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 Dec 8 2016 10:47AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPB 161216C00085000 C 12/16/16 85.0 33.50 38.00
SPB 161216C00090000 C 12/16/16 90.0 28.50 33.00
SPB 161216C00095000 C 12/16/16 95.0 23.60 28.50
SPB 161216C00100000 C 12/16/16 100.0 18.60 23.50
SPB 161216C00105000 C 12/16/16 105.0 13.50 18.00
SPB 161216C00110000 C 12/16/16 110.0 8.70 12.80
SPB 161216C00115000 C 12/16/16 115.0 3.50 6.70
SPB 161216C00120000 C 12/16/16 120.0 1.85 5.00
SPB 161216C00125000 C 12/16/16 125.0 0.25 2.55
SPB 161216C00130000 C 12/16/16 130.0 0.00 3.90
SPB 161216C00135000 C 12/16/16 135.0 0.00 1.65
SPB 161216C00140000 C 12/16/16 140.0 0.00 4.70
SPB 161216C00145000 C 12/16/16 145.0 0.00 4.70
SPB 161216C00150000 C 12/16/16 150.0 0.00 4.70
SPB 161216C00155000 C 12/16/16 155.0 0.00 4.70
SPB 161216C00160000 C 12/16/16 160.0 0.00 4.70
SPB 161216C00165000 C 12/16/16 165.0 0.00 4.70
SPB 161216C00170000 C 12/16/16 170.0 0.00 4.70
SPB 161216C00175000 C 12/16/16 175.0 0.00 4.70
SPB 161216C00180000 C 12/16/16 180.0 0.00 4.70
SPB 161216C00185000 C 12/16/16 185.0 0.00 4.70
SPB 161216P00085000 P 12/16/16 85.0 0.00 4.70
SPB 161216P00090000 P 12/16/16 90.0 0.00 2.10
SPB 161216P00095000 P 12/16/16 95.0 0.00 0.05
SPB 161216P00100000 P 12/16/16 100.0 0.00 1.65
SPB 161216P00105000 P 12/16/16 105.0 0.00 0.90
SPB 161216P00110000 P 12/16/16 110.0 0.00 1.00
SPB 161216P00115000 P 12/16/16 115.0 0.25 1.15
SPB 161216P00120000 P 12/16/16 120.0 1.10 3.60
SPB 161216P00125000 P 12/16/16 125.0 4.10 6.20
SPB 161216P00130000 P 12/16/16 130.0 7.50 10.90
SPB 161216P00135000 P 12/16/16 135.0 12.00 16.90
SPB 161216P00140000 P 12/16/16 140.0 16.50 21.50
SPB 161216P00145000 P 12/16/16 145.0 22.10 27.00
SPB 161216P00150000 P 12/16/16 150.0 26.60 31.50
SPB 161216P00155000 P 12/16/16 155.0 32.10 37.00
SPB 161216P00160000 P 12/16/16 160.0 37.10 42.00
SPB 161216P00165000 P 12/16/16 165.0 42.10 47.00
SPB 161216P00170000 P 12/16/16 170.0 47.10 52.00
SPB 161216P00175000 P 12/16/16 175.0 52.10 57.00
SPB 161216P00180000 P 12/16/16 180.0 56.50 61.40
SPB 161216P00185000 P 12/16/16 185.0 62.90 66.60
SPB 170120C00070000 C 01/20/17 70.0 48.70 53.20
SPB 170120C00075000 C 01/20/17 75.0 43.60 48.50
SPB 170120C00080000 C 01/20/17 80.0 38.60 43.50
SPB 170120C00085000 C 01/20/17 85.0 33.60 38.50
SPB 170120C00090000 C 01/20/17 90.0 28.70 33.50
SPB 170120C00095000 C 01/20/17 95.0 23.70 28.50
SPB 170120C00100000 C 01/20/17 100.0 18.80 23.50
SPB 170120C00105000 C 01/20/17 105.0 14.10 19.00
SPB 170120C00110000 C 01/20/17 110.0 10.10 12.60
SPB 170120C00115000 C 01/20/17 115.0 7.00 8.00
SPB 170120C00120000 C 01/20/17 120.0 3.60 4.60
