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 (2016-03-25)Premium Content

Spectrum Brands Holdings Inc New (SPB)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPB 160617C00065000 C 06/17/16 65.0 50.20 54.50
SPB 160617C00070000 C 06/17/16 70.0 44.60 49.50
SPB 160617C00075000 C 06/17/16 75.0 39.60 44.50
SPB 160617C00080000 C 06/17/16 80.0 34.60 39.50
SPB 160617C00085000 C 06/17/16 85.0 29.60 34.50
SPB 160617C00090000 C 06/17/16 90.0 25.10 29.50
SPB 160617C00095000 C 06/17/16 95.0 20.10 24.50
SPB 160617C00100000 C 06/17/16 100.0 15.10 19.50
SPB 160617C00105000 C 06/17/16 105.0 10.00 14.50
SPB 160617C00110000 C 06/17/16 110.0 5.50 9.90
SPB 160617C00115000 C 06/17/16 115.0 3.00 6.50
SPB 160617C00120000 C 06/17/16 120.0 0.65 1.05
SPB 160617C00125000 C 06/17/16 125.0 0.00 5.00
SPB 160617C00130000 C 06/17/16 130.0 0.00 5.00
SPB 160617C00135000 C 06/17/16 135.0 0.00 5.00
SPB 160617C00140000 C 06/17/16 140.0 0.00 5.00
SPB 160617C00145000 C 06/17/16 145.0 0.00 5.00
SPB 160617C00150000 C 06/17/16 150.0 0.00 5.00
SPB 160617C00155000 C 06/17/16 155.0 0.00 5.00
SPB 160617P00065000 P 06/17/16 65.0 0.00 5.00
SPB 160617P00070000 P 06/17/16 70.0 0.00 5.00
SPB 160617P00075000 P 06/17/16 75.0 0.00 5.00
SPB 160617P00080000 P 06/17/16 80.0 0.00 5.00
SPB 160617P00085000 P 06/17/16 85.0 0.00 5.00
SPB 160617P00090000 P 06/17/16 90.0 0.00 5.00
SPB 160617P00095000 P 06/17/16 95.0 0.00 5.00
SPB 160617P00100000 P 06/17/16 100.0 0.00 0.50
SPB 160617P00105000 P 06/17/16 105.0 0.00 5.00
SPB 160617P00110000 P 06/17/16 110.0 0.00 5.00
SPB 160617P00115000 P 06/17/16 115.0 0.95 1.50
SPB 160617P00120000 P 06/17/16 120.0 3.30 6.40
SPB 160617P00125000 P 06/17/16 125.0 5.50 9.90
SPB 160617P00130000 P 06/17/16 130.0 10.50 14.90
SPB 160617P00135000 P 06/17/16 135.0 15.50 19.90
SPB 160617P00140000 P 06/17/16 140.0 20.50 24.90
SPB 160617P00145000 P 06/17/16 145.0 25.50 29.90
SPB 160617P00150000 P 06/17/16 150.0 30.50 34.90
SPB 160617P00155000 P 06/17/16 155.0 35.50 39.90
SPB 160715C00050000 C 07/15/16 50.0 64.70 69.50
SPB 160715C00055000 C 07/15/16 55.0 59.60 64.50
SPB 160715C00060000 C 07/15/16 60.0 54.60 59.50
SPB 160715C00065000 C 07/15/16 65.0 49.60 54.50
SPB 160715C00070000 C 07/15/16 70.0 44.60 49.50
SPB 160715C00075000 C 07/15/16 75.0 39.60 44.50
SPB 160715C00080000 C 07/15/16 80.0 34.60 39.50
SPB 160715C00085000 C 07/15/16 85.0 29.60 34.50
SPB 160715C00090000 C 07/15/16 90.0 25.10 29.50
SPB 160715C00095000 C 07/15/16 95.0 20.10 25.00
SPB 160715C00100000 C 07/15/16 100.0 15.30 20.00
SPB 160715C00105000 C 07/15/16 105.0 10.50 15.00
SPB 160715C00110000 C 07/15/16 110.0 6.00 10.90
SPB 160715C00115000 C 07/15/16 115.0 4.10 4.70
SPB 160715C00120000 C 07/15/16 120.0 1.65 1.95
SPB 160715C00125000 C 07/15/16 125.0 0.50 0.95
SPB 160715C00130000 C 07/15/16 130.0 0.00 0.40
SPB 160715C00135000 C 07/15/16 135.0 0.00 2.15
SPB 160715C00140000 C 07/15/16 140.0 0.00 1.10
SPB 160715P00050000 P 07/15/16 50.0 0.00 5.00
SPB 160715P00055000 P 07/15/16 55.0 0.00 1.10
SPB 160715P00060000 P 07/15/16 60.0 0.00 1.15
SPB 160715P00065000 P 07/15/16 65.0 0.00 5.00
SPB 160715P00070000 P 07/15/16 70.0 0.00 5.00
SPB 160715P00075000 P 07/15/16 75.0 0.00 5.00
SPB 160715P00080000 P 07/15/16 80.0 0.00 5.00
SPB 160715P00085000 P 07/15/16 85.0 0.00 5.00
SPB 160715P00090000 P 07/15/16 90.0 0.00 0.75
SPB 160715P00095000 P 07/15/16 95.0 0.05 0.25
SPB 160715P00100000 P 07/15/16 100.0 0.15 0.40
SPB 160715P00105000 P 07/15/16 105.0 0.35 0.70
SPB 160715P00110000 P 07/15/16 110.0 0.90 1.30
SPB 160715P00115000 P 07/15/16 115.0 2.10 2.55
