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 (2016-09-23)Premium Content

Spectrum Brands Holdings Inc New (SPB)
As of Sep 26 2016 1:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPB 161021C00060000 C 10/21/16 60.0 71.00 75.50
SPB 161021C00065000 C 10/21/16 65.0 66.00 70.90
SPB 161021C00070000 C 10/21/16 70.0 61.10 65.50
SPB 161021C00075000 C 10/21/16 75.0 56.20 60.50
SPB 161021C00080000 C 10/21/16 80.0 51.20 55.50
SPB 161021C00085000 C 10/21/16 85.0 46.10 50.50
SPB 161021C00090000 C 10/21/16 90.0 41.50 45.50
SPB 161021C00095000 C 10/21/16 95.0 36.20 40.50
SPB 161021C00100000 C 10/21/16 100.0 31.00 35.50
SPB 161021C00105000 C 10/21/16 105.0 26.10 30.50
SPB 161021C00110000 C 10/21/16 110.0 21.50 25.50
SPB 161021C00115000 C 10/21/16 115.0 16.70 20.80
SPB 161021C00120000 C 10/21/16 120.0 11.90 16.00
SPB 161021C00125000 C 10/21/16 125.0 7.70 9.50
SPB 161021C00130000 C 10/21/16 130.0 3.90 6.40
SPB 161021C00135000 C 10/21/16 135.0 1.80 2.70
SPB 161021C00140000 C 10/21/16 140.0 0.45 1.15
SPB 161021C00145000 C 10/21/16 145.0 0.00 5.00
SPB 161021C00150000 C 10/21/16 150.0 0.00 1.15
SPB 161021C00155000 C 10/21/16 155.0 0.00 0.50
SPB 161021P00060000 P 10/21/16 60.0 0.00 0.70
SPB 161021P00065000 P 10/21/16 65.0 0.00 1.15
SPB 161021P00070000 P 10/21/16 70.0 0.00 1.15
SPB 161021P00075000 P 10/21/16 75.0 0.00 1.40
SPB 161021P00080000 P 10/21/16 80.0 0.00 0.70
SPB 161021P00085000 P 10/21/16 85.0 0.00 0.70
SPB 161021P00090000 P 10/21/16 90.0 0.00 0.75
SPB 161021P00095000 P 10/21/16 95.0 0.00 1.15
SPB 161021P00100000 P 10/21/16 100.0 0.00 0.70
SPB 161021P00105000 P 10/21/16 105.0 0.00 0.50
SPB 161021P00110000 P 10/21/16 110.0 0.00 0.50
SPB 161021P00115000 P 10/21/16 115.0 0.00 0.55
SPB 161021P00120000 P 10/21/16 120.0 0.00 5.00
SPB 161021P00125000 P 10/21/16 125.0 0.40 1.55
SPB 161021P00130000 P 10/21/16 130.0 1.20 2.15
SPB 161021P00135000 P 10/21/16 135.0 3.70 4.80
SPB 161021P00140000 P 10/21/16 140.0 5.60 9.50
SPB 161021P00145000 P 10/21/16 145.0 9.50 14.00
SPB 161021P00150000 P 10/21/16 150.0 14.50 19.00
SPB 161021P00155000 P 10/21/16 155.0 19.70 24.00
SPB 161118C00080000 C 11/18/16 80.0 51.50 55.50
SPB 161118C00085000 C 11/18/16 85.0 46.40 51.00
SPB 161118C00090000 C 11/18/16 90.0 41.50 46.00
SPB 161118C00095000 C 11/18/16 95.0 36.20 40.50
SPB 161118C00100000 C 11/18/16 100.0 31.50 36.00
SPB 161118C00105000 C 11/18/16 105.0 26.50 31.00
SPB 161118C00110000 C 11/18/16 110.0 21.50 26.00
SPB 161118C00115000 C 11/18/16 115.0 16.90 21.50
SPB 161118C00120000 C 11/18/16 120.0 12.00 16.50
SPB 161118C00125000 C 11/18/16 125.0 8.00 12.50
SPB 161118C00130000 C 11/18/16 130.0 5.90 7.20
SPB 161118C00135000 C 11/18/16 135.0 3.10 4.20
