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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPB 140419C00040000 C 04/19/14 40.0 35.00 37.60
SPB 140419C00045000 C 04/19/14 45.0 30.00 32.60
SPB 140419C00050000 C 04/19/14 50.0 25.00 27.60
SPB 140419C00055000 C 04/19/14 55.0 20.50 22.60
SPB 140419C00060000 C 04/19/14 60.0 15.00 17.60
SPB 140419C00065000 C 04/19/14 65.0 10.00 12.60
SPB 140419C00070000 C 04/19/14 70.0 5.90 7.30
SPB 140419C00075000 C 04/19/14 75.0 1.65 2.25
SPB 140419C00080000 C 04/19/14 80.0 0.00 0.15
SPB 140419C00085000 C 04/19/14 85.0 0.00 0.80
SPB 140419C00090000 C 04/19/14 90.0 0.00 0.80
SPB 140419P00040000 P 04/19/14 40.0 0.00 0.80
SPB 140419P00045000 P 04/19/14 45.0 0.00 0.80
SPB 140419P00050000 P 04/19/14 50.0 0.00 0.10
SPB 140419P00055000 P 04/19/14 55.0 0.00 0.10
SPB 140419P00060000 P 04/19/14 60.0 0.00 0.80
SPB 140419P00065000 P 04/19/14 65.0 0.00 0.10
SPB 140419P00070000 P 04/19/14 70.0 0.00 0.30
SPB 140419P00075000 P 04/19/14 75.0 0.00 0.80
SPB 140419P00080000 P 04/19/14 80.0 2.75 3.90
SPB 140419P00085000 P 04/19/14 85.0 7.20 10.00
SPB 140419P00090000 P 04/19/14 90.0 12.40 15.00
SPB 140517C00055000 C 05/17/14 55.0 20.60 22.60
SPB 140517C00060000 C 05/17/14 60.0 14.60 18.80
SPB 140517C00065000 C 05/17/14 65.0 10.70 13.90
SPB 140517C00070000 C 05/17/14 70.0 5.40 8.60
SPB 140517C00075000 C 05/17/14 75.0 2.55 3.50
SPB 140517C00080000 C 05/17/14 80.0 0.75 1.00
SPB 140517C00085000 C 05/17/14 85.0 0.00 0.95
SPB 140517C00090000 C 05/17/14 90.0 0.00 0.85
SPB 140517C00095000 C 05/17/14 95.0 0.00 0.85
SPB 140517C00100000 C 05/17/14 100.0 0.00 0.85
SPB 140517C00105000 C 05/17/14 105.0 0.00 0.80
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 0.95
SPB 140517P00070000 P 05/17/14 70.0 0.05 0.70
SPB 140517P00075000 P 05/17/14 75.0 1.25 2.05
SPB 140517P00080000 P 05/17/14 80.0 3.30 5.60
SPB 140517P00085000 P 05/17/14 85.0 7.60 10.20
SPB 140517P00090000 P 05/17/14 90.0 11.80 14.50
SPB 140517P00095000 P 05/17/14 95.0 17.40 19.50
SPB 140517P00100000 P 05/17/14 100.0 22.40 25.00
SPB 140517P00105000 P 05/17/14 105.0 27.40 30.00
SPB 140719C00040000 C 07/19/14 40.0 34.80 37.80
SPB 140719C00045000 C 07/19/14 45.0 29.80 32.90
SPB 140719C00050000 C 07/19/14 50.0 24.80 27.90
SPB 140719C00055000 C 07/19/14 55.0 20.40 22.90
SPB 140719C00060000 C 07/19/14 60.0 15.50 18.90
SPB 140719C00065000 C 07/19/14 65.0 10.70 14.10
SPB 140719C00070000 C 07/19/14 70.0 6.10 9.30
SPB 140719C00075000 C 07/19/14 75.0 3.70 5.10
SPB 140719C00080000 C 07/19/14 80.0 1.40 2.55
SPB 140719C00085000 C 07/19/14 85.0 0.30 1.30
SPB 140719C00090000 C 07/19/14 90.0 0.00 1.50
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 1.10
SPB 140719P00055000 P 07/19/14 55.0 0.00 0.45
SPB 140719P00060000 P 07/19/14 60.0 0.00 0.85
SPB 140719P00065000 P 07/19/14 65.0 0.20 1.35
SPB 140719P00070000 P 07/19/14 70.0 0.80 1.95
SPB 140719P00075000 P 07/19/14 75.0 2.10 3.30
SPB 140719P00080000 P 07/19/14 80.0 4.50 6.00
SPB 140719P00085000 P 07/19/14 85.0 8.70 10.60
SPB 140719P00090000 P 07/19/14 90.0 12.10 15.20
SPB 141018C00050000 C 10/18/14 50.0 24.60 28.50
SPB 141018C00055000 C 10/18/14 55.0 19.70 23.60
SPB 141018C00060000 C 10/18/14 60.0 15.10 19.20
SPB 141018C00065000 C 10/18/14 65.0 10.80 14.80
SPB 141018C00070000 C 10/18/14 70.0 7.00 10.40
SPB 141018C00075000 C 10/18/14 75.0 4.80 6.80
SPB 141018C00080000 C 10/18/14 80.0 2.40 3.60
SPB 141018C00085000 C 10/18/14 85.0 1.05 2.60
SPB 141018C00090000 C 10/18/14 90.0 0.30 1.65
SPB 141018C00095000 C 10/18/14 95.0 0.00 0.95
SPB 141018C00100000 C 10/18/14 100.0 0.00 1.25
SPB 141018P00050000 P 10/18/14 50.0 0.00 1.20
SPB 141018P00055000 P 10/18/14 55.0 0.00 1.60
SPB 141018P00060000 P 10/18/14 60.0 0.10 1.50
SPB 141018P00065000 P 10/18/14 65.0 0.65 2.05
SPB 141018P00070000 P 10/18/14 70.0 1.80 3.40
SPB 141018P00075000 P 10/18/14 75.0 3.70 5.40
SPB 141018P00080000 P 10/18/14 80.0 6.40 8.40
SPB 141018P00085000 P 10/18/14 85.0 8.60 12.90
SPB 141018P00090000 P 10/18/14 90.0 12.80 17.00
SPB 141018P00095000 P 10/18/14 95.0 17.50 21.20
SPB 141018P00100000 P 10/18/14 100.0 22.30 25.90

OPRA data is delayed 15 minutes.