SPB 170120C00125000 C 01/20/17 125.0 0.55 2.35
SPB 170120C00130000 C 01/20/17 130.0 0.75 1.30
SPB 170120C00135000 C 01/20/17 135.0 0.00 1.95
SPB 170120C00140000 C 01/20/17 140.0 0.00 0.95
SPB 170120C00145000 C 01/20/17 145.0 0.00 4.70
SPB 170120C00150000 C 01/20/17 150.0 0.00 4.70
SPB 170120C00155000 C 01/20/17 155.0 0.00 5.00
SPB 170120C00160000 C 01/20/17 160.0 0.00 4.70
SPB 170120P00070000 P 01/20/17 70.0 0.00 2.50
SPB 170120P00075000 P 01/20/17 75.0 0.00 2.50
SPB 170120P00080000 P 01/20/17 80.0 0.00 2.10
SPB 170120P00085000 P 01/20/17 85.0 0.00 2.55
SPB 170120P00090000 P 01/20/17 90.0 0.00 1.80
SPB 170120P00095000 P 01/20/17 95.0 0.00 1.30
SPB 170120P00100000 P 01/20/17 100.0 0.05 1.95
SPB 170120P00105000 P 01/20/17 105.0 0.00 5.00
SPB 170120P00110000 P 01/20/17 110.0 0.60 5.00
SPB 170120P00115000 P 01/20/17 115.0 1.25 3.80
SPB 170120P00120000 P 01/20/17 120.0 2.70 3.70
SPB 170120P00125000 P 01/20/17 125.0 4.90 6.70
SPB 170120P00130000 P 01/20/17 130.0 9.70 10.40
SPB 170120P00135000 P 01/20/17 135.0 13.70 17.40
SPB 170120P00140000 P 01/20/17 140.0 17.60 22.00
SPB 170120P00145000 P 01/20/17 145.0 22.60 27.00
SPB 170120P00150000 P 01/20/17 150.0 28.40 32.00
SPB 170120P00155000 P 01/20/17 155.0 32.10 37.00
SPB 170120P00160000 P 01/20/17 160.0 38.40 41.60
SPB 170421C00080000 C 04/21/17 80.0 38.80 43.50
SPB 170421C00085000 C 04/21/17 85.0 33.70 38.50
SPB 170421C00090000 C 04/21/17 90.0 28.70 33.50
SPB 170421C00095000 C 04/21/17 95.0 24.00 28.50
SPB 170421C00100000 C 04/21/17 100.0 19.70 24.00
SPB 170421C00105000 C 04/21/17 105.0 15.50 18.50
SPB 170421C00110000 C 04/21/17 110.0 12.70 14.60
SPB 170421C00115000 C 04/21/17 115.0 9.70 10.90
SPB 170421C00120000 C 04/21/17 120.0 6.70 7.70
SPB 170421C00125000 C 04/21/17 125.0 2.85 5.80
SPB 170421C00130000 C 04/21/17 130.0 1.10 4.10
SPB 170421C00135000 C 04/21/17 135.0 1.25 2.85
SPB 170421C00140000 C 04/21/17 140.0 0.10 5.00
SPB 170421C00145000 C 04/21/17 145.0 0.00 1.85
SPB 170421C00150000 C 04/21/17 150.0 0.00 5.00
SPB 170421C00155000 C 04/21/17 155.0 0.00 1.65
SPB 170421C00160000 C 04/21/17 160.0 0.00 1.25
SPB 170421C00165000 C 04/21/17 165.0 0.00 2.80
SPB 170421C00170000 C 04/21/17 170.0 0.00 2.80
SPB 170421C00175000 C 04/21/17 175.0 0.00 4.00
SPB 170421C00180000 C 04/21/17 180.0 0.00 2.30
SPB 170421P00080000 P 04/21/17 80.0 0.00 1.60
SPB 170421P00085000 P 04/21/17 85.0 0.10 1.75
SPB 170421P00090000 P 04/21/17 90.0 0.00 4.30
SPB 170421P00095000 P 04/21/17 95.0 0.00 4.60
SPB 170421P00100000 P 04/21/17 100.0 1.10 1.60
SPB 170421P00105000 P 04/21/17 105.0 1.60 4.10
SPB 170421P00110000 P 04/21/17 110.0 2.80 3.60
SPB 170421P00115000 P 04/21/17 115.0 4.40 5.20
