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 (2014-06-27)Premium Content

Spectrum Brands Holdings Inc New (SPB)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPB 140920C00045000 C 09/20/14 45.0 39.60 43.50
SPB 140920C00050000 C 09/20/14 50.0 34.60 38.50
SPB 140920C00055000 C 09/20/14 55.0 29.60 33.50
SPB 140920C00060000 C 09/20/14 60.0 24.60 28.50
SPB 140920C00065000 C 09/20/14 65.0 19.60 23.50
SPB 140920C00070000 C 09/20/14 70.0 14.60 18.50
SPB 140920C00075000 C 09/20/14 75.0 9.60 13.50
SPB 140920C00080000 C 09/20/14 80.0 4.70 8.70
SPB 140920C00085000 C 09/20/14 85.0 1.05 3.50
SPB 140920C00090000 C 09/20/14 90.0 0.00 1.55
SPB 140920C00095000 C 09/20/14 95.0 0.00 0.50
SPB 140920C00100000 C 09/20/14 100.0 0.00 0.50
SPB 140920C00105000 C 09/20/14 105.0 0.00 2.50
SPB 140920C00110000 C 09/20/14 110.0 0.00 2.50
SPB 140920C00115000 C 09/20/14 115.0 0.00 2.50
SPB 140920C00120000 C 09/20/14 120.0 0.00 2.50
SPB 140920C00125000 C 09/20/14 125.0 0.00 2.50
SPB 140920P00045000 P 09/20/14 45.0 0.00 2.55
SPB 140920P00050000 P 09/20/14 50.0 0.00 2.55
SPB 140920P00055000 P 09/20/14 55.0 0.00 2.55
SPB 140920P00060000 P 09/20/14 60.0 0.00 2.55
SPB 140920P00065000 P 09/20/14 65.0 0.00 2.55
SPB 140920P00070000 P 09/20/14 70.0 0.00 2.60
SPB 140920P00075000 P 09/20/14 75.0 0.00 2.60
SPB 140920P00080000 P 09/20/14 80.0 0.00 0.50
SPB 140920P00085000 P 09/20/14 85.0 0.00 1.55
SPB 140920P00090000 P 09/20/14 90.0 3.20 5.90
SPB 140920P00095000 P 09/20/14 95.0 6.50 10.50
SPB 140920P00100000 P 09/20/14 100.0 11.50 15.40
SPB 140920P00105000 P 09/20/14 105.0 16.50 20.40
SPB 140920P00110000 P 09/20/14 110.0 21.50 25.40
SPB 140920P00115000 P 09/20/14 115.0 26.50 30.40
SPB 140920P00120000 P 09/20/14 120.0 31.50 35.40
SPB 140920P00125000 P 09/20/14 125.0 36.50 40.40
SPB 141018C00050000 C 10/18/14 50.0 34.60 38.50
SPB 141018C00055000 C 10/18/14 55.0 29.60 33.50
SPB 141018C00060000 C 10/18/14 60.0 24.60 28.50
SPB 141018C00065000 C 10/18/14 65.0 19.60 23.50
SPB 141018C00070000 C 10/18/14 70.0 14.70 18.60
SPB 141018C00075000 C 10/18/14 75.0 9.80 13.70
SPB 141018C00080000 C 10/18/14 80.0 6.20 7.80
SPB 141018C00085000 C 10/18/14 85.0 2.45 3.60
SPB 141018C00090000 C 10/18/14 90.0 0.95 2.05
SPB 141018C00095000 C 10/18/14 95.0 0.00 1.55
SPB 141018C00100000 C 10/18/14 100.0 0.00 0.50
SPB 141018P00050000 P 10/18/14 50.0 0.00 2.55
SPB 141018P00055000 P 10/18/14 55.0 0.00 2.55
SPB 141018P00060000 P 10/18/14 60.0 0.00 2.55
SPB 141018P00065000 P 10/18/14 65.0 0.00 2.60
SPB 141018P00070000 P 10/18/14 70.0 0.00 2.65
SPB 141018P00075000 P 10/18/14 75.0 0.10 0.50
SPB 141018P00080000 P 10/18/14 80.0 0.00 1.25
SPB 141018P00085000 P 10/18/14 85.0 1.00 1.80
SPB 141018P00090000 P 10/18/14 90.0 2.10 4.90
SPB 141018P00095000 P 10/18/14 95.0 6.70 9.60
SPB 141018P00100000 P 10/18/14 100.0 11.60 15.50
SPB 150117C00040000 C 01/17/15 40.0 44.60 48.50
SPB 150117C00045000 C 01/17/15 45.0 39.60 43.50
SPB 150117C00050000 C 01/17/15 50.0 34.60 38.50
SPB 150117C00055000 C 01/17/15 55.0 29.70 33.60
