Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Spectrum Brands Holdings Inc New (SPB)
As of Apr 26 2018 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPB 180518C00050000 C May 18, 2018 50.0 22.60 26.80
SPB 180518C00055000 C May 18, 2018 55.0 17.70 21.90
SPB 180518C00060000 C May 18, 2018 60.0 12.80 16.90
SPB 180518C00065000 C May 18, 2018 65.0 8.60 11.60
SPB 180518C00070000 C May 18, 2018 70.0 5.50 7.70
SPB 180518C00075000 C May 18, 2018 75.0 2.75 4.20
SPB 180518C00080000 C May 18, 2018 80.0 1.15 2.10
SPB 180518C00085000 C May 18, 2018 85.0 0.15 1.40
SPB 180518C00090000 C May 18, 2018 90.0 0.00 0.50
SPB 180518C00095000 C May 18, 2018 95.0 0.00 1.95
SPB 180518C00100000 C May 18, 2018 100.0 0.00 1.70
SPB 180518C00105000 C May 18, 2018 105.0 0.00 0.10
SPB 180518C00110000 C May 18, 2018 110.0 0.00 1.75
SPB 180518C00115000 C May 18, 2018 115.0 0.00 0.20
SPB 180518C00120000 C May 18, 2018 120.0 0.00 2.30
SPB 180518C00125000 C May 18, 2018 125.0 0.00 3.40
SPB 180518C00130000 C May 18, 2018 130.0 0.00 2.70
SPB 180518C00135000 C May 18, 2018 135.0 0.00 3.30
SPB 180518C00140000 C May 18, 2018 140.0 0.00 0.10
SPB 180518P00050000 P May 18, 2018 50.0 0.00 0.20
SPB 180518P00055000 P May 18, 2018 55.0 0.00 0.90
SPB 180518P00060000 P May 18, 2018 60.0 0.10 0.40
SPB 180518P00065000 P May 18, 2018 65.0 0.45 1.40
SPB 180518P00070000 P May 18, 2018 70.0 1.40 2.15
SPB 180518P00075000 P May 18, 2018 75.0 2.50 4.30
SPB 180518P00080000 P May 18, 2018 80.0 5.50 7.90
SPB 180518P00085000 P May 18, 2018 85.0 9.40 12.30
SPB 180518P00090000 P May 18, 2018 90.0 13.00 17.80
SPB 180518P00095000 P May 18, 2018 95.0 18.00 22.30
SPB 180518P00100000 P May 18, 2018 100.0 23.60 27.80
SPB 180518P00105000 P May 18, 2018 105.0 28.00 32.80
SPB 180518P00110000 P May 18, 2018 110.0 32.80 37.40
SPB 180518P00115000 P May 18, 2018 115.0 38.00 42.40
SPB 180518P00120000 P May 18, 2018 120.0 42.80 47.40
SPB 180518P00125000 P May 18, 2018 125.0 48.00 52.40
SPB 180518P00130000 P May 18, 2018 130.0 53.00 57.60
SPB 180518P00135000 P May 18, 2018 135.0 58.10 62.60
SPB 180518P00140000 P May 18, 2018 140.0 62.70 67.40
SPB 180615C00050000 C Jun 15, 2018 50.0 22.70 26.80
SPB 180615C00055000 C Jun 15, 2018 55.0 17.80 22.30
SPB 180615C00060000 C Jun 15, 2018 60.0 13.20 17.70
SPB 180615C00065000 C Jun 15, 2018 65.0 8.50 13.00
SPB 180615C00070000 C Jun 15, 2018 70.0 6.30 8.40
SPB 180615C00075000 C Jun 15, 2018 75.0 3.60 5.30
SPB 180615C00080000 C Jun 15, 2018 80.0 2.20 3.30
SPB 180615C00085000 C Jun 15, 2018 85.0 0.45 2.00
SPB 180615C00090000 C Jun 15, 2018 90.0 0.05 1.20
SPB 180615C00095000 C Jun 15, 2018 95.0 0.00 1.65
SPB 180615C00100000 C Jun 15, 2018 100.0 0.00 1.60
SPB 180615C00105000 C Jun 15, 2018 105.0 0.00 2.05