SPB 161118C00140000 C 11/18/16 140.0 1.30 2.40
SPB 161118C00145000 C 11/18/16 145.0 0.60 1.35
SPB 161118C00150000 C 11/18/16 150.0 0.05 0.95
SPB 161118C00155000 C 11/18/16 155.0 0.00 0.65
SPB 161118C00160000 C 11/18/16 160.0 0.00 0.60
SPB 161118C00165000 C 11/18/16 165.0 0.00 1.50
SPB 161118C00170000 C 11/18/16 170.0 0.00 1.45
SPB 161118C00175000 C 11/18/16 175.0 0.00 1.45
SPB 161118C00180000 C 11/18/16 180.0 0.00 0.50
SPB 161118P00080000 P 11/18/16 80.0 0.00 0.75
SPB 161118P00085000 P 11/18/16 85.0 0.00 1.75
SPB 161118P00090000 P 11/18/16 90.0 0.00 1.50
SPB 161118P00095000 P 11/18/16 95.0 0.00 1.20
SPB 161118P00100000 P 11/18/16 100.0 0.00 0.60
SPB 161118P00105000 P 11/18/16 105.0 0.00 5.00
SPB 161118P00110000 P 11/18/16 110.0 0.05 1.30
SPB 161118P00115000 P 11/18/16 115.0 0.20 4.70
SPB 161118P00120000 P 11/18/16 120.0 0.65 2.10
SPB 161118P00125000 P 11/18/16 125.0 1.40 2.35
SPB 161118P00130000 P 11/18/16 130.0 2.80 3.80
SPB 161118P00135000 P 11/18/16 135.0 4.70 6.00
SPB 161118P00140000 P 11/18/16 140.0 7.20 10.80
SPB 161118P00145000 P 11/18/16 145.0 10.50 14.90
SPB 161118P00150000 P 11/18/16 150.0 14.50 19.40
SPB 161118P00155000 P 11/18/16 155.0 19.50 24.00
SPB 161118P00160000 P 11/18/16 160.0 24.50 29.00
SPB 161118P00165000 P 11/18/16 165.0 29.50 34.00
SPB 161118P00170000 P 11/18/16 170.0 34.50 39.00
SPB 161118P00175000 P 11/18/16 175.0 39.50 44.00
SPB 161118P00180000 P 11/18/16 180.0 44.50 49.00
SPB 170120C00070000 C 01/20/17 70.0 61.50 66.00
SPB 170120C00075000 C 01/20/17 75.0 56.20 60.50
SPB 170120C00080000 C 01/20/17 80.0 51.50 56.00
SPB 170120C00085000 C 01/20/17 85.0 46.50 51.00
SPB 170120C00090000 C 01/20/17 90.0 41.50 46.00
SPB 170120C00095000 C 01/20/17 95.0 36.20 41.00
SPB 170120C00100000 C 01/20/17 100.0 31.10 36.00
SPB 170120C00105000 C 01/20/17 105.0 26.60 31.00
SPB 170120C00110000 C 01/20/17 110.0 22.00 26.50
SPB 170120C00115000 C 01/20/17 115.0 18.20 21.70
SPB 170120C00120000 C 01/20/17 120.0 14.20 17.50
SPB 170120C00125000 C 01/20/17 125.0 9.90 13.60
SPB 170120C00130000 C 01/20/17 130.0 7.50 9.20
SPB 170120C00135000 C 01/20/17 135.0 4.70 5.80
SPB 170120C00140000 C 01/20/17 140.0 3.00 4.00
SPB 170120C00145000 C 01/20/17 145.0 1.45 3.30
SPB 170120C00150000 C 01/20/17 150.0 0.25 2.05
SPB 170120C00155000 C 01/20/17 155.0 0.35 5.00
SPB 170120C00160000 C 01/20/17 160.0 0.05 1.05
SPB 170120P00070000 P 01/20/17 70.0 0.00 0.80
SPB 170120P00075000 P 01/20/17 75.0 0.00 2.05
SPB 170120P00080000 P 01/20/17 80.0 0.00 2.05
SPB 170120P00085000 P 01/20/17 85.0 0.00 1.75
SPB 170120P00090000 P 01/20/17 90.0 0.00 1.45
SPB 170120P00095000 P 01/20/17 95.0 0.00 5.00
