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 (2016-12-23)Premium Content

Spectrum Brands Holdings Inc New (SPB)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPB 170217C00070000 C 02/17/17 70.0 50.70 54.50
SPB 170217C00075000 C 02/17/17 75.0 45.20 49.50
SPB 170217C00080000 C 02/17/17 80.0 40.10 44.50
SPB 170217C00085000 C 02/17/17 85.0 35.20 39.50
SPB 170217C00090000 C 02/17/17 90.0 30.20 34.50
SPB 170217C00095000 C 02/17/17 95.0 25.20 29.50
SPB 170217C00100000 C 02/17/17 100.0 20.20 24.50
SPB 170217C00105000 C 02/17/17 105.0 15.60 20.00
SPB 170217C00110000 C 02/17/17 110.0 12.00 14.30
SPB 170217C00115000 C 02/17/17 115.0 6.50 10.10
SPB 170217C00120000 C 02/17/17 120.0 4.30 5.20
SPB 170217C00125000 C 02/17/17 125.0 1.75 2.75
SPB 170217C00130000 C 02/17/17 130.0 0.65 1.30
SPB 170217C00135000 C 02/17/17 135.0 0.00 1.05
SPB 170217C00140000 C 02/17/17 140.0 0.00 0.85
SPB 170217C00145000 C 02/17/17 145.0 0.00 0.80
SPB 170217C00150000 C 02/17/17 150.0 0.00 0.90
SPB 170217C00155000 C 02/17/17 155.0 0.00 5.00
SPB 170217C00160000 C 02/17/17 160.0 0.00 5.00
SPB 170217C00165000 C 02/17/17 165.0 0.00 5.00
SPB 170217C00170000 C 02/17/17 170.0 0.00 0.80
SPB 170217P00070000 P 02/17/17 70.0 0.00 0.90
SPB 170217P00075000 P 02/17/17 75.0 0.00 2.40
SPB 170217P00080000 P 02/17/17 80.0 0.00 2.40
SPB 170217P00085000 P 02/17/17 85.0 0.00 2.45
SPB 170217P00090000 P 02/17/17 90.0 0.00 0.95
SPB 170217P00095000 P 02/17/17 95.0 0.00 1.00
SPB 170217P00100000 P 02/17/17 100.0 0.00 1.05
SPB 170217P00105000 P 02/17/17 105.0 0.05 1.25
SPB 170217P00110000 P 02/17/17 110.0 0.45 0.95
SPB 170217P00115000 P 02/17/17 115.0 1.15 1.80
SPB 170217P00120000 P 02/17/17 120.0 2.50 3.40
SPB 170217P00125000 P 02/17/17 125.0 5.10 6.20
SPB 170217P00130000 P 02/17/17 130.0 8.00 10.30
SPB 170217P00135000 P 02/17/17 135.0 11.00 15.80
SPB 170217P00140000 P 02/17/17 140.0 16.00 20.30
SPB 170217P00145000 P 02/17/17 145.0 21.00 25.50
SPB 170217P00150000 P 02/17/17 150.0 26.00 30.30
SPB 170217P00155000 P 02/17/17 155.0 31.00 35.30
SPB 170217P00160000 P 02/17/17 160.0 35.50 40.00
SPB 170217P00165000 P 02/17/17 165.0 40.50 45.00
SPB 170217P00170000 P 02/17/17 170.0 46.00 50.00
SPB 170421C00080000 C 04/21/17 80.0 40.50 44.50
SPB 170421C00085000 C 04/21/17 85.0 35.20 39.50
SPB 170421C00090000 C 04/21/17 90.0 30.60 35.00
SPB 170421C00095000 C 04/21/17 95.0 25.30 30.00
SPB 170421C00100000 C 04/21/17 100.0 20.80 25.00
SPB 170421C00105000 C 04/21/17 105.0 17.00 20.10
SPB 170421C00110000 C 04/21/17 110.0 12.70 15.00
SPB 170421C00115000 C 04/21/17 115.0 9.40 11.80
SPB 170421C00120000 C 04/21/17 120.0 6.30 7.70
SPB 170421C00125000 C 04/21/17 125.0 3.80 4.50
SPB 170421C00130000 C 04/21/17 130.0 2.20 2.75
SPB 170421C00135000 C 04/21/17 135.0 1.05 1.75
SPB 170421C00140000 C 04/21/17 140.0 0.40 0.85
SPB 170421C00145000 C 04/21/17 145.0 0.00 1.25
SPB 170421C00150000 C 04/21/17 150.0 0.00 1.10
SPB 170421C00155000 C 04/21/17 155.0 0.00 1.00
SPB 170421C00160000 C 04/21/17 160.0 0.00 0.95
SPB 170421C00165000 C 04/21/17 165.0 0.00 5.00
SPB 170421C00170000 C 04/21/17 170.0 0.00 5.00
SPB 170421C00175000 C 04/21/17 175.0 0.00 5.00