SPB 180615C00110000 C Jun 15, 2018 110.0 0.00 3.10
SPB 180615C00115000 C Jun 15, 2018 115.0 0.00 2.95
SPB 180615C00120000 C Jun 15, 2018 120.0 0.00 3.00
SPB 180615C00125000 C Jun 15, 2018 125.0 0.00 3.30
SPB 180615C00130000 C Jun 15, 2018 130.0 0.00 3.40
SPB 180615C00135000 C Jun 15, 2018 135.0 0.00 3.20
SPB 180615C00140000 C Jun 15, 2018 140.0 0.00 3.10
SPB 180615C00145000 C Jun 15, 2018 145.0 0.00 3.20
SPB 180615C00150000 C Jun 15, 2018 150.0 0.00 3.30
SPB 180615P00050000 P Jun 15, 2018 50.0 0.00 0.85
SPB 180615P00055000 P Jun 15, 2018 55.0 0.00 0.85
SPB 180615P00060000 P Jun 15, 2018 60.0 0.10 1.25
SPB 180615P00065000 P Jun 15, 2018 65.0 0.60 2.20
SPB 180615P00070000 P Jun 15, 2018 70.0 1.50 3.30
SPB 180615P00075000 P Jun 15, 2018 75.0 3.80 5.90
SPB 180615P00080000 P Jun 15, 2018 80.0 6.40 8.80
SPB 180615P00085000 P Jun 15, 2018 85.0 9.40 12.70
SPB 180615P00090000 P Jun 15, 2018 90.0 13.30 17.90
SPB 180615P00095000 P Jun 15, 2018 95.0 18.40 23.00
SPB 180615P00100000 P Jun 15, 2018 100.0 23.20 27.80
SPB 180615P00105000 P Jun 15, 2018 105.0 28.20 32.80
SPB 180615P00110000 P Jun 15, 2018 110.0 33.10 37.80
SPB 180615P00115000 P Jun 15, 2018 115.0 38.20 42.80
SPB 180615P00120000 P Jun 15, 2018 120.0 43.10 47.80
SPB 180615P00125000 P Jun 15, 2018 125.0 48.10 52.70
SPB 180615P00130000 P Jun 15, 2018 130.0 53.10 57.70
SPB 180615P00135000 P Jun 15, 2018 135.0 58.10 62.60
SPB 180615P00140000 P Jun 15, 2018 140.0 63.10 67.60
SPB 180615P00145000 P Jun 15, 2018 145.0 68.10 72.70
SPB 180615P00150000 P Jun 15, 2018 150.0 72.70 77.40
SPB 180720C00060000 C Jul 20, 2018 60.0 13.70 17.80
SPB 180720C00065000 C Jul 20, 2018 65.0 10.00 13.60
SPB 180720C00070000 C Jul 20, 2018 70.0 7.20 9.80
SPB 180720C00075000 C Jul 20, 2018 75.0 4.70 6.80
SPB 180720C00080000 C Jul 20, 2018 80.0 2.50 4.80
SPB 180720C00085000 C Jul 20, 2018 85.0 0.50 3.00
SPB 180720C00090000 C Jul 20, 2018 90.0 0.45 2.15
SPB 180720C00095000 C Jul 20, 2018 95.0 0.05 1.90
SPB 180720C00100000 C Jul 20, 2018 100.0 0.00 2.10
SPB 180720C00105000 C Jul 20, 2018 105.0 0.00 2.25
SPB 180720C00110000 C Jul 20, 2018 110.0 0.00 2.05
SPB 180720C00115000 C Jul 20, 2018 115.0 0.00 0.10
SPB 180720C00120000 C Jul 20, 2018 120.0 0.00 0.05
SPB 180720C00125000 C Jul 20, 2018 125.0 0.00 0.05
SPB 180720C00130000 C Jul 20, 2018 130.0 0.00 0.65
SPB 180720C00135000 C Jul 20, 2018 135.0 0.00 2.95
SPB 180720C00140000 C Jul 20, 2018 140.0 0.00 3.40
SPB 180720C00145000 C Jul 20, 2018 145.0 0.00 0.10
SPB 180720C00150000 C Jul 20, 2018 150.0 0.00 3.30
SPB 180720C00155000 C Jul 20, 2018 155.0 0.00 4.00
SPB 180720C00160000 C Jul 20, 2018 160.0 0.00 3.20
SPB 180720C00165000 C Jul 20, 2018 165.0 0.00 2.95
SPB 180720P00060000 P Jul 20, 2018 60.0 0.45 2.15