SPB 170120P00100000 P 01/20/17 100.0 0.10 1.60
SPB 170120P00105000 P 01/20/17 105.0 0.30 1.60
SPB 170120P00110000 P 01/20/17 110.0 0.35 4.10
SPB 170120P00115000 P 01/20/17 115.0 0.65 2.10
SPB 170120P00120000 P 01/20/17 120.0 1.75 3.20
SPB 170120P00125000 P 01/20/17 125.0 2.90 4.90
SPB 170120P00130000 P 01/20/17 130.0 4.50 5.80
SPB 170120P00135000 P 01/20/17 135.0 6.70 8.20
SPB 170120P00140000 P 01/20/17 140.0 9.40 11.20
SPB 170120P00145000 P 01/20/17 145.0 11.60 16.00
SPB 170120P00150000 P 01/20/17 150.0 16.10 20.10
SPB 170120P00155000 P 01/20/17 155.0 20.00 24.50
SPB 170120P00160000 P 01/20/17 160.0 25.40 29.50
SPB 170421C00080000 C 04/21/17 80.0 51.50 56.00
SPB 170421C00085000 C 04/21/17 85.0 46.10 50.50
SPB 170421C00090000 C 04/21/17 90.0 41.20 46.00
SPB 170421C00095000 C 04/21/17 95.0 36.20 41.00
SPB 170421C00100000 C 04/21/17 100.0 32.00 36.50
SPB 170421C00105000 C 04/21/17 105.0 27.00 31.50
SPB 170421C00110000 C 04/21/17 110.0 22.80 27.00
SPB 170421C00115000 C 04/21/17 115.0 18.80 22.80
SPB 170421C00120000 C 04/21/17 120.0 14.80 18.80
SPB 170421C00125000 C 04/21/17 125.0 11.90 14.60
SPB 170421C00130000 C 04/21/17 130.0 9.60 11.20
SPB 170421C00135000 C 04/21/17 135.0 6.80 8.50
SPB 170421C00140000 C 04/21/17 140.0 4.70 6.30
SPB 170421C00145000 C 04/21/17 145.0 3.00 4.80
SPB 170421C00150000 C 04/21/17 150.0 1.80 3.40
SPB 170421C00155000 C 04/21/17 155.0 0.85 2.85
SPB 170421C00160000 C 04/21/17 160.0 0.50 2.35
SPB 170421C00165000 C 04/21/17 165.0 0.35 1.95
SPB 170421C00170000 C 04/21/17 170.0 0.10 1.75
SPB 170421C00175000 C 04/21/17 175.0 0.00 1.15
SPB 170421C00180000 C 04/21/17 180.0 0.00 4.30
SPB 170421P00080000 P 04/21/17 80.0 0.00 1.25
SPB 170421P00085000 P 04/21/17 85.0 0.00 1.75
SPB 170421P00090000 P 04/21/17 90.0 0.15 1.85
SPB 170421P00095000 P 04/21/17 95.0 0.20 5.00
SPB 170421P00100000 P 04/21/17 100.0 0.60 2.35
SPB 170421P00105000 P 04/21/17 105.0 0.45 2.50
SPB 170421P00110000 P 04/21/17 110.0 0.90 2.90
SPB 170421P00115000 P 04/21/17 115.0 2.30 3.60
SPB 170421P00120000 P 04/21/17 120.0 3.40 4.70
SPB 170421P00125000 P 04/21/17 125.0 4.60 6.90
SPB 170421P00130000 P 04/21/17 130.0 6.40 8.50
SPB 170421P00135000 P 04/21/17 135.0 8.70 10.50
SPB 170421P00140000 P 04/21/17 140.0 11.50 13.40
SPB 170421P00145000 P 04/21/17 145.0 14.60 18.00
SPB 170421P00150000 P 04/21/17 150.0 17.40 21.50
SPB 170421P00155000 P 04/21/17 155.0 21.10 25.10
SPB 170421P00160000 P 04/21/17 160.0 25.70 29.60
SPB 170421P00165000 P 04/21/17 165.0 30.00 34.50
SPB 170421P00170000 P 04/21/17 170.0 35.00 39.50
SPB 170421P00175000 P 04/21/17 175.0 39.50 44.40
SPB 170421P00180000 P 04/21/17 180.0 44.50 49.00

OPRA data is delayed 15 minutes.