Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Spectrum Brands Holdings Inc New (SPB)
As of Nov 22 2017 2:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPB 171215C00060000 C Dec 15, 2017 60.0 53.10 54.80
SPB 171215C00065000 C Dec 15, 2017 65.0 48.10 49.70
SPB 171215C00070000 C Dec 15, 2017 70.0 43.10 44.80
SPB 171215C00075000 C Dec 15, 2017 75.0 38.20 39.70
SPB 171215C00080000 C Dec 15, 2017 80.0 33.20 34.70
SPB 171215C00085000 C Dec 15, 2017 85.0 28.20 29.60
SPB 171215C00090000 C Dec 15, 2017 90.0 23.20 24.70
SPB 171215C00095000 C Dec 15, 2017 95.0 18.10 19.70
SPB 171215C00100000 C Dec 15, 2017 100.0 13.20 14.60
SPB 171215C00105000 C Dec 15, 2017 105.0 9.00 10.20
SPB 171215C00110000 C Dec 15, 2017 110.0 5.30 6.00
SPB 171215C00115000 C Dec 15, 2017 115.0 2.70 3.20
SPB 171215C00120000 C Dec 15, 2017 120.0 1.05 1.50
SPB 171215C00125000 C Dec 15, 2017 125.0 0.45 0.70
SPB 171215C00130000 C Dec 15, 2017 130.0 0.15 0.30
SPB 171215C00135000 C Dec 15, 2017 135.0 0.00 0.15
SPB 171215C00140000 C Dec 15, 2017 140.0 0.00 0.10
SPB 171215C00145000 C Dec 15, 2017 145.0 0.00 0.10
SPB 171215C00150000 C Dec 15, 2017 150.0 0.00 0.10
SPB 171215C00155000 C Dec 15, 2017 155.0 0.00 0.10
SPB 171215C00160000 C Dec 15, 2017 160.0 0.00 0.10
SPB 171215P00060000 P Dec 15, 2017 60.0 0.00 0.10
SPB 171215P00065000 P Dec 15, 2017 65.0 0.00 0.10
SPB 171215P00070000 P Dec 15, 2017 70.0 0.00 0.10
SPB 171215P00075000 P Dec 15, 2017 75.0 0.00 0.05
SPB 171215P00080000 P Dec 15, 2017 80.0 0.05 0.10
SPB 171215P00085000 P Dec 15, 2017 85.0 0.00 0.10
SPB 171215P00090000 P Dec 15, 2017 90.0 0.05 0.25
SPB 171215P00095000 P Dec 15, 2017 95.0 0.10 0.25
SPB 171215P00100000 P Dec 15, 2017 100.0 0.20 0.50
SPB 171215P00105000 P Dec 15, 2017 105.0 0.75 1.15
SPB 171215P00110000 P Dec 15, 2017 110.0 1.90 2.20
SPB 171215P00115000 P Dec 15, 2017 115.0 4.00 4.50
SPB 171215P00120000 P Dec 15, 2017 120.0 7.10 8.40
SPB 171215P00125000 P Dec 15, 2017 125.0 11.50 12.70
SPB 171215P00130000 P Dec 15, 2017 130.0 16.20 17.40
SPB 171215P00135000 P Dec 15, 2017 135.0 20.90 22.30
SPB 171215P00140000 P Dec 15, 2017 140.0 26.00 27.30
SPB 171215P00145000 P Dec 15, 2017 145.0 30.70 32.30
SPB 171215P00150000 P Dec 15, 2017 150.0 35.80 37.30
SPB 171215P00155000 P Dec 15, 2017 155.0 40.80 42.30
SPB 171215P00160000 P Dec 15, 2017 160.0 45.70 47.20
SPB 180119C00075000 C Jan 19, 2018 75.0 38.10 40.00
SPB 180119C00080000 C Jan 19, 2018 80.0 33.10 34.80
SPB 180119C00085000 C Jan 19, 2018 85.0 28.30 30.10
SPB 180119C00090000 C Jan 19, 2018 90.0 23.60 24.80