SPB 170421P00120000 P 04/21/17 120.0 6.40 7.40
SPB 170421P00125000 P 04/21/17 125.0 9.10 10.10
SPB 170421P00130000 P 04/21/17 130.0 10.50 13.70
SPB 170421P00135000 P 04/21/17 135.0 15.50 18.40
SPB 170421P00140000 P 04/21/17 140.0 19.70 22.80
SPB 170421P00145000 P 04/21/17 145.0 23.20 28.00
SPB 170421P00150000 P 04/21/17 150.0 28.20 32.50
SPB 170421P00155000 P 04/21/17 155.0 32.50 37.40
SPB 170421P00160000 P 04/21/17 160.0 37.60 42.50
SPB 170421P00165000 P 04/21/17 165.0 42.60 47.50
SPB 170421P00170000 P 04/21/17 170.0 47.60 52.50
SPB 170421P00175000 P 04/21/17 175.0 52.60 57.50
SPB 170421P00180000 P 04/21/17 180.0 57.20 61.40
SPB 170721C00070000 C 07/21/17 70.0 49.20 53.50
SPB 170721C00075000 C 07/21/17 75.0 43.70 48.50
SPB 170721C00080000 C 07/21/17 80.0 38.70 43.50
SPB 170721C00085000 C 07/21/17 85.0 34.20 39.00
SPB 170721C00090000 C 07/21/17 90.0 29.20 34.00
SPB 170721C00095000 C 07/21/17 95.0 24.90 29.50
SPB 170721C00100000 C 07/21/17 100.0 20.60 24.70
SPB 170721C00105000 C 07/21/17 105.0 17.10 19.90
SPB 170721C00110000 C 07/21/17 110.0 14.80 16.30
SPB 170721C00115000 C 07/21/17 115.0 11.10 13.10
SPB 170721C00120000 C 07/21/17 120.0 8.80 9.80
SPB 170721C00125000 C 07/21/17 125.0 5.50 8.20
SPB 170721C00130000 C 07/21/17 130.0 3.70 6.10
SPB 170721C00135000 C 07/21/17 135.0 2.50 4.80
SPB 170721C00140000 C 07/21/17 140.0 1.60 3.60
SPB 170721C00145000 C 07/21/17 145.0 0.40 2.65
SPB 170721C00150000 C 07/21/17 150.0 0.20 2.50
SPB 170721C00155000 C 07/21/17 155.0 0.05 2.15
SPB 170721C00160000 C 07/21/17 160.0 0.00 1.90
SPB 170721C00165000 C 07/21/17 165.0 0.00 1.75
SPB 170721C00170000 C 07/21/17 170.0 0.00 1.65
SPB 170721P00070000 P 07/21/17 70.0 0.00 2.00
SPB 170721P00075000 P 07/21/17 75.0 0.00 5.00
SPB 170721P00080000 P 07/21/17 80.0 0.00 2.25
SPB 170721P00085000 P 07/21/17 85.0 0.60 1.10
SPB 170721P00090000 P 07/21/17 90.0 1.00 1.50
SPB 170721P00095000 P 07/21/17 95.0 0.75 3.10
SPB 170721P00100000 P 07/21/17 100.0 2.05 3.90
SPB 170721P00105000 P 07/21/17 105.0 2.85 4.90
SPB 170721P00110000 P 07/21/17 110.0 3.90 6.20
SPB 170721P00115000 P 07/21/17 115.0 5.50 7.90
SPB 170721P00120000 P 07/21/17 120.0 7.50 9.90
SPB 170721P00125000 P 07/21/17 125.0 10.20 12.70
SPB 170721P00130000 P 07/21/17 130.0 12.60 15.90
SPB 170721P00135000 P 07/21/17 135.0 16.00 19.80
SPB 170721P00140000 P 07/21/17 140.0 19.90 22.70
SPB 170721P00145000 P 07/21/17 145.0 24.30 27.00
SPB 170721P00150000 P 07/21/17 150.0 28.70 31.50
SPB 170721P00155000 P 07/21/17 155.0 33.00 38.00
SPB 170721P00160000 P 07/21/17 160.0 38.10 43.00
SPB 170721P00165000 P 07/21/17 165.0 43.20 48.00
SPB 170721P00170000 P 07/21/17 170.0 47.60 52.50

OPRA data is delayed 15 minutes.