SPB 160715P00120000 P 07/15/16 120.0 4.30 5.20
SPB 160715P00125000 P 07/15/16 125.0 6.00 10.40
SPB 160715P00130000 P 07/15/16 130.0 10.50 14.90
SPB 160715P00135000 P 07/15/16 135.0 15.50 20.00
SPB 160715P00140000 P 07/15/16 140.0 20.50 25.00
SPB 161021C00060000 C 10/21/16 60.0 55.00 59.50
SPB 161021C00065000 C 10/21/16 65.0 50.10 54.50
SPB 161021C00070000 C 10/21/16 70.0 45.30 50.00
SPB 161021C00075000 C 10/21/16 75.0 40.10 45.00
SPB 161021C00080000 C 10/21/16 80.0 35.30 40.00
SPB 161021C00085000 C 10/21/16 85.0 30.30 35.00
SPB 161021C00090000 C 10/21/16 90.0 25.30 30.00
SPB 161021C00095000 C 10/21/16 95.0 20.80 25.50
SPB 161021C00100000 C 10/21/16 100.0 16.00 20.40
SPB 161021C00105000 C 10/21/16 105.0 13.00 15.30
SPB 161021C00110000 C 10/21/16 110.0 9.70 13.00
SPB 161021C00115000 C 10/21/16 115.0 6.40 10.00
SPB 161021C00120000 C 10/21/16 120.0 3.60 5.10
SPB 161021C00125000 C 10/21/16 125.0 1.90 3.20
SPB 161021C00130000 C 10/21/16 130.0 0.90 5.00
SPB 161021P00060000 P 10/21/16 60.0 0.00 5.00
SPB 161021P00065000 P 10/21/16 65.0 0.00 5.00
SPB 161021P00070000 P 10/21/16 70.0 0.00 1.20
SPB 161021P00075000 P 10/21/16 75.0 0.00 5.00
SPB 161021P00080000 P 10/21/16 80.0 0.25 5.00
SPB 161021P00085000 P 10/21/16 85.0 0.00 5.00
SPB 161021P00090000 P 10/21/16 90.0 0.00 0.90
SPB 161021P00095000 P 10/21/16 95.0 0.00 5.00
SPB 161021P00100000 P 10/21/16 100.0 0.00 5.00
SPB 161021P00105000 P 10/21/16 105.0 1.60 2.40
SPB 161021P00110000 P 10/21/16 110.0 2.70 6.00
SPB 161021P00115000 P 10/21/16 115.0 4.10 6.10
SPB 161021P00120000 P 10/21/16 120.0 6.10 7.90
SPB 161021P00125000 P 10/21/16 125.0 9.80 13.50
SPB 161021P00130000 P 10/21/16 130.0 12.00 16.40
SPB 170120C00070000 C 01/20/17 70.0 45.10 50.00
SPB 170120C00075000 C 01/20/17 75.0 40.60 45.00
SPB 170120C00080000 C 01/20/17 80.0 35.60 40.00
SPB 170120C00085000 C 01/20/17 85.0 30.60 35.50
SPB 170120C00090000 C 01/20/17 90.0 25.70 30.50
SPB 170120C00095000 C 01/20/17 95.0 21.80 26.50
SPB 170120C00100000 C 01/20/17 100.0 17.20 22.00
SPB 170120C00105000 C 01/20/17 105.0 13.50 18.00
SPB 170120C00110000 C 01/20/17 110.0 11.00 15.00
SPB 170120C00115000 C 01/20/17 115.0 7.80 9.30
SPB 170120C00120000 C 01/20/17 120.0 5.10 6.80
SPB 170120C00125000 C 01/20/17 125.0 3.10 4.60
SPB 170120C00130000 C 01/20/17 130.0 1.75 3.30
SPB 170120C00135000 C 01/20/17 135.0 0.00 5.00
SPB 170120C00140000 C 01/20/17 140.0 0.00 5.00
SPB 170120C00145000 C 01/20/17 145.0 0.00 5.00
SPB 170120C00150000 C 01/20/17 150.0 0.00 5.00
SPB 170120C00155000 C 01/20/17 155.0 0.00 5.00
SPB 170120C00160000 C 01/20/17 160.0 0.00 1.95
SPB 170120P00070000 P 01/20/17 70.0 0.00 1.75
SPB 170120P00075000 P 01/20/17 75.0 0.00 5.00
SPB 170120P00080000 P 01/20/17 80.0 0.00 5.00
SPB 170120P00085000 P 01/20/17 85.0 0.00 5.00
SPB 170120P00090000 P 01/20/17 90.0 0.00 5.00
SPB 170120P00095000 P 01/20/17 95.0 0.00 1.90
SPB 170120P00100000 P 01/20/17 100.0 1.75 5.50
SPB 170120P00105000 P 01/20/17 105.0 2.75 4.20
SPB 170120P00110000 P 01/20/17 110.0 4.00 5.50
SPB 170120P00115000 P 01/20/17 115.0 5.70 7.50
SPB 170120P00120000 P 01/20/17 120.0 8.20 9.70
SPB 170120P00125000 P 01/20/17 125.0 11.00 15.00
SPB 170120P00130000 P 01/20/17 130.0 13.50 17.90
SPB 170120P00135000 P 01/20/17 135.0 17.50 21.80
SPB 170120P00140000 P 01/20/17 140.0 21.50 26.40
SPB 170120P00145000 P 01/20/17 145.0 26.50 31.00
SPB 170120P00150000 P 01/20/17 150.0 31.00 35.40
SPB 170120P00155000 P 01/20/17 155.0 36.00 40.40
SPB 170120P00160000 P 01/20/17 160.0 40.50 45.00

OPRA data is delayed 15 minutes.