SPB 170421C00180000 C 04/21/17 180.0 0.00 0.95
SPB 170421P00080000 P 04/21/17 80.0 0.00 1.25
SPB 170421P00085000 P 04/21/17 85.0 0.00 1.30
SPB 170421P00090000 P 04/21/17 90.0 0.05 1.40
SPB 170421P00095000 P 04/21/17 95.0 0.10 1.55
SPB 170421P00100000 P 04/21/17 100.0 0.30 1.85
SPB 170421P00105000 P 04/21/17 105.0 0.85 1.55
SPB 170421P00110000 P 04/21/17 110.0 1.85 2.40
SPB 170421P00115000 P 04/21/17 115.0 2.60 3.50
SPB 170421P00120000 P 04/21/17 120.0 4.20 5.50
SPB 170421P00125000 P 04/21/17 125.0 6.60 7.90
SPB 170421P00130000 P 04/21/17 130.0 9.40 11.50
SPB 170421P00135000 P 04/21/17 135.0 12.60 16.50
SPB 170421P00140000 P 04/21/17 140.0 17.00 19.80
SPB 170421P00145000 P 04/21/17 145.0 21.00 25.80
SPB 170421P00150000 P 04/21/17 150.0 26.00 30.50
SPB 170421P00155000 P 04/21/17 155.0 31.00 35.40
SPB 170421P00160000 P 04/21/17 160.0 36.00 40.30
SPB 170421P00165000 P 04/21/17 165.0 41.00 45.30
SPB 170421P00170000 P 04/21/17 170.0 46.00 50.30
SPB 170421P00175000 P 04/21/17 175.0 51.00 55.30
SPB 170421P00180000 P 04/21/17 180.0 55.70 60.00
SPB 170721C00070000 C 07/21/17 70.0 50.40 54.50
SPB 170721C00075000 C 07/21/17 75.0 44.80 49.50
SPB 170721C00080000 C 07/21/17 80.0 40.30 44.50
SPB 170721C00085000 C 07/21/17 85.0 35.10 39.50
SPB 170721C00090000 C 07/21/17 90.0 30.60 35.00
SPB 170721C00095000 C 07/21/17 95.0 26.20 30.50
SPB 170721C00100000 C 07/21/17 100.0 22.80 25.20
SPB 170721C00105000 C 07/21/17 105.0 18.50 21.10
SPB 170721C00110000 C 07/21/17 110.0 14.10 17.10
SPB 170721C00115000 C 07/21/17 115.0 11.40 12.90
SPB 170721C00120000 C 07/21/17 120.0 8.30 9.80
SPB 170721C00125000 C 07/21/17 125.0 6.00 7.10
SPB 170721C00130000 C 07/21/17 130.0 3.60 5.10
SPB 170721C00135000 C 07/21/17 135.0 2.40 3.60
SPB 170721C00140000 C 07/21/17 140.0 1.60 2.40
SPB 170721C00145000 C 07/21/17 145.0 0.75 1.80
SPB 170721C00150000 C 07/21/17 150.0 0.05 2.05
SPB 170721C00155000 C 07/21/17 155.0 0.00 1.75
SPB 170721C00160000 C 07/21/17 160.0 0.00 1.60
SPB 170721C00165000 C 07/21/17 165.0 0.00 1.45
SPB 170721C00170000 C 07/21/17 170.0 0.00 1.40
SPB 170721P00070000 P 07/21/17 70.0 0.00 1.70
SPB 170721P00075000 P 07/21/17 75.0 0.05 1.80
SPB 170721P00080000 P 07/21/17 80.0 0.05 1.85
SPB 170721P00085000 P 07/21/17 85.0 0.15 2.10
SPB 170721P00090000 P 07/21/17 90.0 0.20 2.30
SPB 170721P00095000 P 07/21/17 95.0 0.50 1.95
SPB 170721P00100000 P 07/21/17 100.0 1.60 2.60
SPB 170721P00105000 P 07/21/17 105.0 2.35 3.40
SPB 170721P00110000 P 07/21/17 110.0 3.40 4.60
SPB 170721P00115000 P 07/21/17 115.0 4.80 5.80
SPB 170721P00120000 P 07/21/17 120.0 6.60 7.90
SPB 170721P00125000 P 07/21/17 125.0 8.90 10.30
SPB 170721P00130000 P 07/21/17 130.0 11.90 13.50
SPB 170721P00135000 P 07/21/17 135.0 14.70 17.30
SPB 170721P00140000 P 07/21/17 140.0 18.70 21.10
SPB 170721P00145000 P 07/21/17 145.0 23.10 25.30
SPB 170721P00150000 P 07/21/17 150.0 27.00 31.50
SPB 170721P00155000 P 07/21/17 155.0 31.50 35.80
SPB 170721P00160000 P 07/21/17 160.0 36.50 40.80
SPB 170721P00165000 P 07/21/17 165.0 41.00 45.80
SPB 170721P00170000 P 07/21/17 170.0 46.00 50.40

OPRA data is delayed 15 minutes.