SPB 180720P00065000 P Jul 20, 2018 65.0 1.20 2.75
SPB 180720P00070000 P Jul 20, 2018 70.0 2.75 4.30
SPB 180720P00075000 P Jul 20, 2018 75.0 4.70 6.70
SPB 180720P00080000 P Jul 20, 2018 80.0 7.40 9.80
SPB 180720P00085000 P Jul 20, 2018 85.0 11.00 13.40
SPB 180720P00090000 P Jul 20, 2018 90.0 13.50 17.80
SPB 180720P00095000 P Jul 20, 2018 95.0 18.50 23.00
SPB 180720P00100000 P Jul 20, 2018 100.0 23.40 28.00
SPB 180720P00105000 P Jul 20, 2018 105.0 28.00 32.80
SPB 180720P00110000 P Jul 20, 2018 110.0 33.10 37.80
SPB 180720P00115000 P Jul 20, 2018 115.0 38.10 42.80
SPB 180720P00120000 P Jul 20, 2018 120.0 42.90 47.50
SPB 180720P00125000 P Jul 20, 2018 125.0 48.10 52.70
SPB 180720P00130000 P Jul 20, 2018 130.0 53.10 57.70
SPB 180720P00135000 P Jul 20, 2018 135.0 58.10 62.70
SPB 180720P00140000 P Jul 20, 2018 140.0 62.70 67.50
SPB 180720P00145000 P Jul 20, 2018 145.0 68.10 72.60
SPB 180720P00150000 P Jul 20, 2018 150.0 73.10 77.60
SPB 180720P00155000 P Jul 20, 2018 155.0 78.10 82.60
SPB 180720P00160000 P Jul 20, 2018 160.0 83.10 87.60
SPB 180720P00165000 P Jul 20, 2018 165.0 88.00 92.40
SPB 181019C00055000 C Oct 19, 2018 55.0 18.60 23.00
SPB 181019C00060000 C Oct 19, 2018 60.0 14.50 19.00
SPB 181019C00065000 C Oct 19, 2018 65.0 11.00 15.40
SPB 181019C00070000 C Oct 19, 2018 70.0 7.90 11.60
SPB 181019C00075000 C Oct 19, 2018 75.0 6.20 8.90
SPB 181019C00080000 C Oct 19, 2018 80.0 4.40 6.40
SPB 181019C00085000 C Oct 19, 2018 85.0 1.90 4.70
SPB 181019C00090000 C Oct 19, 2018 90.0 1.65 3.40
SPB 181019C00095000 C Oct 19, 2018 95.0 0.70 2.50
SPB 181019C00100000 C Oct 19, 2018 100.0 0.55 2.25
SPB 181019C00105000 C Oct 19, 2018 105.0 0.05 2.95
SPB 181019C00110000 C Oct 19, 2018 110.0 0.00 1.40
SPB 181019C00115000 C Oct 19, 2018 115.0 0.00 1.80
SPB 181019C00120000 C Oct 19, 2018 120.0 0.00 1.95
SPB 181019C00125000 C Oct 19, 2018 125.0 0.00 2.30
SPB 181019C00130000 C Oct 19, 2018 130.0 0.00 3.30
SPB 181019C00135000 C Oct 19, 2018 135.0 0.00 4.10
SPB 181019C00140000 C Oct 19, 2018 140.0 0.00 3.40
SPB 181019C00145000 C Oct 19, 2018 145.0 0.00 4.80
SPB 181019C00150000 C Oct 19, 2018 150.0 0.00 4.80
SPB 181019C00155000 C Oct 19, 2018 155.0 0.00 4.80
SPB 181019P00055000 P Oct 19, 2018 55.0 0.55 1.90
SPB 181019P00060000 P Oct 19, 2018 60.0 1.80 3.00
SPB 181019P00065000 P Oct 19, 2018 65.0 2.25 5.30
SPB 181019P00070000 P Oct 19, 2018 70.0 4.20 6.20
SPB 181019P00075000 P Oct 19, 2018 75.0 6.50 8.60
SPB 181019P00080000 P Oct 19, 2018 80.0 8.60 11.80
SPB 181019P00085000 P Oct 19, 2018 85.0 12.60 14.80
SPB 181019P00090000 P Oct 19, 2018 90.0 15.50 19.70
SPB 181019P00095000 P Oct 19, 2018 95.0 19.50 23.00
SPB 181019P00100000 P Oct 19, 2018 100.0 23.50 27.70
SPB 181019P00105000 P Oct 19, 2018 105.0 28.60 33.10
