P00100000 P 10/16/15 100.0 7.70 12.50
SPB 151016P00105000 P 10/16/15 105.0 11.70 16.30
SPB 151016P00110000 P 10/16/15 110.0 16.00 20.60
SPB 151016P00115000 P 10/16/15 115.0 20.70 25.30
SPB 151016P00120000 P 10/16/15 120.0 25.50 30.00
SPB 151016P00125000 P 10/16/15 125.0 30.40 35.00
SPB 151016P00130000 P 10/16/15 130.0 35.40 40.00
SPB 151016P00135000 P 10/16/15 135.0 40.70 45.20
SPB 151016P00140000 P 10/16/15 140.0 45.50 50.00

OPRA data is delayed 15 minutes.