Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Spectrum Brands Holdings Inc New (SPB)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPB 140517C00055000 C 05/17/14 55.0 21.30 23.70
SPB 140517C00060000 C 05/17/14 60.0 16.40 18.80
SPB 140517C00065000 C 05/17/14 65.0 11.40 14.00
SPB 140517C00070000 C 05/17/14 70.0 6.50 9.20
SPB 140517C00075000 C 05/17/14 75.0 2.90 4.50
SPB 140517C00080000 C 05/17/14 80.0 0.60 1.15
SPB 140517C00085000 C 05/17/14 85.0 0.00 0.95
SPB 140517C00090000 C 05/17/14 90.0 0.00 0.25
SPB 140517C00095000 C 05/17/14 95.0 0.00 0.25
SPB 140517C00100000 C 05/17/14 100.0 0.00 0.25
SPB 140517C00105000 C 05/17/14 105.0 0.00 0.25
SPB 140517P00055000 P 05/17/14 55.0 0.00 0.85
SPB 140517P00060000 P 05/17/14 60.0 0.00 0.85
SPB 140517P00065000 P 05/17/14 65.0 0.00 0.90
SPB 140517P00070000 P 05/17/14 70.0 0.00 1.20
SPB 140517P00075000 P 05/17/14 75.0 0.85 1.40
SPB 140517P00080000 P 05/17/14 80.0 3.20 4.20
SPB 140517P00085000 P 05/17/14 85.0 6.30 9.00
SPB 140517P00090000 P 05/17/14 90.0 11.10 13.70
SPB 140517P00095000 P 05/17/14 95.0 16.10 18.70
SPB 140517P00100000 P 05/17/14 100.0 20.60 23.70
SPB 140517P00105000 P 05/17/14 105.0 26.30 28.80
SPB 140621C00040000 C 06/21/14 40.0 36.30 38.70
SPB 140621C00045000 C 06/21/14 45.0 31.30 33.70
SPB 140621C00050000 C 06/21/14 50.0 26.30 28.70
SPB 140621C00055000 C 06/21/14 55.0 21.30 23.70
SPB 140621C00060000 C 06/21/14 60.0 16.20 18.80
SPB 140621C00065000 C 06/21/14 65.0 11.50 14.00
SPB 140621C00070000 C 06/21/14 70.0 6.70 9.50
SPB 140621C00075000 C 06/21/14 75.0 3.30 4.50
SPB 140621C00080000 C 06/21/14 80.0 1.10 1.75
SPB 140621C00085000 C 06/21/14 85.0 0.10 0.65
SPB 140621C00090000 C 06/21/14 90.0 0.00 0.95
SPB 140621C00095000 C 06/21/14 95.0 0.00 0.25
SPB 140621C00100000 C 06/21/14 100.0 0.00 0.25
SPB 140621C00105000 C 06/21/14 105.0 0.00 0.25
SPB 140621C00110000 C 06/21/14 110.0 0.00 0.25
SPB 140621C00115000 C 06/21/14 115.0 0.00 0.25
SPB 140621P00040000 P 06/21/14 40.0 0.00 0.25
SPB 140621P00045000 P 06/21/14 45.0 0.00 0.85
SPB 140621P00050000 P 06/21/14 50.0 0.00 0.85
SPB 140621P00055000 P 06/21/14 55.0 0.00 0.90
SPB 140621P00060000 P 06/21/14 60.0 0.00 0.95
SPB 140621P00065000 P 06/21/14 65.0 0.10 1.15
SPB 140621P00070000 P 06/21/14 70.0 0.35 0.90
SPB 140621P00075000 P 06/21/14 75.0 1.60 1.95
SPB 140621P00080000 P 06/21/14 80.0 3.70 4.90
SPB 140621P00085000 P 06/21/14 85.0 6.70 9.50