SPB 181019P00110000 P Oct 19, 2018 110.0 33.30 37.90
SPB 181019P00115000 P Oct 19, 2018 115.0 38.20 42.80
SPB 181019P00120000 P Oct 19, 2018 120.0 43.20 47.80
SPB 181019P00125000 P Oct 19, 2018 125.0 48.10 52.80
SPB 181019P00130000 P Oct 19, 2018 130.0 53.10 57.70
SPB 181019P00135000 P Oct 19, 2018 135.0 58.10 62.60
SPB 181019P00140000 P Oct 19, 2018 140.0 63.10 67.60
SPB 181019P00145000 P Oct 19, 2018 145.0 68.10 72.60
SPB 181019P00150000 P Oct 19, 2018 150.0 73.10 77.60
SPB 181019P00155000 P Oct 19, 2018 155.0 78.10 82.60
SPB 190118C00060000 C Jan 18, 2019 60.0 16.30 20.00
SPB 190118C00065000 C Jan 18, 2019 65.0 13.20 16.70
SPB 190118C00070000 C Jan 18, 2019 70.0 10.20 13.40
SPB 190118C00075000 C Jan 18, 2019 75.0 7.70 10.50
SPB 190118C00080000 C Jan 18, 2019 80.0 5.10 8.70
SPB 190118C00085000 C Jan 18, 2019 85.0 3.60 6.30
SPB 190118C00090000 C Jan 18, 2019 90.0 2.25 4.70
SPB 190118C00095000 C Jan 18, 2019 95.0 1.85 4.10
SPB 190118C00100000 C Jan 18, 2019 100.0 2.00 2.90
SPB 190118C00105000 C Jan 18, 2019 105.0 0.70 2.50
SPB 190118C00110000 C Jan 18, 2019 110.0 0.05 2.80
SPB 190118C00115000 C Jan 18, 2019 115.0 0.00 2.10
SPB 190118C00120000 C Jan 18, 2019 120.0 0.00 3.00
SPB 190118C00125000 C Jan 18, 2019 125.0 0.00 1.80
SPB 190118C00130000 C Jan 18, 2019 130.0 0.00 1.15
SPB 190118C00135000 C Jan 18, 2019 135.0 0.25 1.10
SPB 190118C00140000 C Jan 18, 2019 140.0 0.00 2.40
SPB 190118C00145000 C Jan 18, 2019 145.0 0.00 3.30
SPB 190118C00150000 C Jan 18, 2019 150.0 0.00 4.80
SPB 190118C00155000 C Jan 18, 2019 155.0 0.00 4.80
SPB 190118C00160000 C Jan 18, 2019 160.0 0.00 4.60
SPB 190118C00165000 C Jan 18, 2019 165.0 0.00 4.80
SPB 190118C00170000 C Jan 18, 2019 170.0 0.00 3.20
SPB 190118P00060000 P Jan 18, 2019 60.0 2.10 4.50
SPB 190118P00065000 P Jan 18, 2019 65.0 3.80 6.20
SPB 190118P00070000 P Jan 18, 2019 70.0 5.60 7.80
SPB 190118P00075000 P Jan 18, 2019 75.0 7.60 10.50
SPB 190118P00080000 P Jan 18, 2019 80.0 10.30 12.90
SPB 190118P00085000 P Jan 18, 2019 85.0 13.70 16.10
SPB 190118P00090000 P Jan 18, 2019 90.0 17.30 19.70
SPB 190118P00095000 P Jan 18, 2019 95.0 21.10 24.40
SPB 190118P00100000 P Jan 18, 2019 100.0 24.50 28.60
SPB 190118P00105000 P Jan 18, 2019 105.0 29.00 33.20
SPB 190118P00110000 P Jan 18, 2019 110.0 33.50 38.20
SPB 190118P00115000 P Jan 18, 2019 115.0 38.50 43.00
SPB 190118P00120000 P Jan 18, 2019 120.0 43.30 47.90
SPB 190118P00125000 P Jan 18, 2019 125.0 48.20 52.80
SPB 190118P00130000 P Jan 18, 2019 130.0 53.10 57.80
SPB 190118P00135000 P Jan 18, 2019 135.0 58.10 62.60
SPB 190118P00140000 P Jan 18, 2019 140.0 63.10 67.60
SPB 190118P00145000 P Jan 18, 2019 145.0 68.10 72.60
SPB 190118P00150000 P Jan 18, 2019 150.0 73.10 77.60