SPB 150117C00060000 C 01/17/15 60.0 24.70 28.60
SPB 150117C00065000 C 01/17/15 65.0 20.00 23.70
SPB 150117C00070000 C 01/17/15 70.0 15.00 18.90
SPB 150117C00075000 C 01/17/15 75.0 10.50 14.80
SPB 150117C00080000 C 01/17/15 80.0 6.50 10.80
SPB 150117C00085000 C 01/17/15 85.0 3.00 6.00
SPB 150117C00090000 C 01/17/15 90.0 0.50 3.60
SPB 150117C00095000 C 01/17/15 95.0 0.20 4.70
SPB 150117C00100000 C 01/17/15 100.0 0.20 3.60
SPB 150117C00105000 C 01/17/15 105.0 0.00 3.30
SPB 150117C00110000 C 01/17/15 110.0 0.00 0.50
SPB 150117P00040000 P 01/17/15 40.0 0.00 2.55
SPB 150117P00045000 P 01/17/15 45.0 0.00 2.55
SPB 150117P00050000 P 01/17/15 50.0 0.00 2.55
SPB 150117P00055000 P 01/17/15 55.0 0.00 2.60
SPB 150117P00060000 P 01/17/15 60.0 0.00 0.50
SPB 150117P00065000 P 01/17/15 65.0 0.00 0.50
SPB 150117P00070000 P 01/17/15 70.0 0.00 3.70
SPB 150117P00075000 P 01/17/15 75.0 0.20 4.70
SPB 150117P00080000 P 01/17/15 80.0 0.30 5.00
SPB 150117P00085000 P 01/17/15 85.0 2.65 4.20
SPB 150117P00090000 P 01/17/15 90.0 4.00 8.50
SPB 150117P00095000 P 01/17/15 95.0 7.50 11.80
SPB 150117P00100000 P 01/17/15 100.0 11.90 16.30
SPB 150117P00105000 P 01/17/15 105.0 17.00 20.90
SPB 150117P00110000 P 01/17/15 110.0 21.80 25.50
SPB 150417C00045000 C 04/17/15 45.0 39.70 43.50
SPB 150417C00050000 C 04/17/15 50.0 34.60 38.60
SPB 150417C00055000 C 04/17/15 55.0 29.70 33.60
SPB 150417C00060000 C 04/17/15 60.0 25.00 28.70
SPB 150417C00065000 C 04/17/15 65.0 20.00 23.90
SPB 150417C00070000 C 04/17/15 70.0 15.50 19.40
SPB 150417C00075000 C 04/17/15 75.0 11.10 15.10
SPB 150417C00080000 C 04/17/15 80.0 7.30 11.40
SPB 150417C00085000 C 04/17/15 85.0 4.10 8.40
SPB 150417C00090000 C 04/17/15 90.0 1.70 4.50
SPB 150417C00095000 C 04/17/15 95.0 0.50 4.90
SPB 150417C00100000 C 04/17/15 100.0 0.60 4.60
SPB 150417C00105000 C 04/17/15 105.0 0.20 3.70
SPB 150417C00110000 C 04/17/15 110.0 0.20 3.40
SPB 150417C00115000 C 04/17/15 115.0 0.00 2.75
SPB 150417C00120000 C 04/17/15 120.0 0.00 2.65
SPB 150417C00125000 C 04/17/15 125.0 0.00 2.60
SPB 150417C00130000 C 04/17/15 130.0 0.00 2.55
SPB 150417P00045000 P 04/17/15 45.0 0.00 2.60
SPB 150417P00050000 P 04/17/15 50.0 0.00 2.65
SPB 150417P00055000 P 04/17/15 55.0 0.00 0.50
SPB 150417P00060000 P 04/17/15 60.0 0.00 0.90
SPB 150417P00065000 P 04/17/15 65.0 0.25 1.15
SPB 150417P00070000 P 04/17/15 70.0 0.20 4.80
SPB 150417P00075000 P 04/17/15 75.0 0.80 5.00
SPB 150417P00080000 P 04/17/15 80.0 0.80 5.40
SPB 150417P00085000 P 04/17/15 85.0 2.90 6.00
SPB 150417P00090000 P 04/17/15 90.0 5.60 10.00
SPB 150417P00095000 P 04/17/15 95.0 9.10 13.30
SPB 150417P00100000 P 04/17/15 100.0 13.20 16.90
SPB 150417P00105000 P 04/17/15 105.0 17.60 21.50
SPB 150417P00110000 P 04/17/15 110.0 22.30 26.30
SPB 150417P00115000 P 04/17/15 115.0 27.40 31.00
SPB 150417P00120000 P 04/17/15 120.0 32.30 35.90
SPB 150417P00125000 P 04/17/15 125.0 37.20 40.90
SPB 150417P00130000 P 04/17/15 130.0 42.20 45.80

OPRA data is delayed 15 minutes.