SPB 140621P00090000 P 06/21/14 90.0 11.50 14.10
SPB 140621P00095000 P 06/21/14 95.0 16.40 19.00
SPB 140621P00100000 P 06/21/14 100.0 21.60 24.00
SPB 140621P00105000 P 06/21/14 105.0 26.60 29.00
SPB 140621P00110000 P 06/21/14 110.0 31.60 34.00
SPB 140621P00115000 P 06/21/14 115.0 36.60 39.00
SPB 140719C00040000 C 07/19/14 40.0 36.20 38.90
SPB 140719C00045000 C 07/19/14 45.0 31.20 33.90
SPB 140719C00050000 C 07/19/14 50.0 26.20 28.90
SPB 140719C00055000 C 07/19/14 55.0 21.20 23.90
SPB 140719C00060000 C 07/19/14 60.0 16.30 19.20
SPB 140719C00065000 C 07/19/14 65.0 11.40 14.30
SPB 140719C00070000 C 07/19/14 70.0 6.90 10.00
SPB 140719C00075000 C 07/19/14 75.0 3.80 5.50
SPB 140719C00080000 C 07/19/14 80.0 1.45 2.60
SPB 140719C00085000 C 07/19/14 85.0 0.35 1.20
SPB 140719C00090000 C 07/19/14 90.0 0.00 1.35
SPB 140719P00040000 P 07/19/14 40.0 0.00 1.05
SPB 140719P00045000 P 07/19/14 45.0 0.00 1.05
SPB 140719P00050000 P 07/19/14 50.0 0.00 1.05
SPB 140719P00055000 P 07/19/14 55.0 0.00 0.25
SPB 140719P00060000 P 07/19/14 60.0 0.00 1.25
SPB 140719P00065000 P 07/19/14 65.0 0.00 1.50
SPB 140719P00070000 P 07/19/14 70.0 0.55 1.40
SPB 140719P00075000 P 07/19/14 75.0 1.80 2.95
SPB 140719P00080000 P 07/19/14 80.0 4.00 5.70
SPB 140719P00085000 P 07/19/14 85.0 6.80 9.90
SPB 140719P00090000 P 07/19/14 90.0 11.60 14.40
SPB 141018C00050000 C 10/18/14 50.0 25.60 29.50
SPB 141018C00055000 C 10/18/14 55.0 20.70 24.70
SPB 141018C00060000 C 10/18/14 60.0 16.00 19.80
SPB 141018C00065000 C 10/18/14 65.0 11.50 15.50
SPB 141018C00070000 C 10/18/14 70.0 7.80 11.10
SPB 141018C00075000 C 10/18/14 75.0 4.80 7.10
SPB 141018C00080000 C 10/18/14 80.0 2.65 4.40
SPB 141018C00085000 C 10/18/14 85.0 1.30 2.70
SPB 141018C00090000 C 10/18/14 90.0 0.50 1.65
SPB 141018C00095000 C 10/18/14 95.0 0.00 1.70
SPB 141018C00100000 C 10/18/14 100.0 0.00 1.50
SPB 141018P00050000 P 10/18/14 50.0 0.00 1.20
SPB 141018P00055000 P 10/18/14 55.0 0.00 1.55
SPB 141018P00060000 P 10/18/14 60.0 0.05 1.90
SPB 141018P00065000 P 10/18/14 65.0 0.65 1.75
SPB 141018P00070000 P 10/18/14 70.0 1.55 2.90
SPB 141018P00075000 P 10/18/14 75.0 3.30 5.00
SPB 141018P00080000 P 10/18/14 80.0 5.70 7.90
SPB 141018P00085000 P 10/18/14 85.0 8.00 11.70
SPB 141018P00090000 P 10/18/14 90.0 11.80 16.00
SPB 141018P00095000 P 10/18/14 95.0 16.50 20.40
SPB 141018P00100000 P 10/18/14 100.0 21.40 25.10

OPRA data is delayed 15 minutes.