SPB 190118P00155000 P Jan 18, 2019 155.0 78.10 82.60
SPB 190118P00160000 P Jan 18, 2019 160.0 83.10 87.60
SPB 190118P00165000 P Jan 18, 2019 165.0 88.10 92.60
SPB 190118P00170000 P Jan 18, 2019 170.0 93.00 97.50
SPB 200117C00055000 C Jan 17, 2020 55.0 22.00 26.30
SPB 200117C00060000 C Jan 17, 2020 60.0 19.00 23.40
SPB 200117C00065000 C Jan 17, 2020 65.0 16.50 20.40
SPB 200117C00070000 C Jan 17, 2020 70.0 16.00 17.60
SPB 200117C00075000 C Jan 17, 2020 75.0 12.00 15.90
SPB 200117C00080000 C Jan 17, 2020 80.0 10.20 13.10
SPB 200117C00085000 C Jan 17, 2020 85.0 9.80 11.20
SPB 200117C00090000 C Jan 17, 2020 90.0 8.10 9.80
SPB 200117C00095000 C Jan 17, 2020 95.0 4.70 8.80
SPB 200117C00100000 C Jan 17, 2020 100.0 3.80 7.30
SPB 200117C00105000 C Jan 17, 2020 105.0 3.00 6.80
SPB 200117C00110000 C Jan 17, 2020 110.0 2.30 6.10
SPB 200117C00115000 C Jan 17, 2020 115.0 1.60 4.70
SPB 200117C00120000 C Jan 17, 2020 120.0 1.00 4.20
SPB 200117C00125000 C Jan 17, 2020 125.0 1.00 3.60
SPB 200117C00130000 C Jan 17, 2020 130.0 0.15 3.80
SPB 200117C00135000 C Jan 17, 2020 135.0 0.50 3.30
SPB 200117C00140000 C Jan 17, 2020 140.0 0.50 3.40
SPB 200117C00145000 C Jan 17, 2020 145.0 0.50 3.20
SPB 200117C00150000 C Jan 17, 2020 150.0 0.30 3.70
SPB 200117C00155000 C Jan 17, 2020 155.0 0.00 3.20
SPB 200117C00160000 C Jan 17, 2020 160.0 0.00 3.40
SPB 200117C00165000 C Jan 17, 2020 165.0 0.00 3.00
SPB 200117C00170000 C Jan 17, 2020 170.0 0.00 3.40
SPB 200117P00055000 P Jan 17, 2020 55.0 2.75 6.10
SPB 200117P00060000 P Jan 17, 2020 60.0 4.60 7.60
SPB 200117P00065000 P Jan 17, 2020 65.0 6.30 9.70
SPB 200117P00070000 P Jan 17, 2020 70.0 8.20 11.90
SPB 200117P00075000 P Jan 17, 2020 75.0 10.80 14.60
SPB 200117P00080000 P Jan 17, 2020 80.0 13.50 17.30
SPB 200117P00085000 P Jan 17, 2020 85.0 16.50 20.50
SPB 200117P00090000 P Jan 17, 2020 90.0 19.50 23.30
SPB 200117P00095000 P Jan 17, 2020 95.0 23.50 28.00
SPB 200117P00100000 P Jan 17, 2020 100.0 27.00 30.60
SPB 200117P00105000 P Jan 17, 2020 105.0 31.00 35.20
SPB 200117P00110000 P Jan 17, 2020 110.0 35.30 39.90
SPB 200117P00115000 P Jan 17, 2020 115.0 39.50 44.00
SPB 200117P00120000 P Jan 17, 2020 120.0 44.00 47.60
SPB 200117P00125000 P Jan 17, 2020 125.0 49.00 53.00
SPB 200117P00130000 P Jan 17, 2020 130.0 53.50 58.00
SPB 200117P00135000 P Jan 17, 2020 135.0 58.00 62.80
SPB 200117P00140000 P Jan 17, 2020 140.0 63.00 67.80
SPB 200117P00145000 P Jan 17, 2020 145.0 68.00 72.60
SPB 200117P00150000 P Jan 17, 2020 150.0 73.00 77.60
SPB 200117P00155000 P Jan 17, 2020 155.0 78.00 82.60
SPB 200117P00160000 P Jan 17, 2020 160.0 83.00 87.60
SPB 200117P00165000 P Jan 17, 2020 165.0 88.00 92.60
SPB 200117P00170000 P Jan 17, 2020 170.0 93.00 97.60
OPRA data is delayed 15 minutes.