SPB 180119C00095000 C Jan 19, 2018 95.0 18.90 20.50
SPB 180119C00100000 C Jan 19, 2018 100.0 14.50 15.70
SPB 180119C00105000 C Jan 19, 2018 105.0 10.70 12.00
SPB 180119C00110000 C Jan 19, 2018 110.0 7.70 7.90
SPB 180119C00115000 C Jan 19, 2018 115.0 4.90 5.20
SPB 180119C00120000 C Jan 19, 2018 120.0 3.00 3.40
SPB 180119C00125000 C Jan 19, 2018 125.0 1.65 2.00
SPB 180119C00130000 C Jan 19, 2018 130.0 1.00 1.35
SPB 180119C00135000 C Jan 19, 2018 135.0 0.50 0.80
SPB 180119C00140000 C Jan 19, 2018 140.0 0.25 0.50
SPB 180119C00145000 C Jan 19, 2018 145.0 0.10 0.30
SPB 180119C00150000 C Jan 19, 2018 150.0 0.00 0.25
SPB 180119C00155000 C Jan 19, 2018 155.0 0.00 0.20
SPB 180119C00160000 C Jan 19, 2018 160.0 0.00 0.20
SPB 180119C00165000 C Jan 19, 2018 165.0 0.00 0.25
SPB 180119C00170000 C Jan 19, 2018 170.0 0.00 0.25
SPB 180119C00175000 C Jan 19, 2018 175.0 0.00 0.25
SPB 180119C00180000 C Jan 19, 2018 180.0 0.00 0.25
SPB 180119P00075000 P Jan 19, 2018 75.0 0.00 0.25
SPB 180119P00080000 P Jan 19, 2018 80.0 0.00 0.25
SPB 180119P00085000 P Jan 19, 2018 85.0 0.15 0.40
SPB 180119P00090000 P Jan 19, 2018 90.0 0.35 0.60
SPB 180119P00095000 P Jan 19, 2018 95.0 0.70 1.00
SPB 180119P00100000 P Jan 19, 2018 100.0 1.25 1.65
SPB 180119P00105000 P Jan 19, 2018 105.0 2.10 2.60
SPB 180119P00110000 P Jan 19, 2018 110.0 3.80 4.10
SPB 180119P00115000 P Jan 19, 2018 115.0 6.00 6.30
SPB 180119P00120000 P Jan 19, 2018 120.0 9.10 9.60
SPB 180119P00125000 P Jan 19, 2018 125.0 12.80 13.80
SPB 180119P00130000 P Jan 19, 2018 130.0 16.80 18.00
SPB 180119P00135000 P Jan 19, 2018 135.0 21.30 22.60
SPB 180119P00140000 P Jan 19, 2018 140.0 25.80 27.40
SPB 180119P00145000 P Jan 19, 2018 145.0 30.70 32.30
SPB 180119P00150000 P Jan 19, 2018 150.0 35.90 37.30
SPB 180119P00155000 P Jan 19, 2018 155.0 40.60 42.30
SPB 180119P00160000 P Jan 19, 2018 160.0 45.60 47.30
SPB 180119P00165000 P Jan 19, 2018 165.0 50.40 52.30
SPB 180119P00170000 P Jan 19, 2018 170.0 55.50 57.30
SPB 180119P00175000 P Jan 19, 2018 175.0 60.70 62.30
SPB 180119P00180000 P Jan 19, 2018 180.0 65.60 67.30
SPB 180420C00060000 C Apr 20, 2018 60.0 53.10 54.50
SPB 180420C00065000 C Apr 20, 2018 65.0 48.10 49.70
SPB 180420C00070000 C Apr 20, 2018 70.0 43.40 44.90
SPB 180420C00075000 C Apr 20, 2018 75.0 38.40 40.00
SPB 180420C00080000 C Apr 20, 2018 80.0 33.80 35.40
SPB 180420C00085000 C Apr 20, 2018 85.0 29.20 30.60
SPB 180420C00090000 C Apr 20, 2018 90.0 24.80 26.50
SPB 180420C00095000 C Apr 20, 2018 95.0 20.90 22.50
SPB 180420C00100000 C Apr 20, 2018 100.0 17.20 18.60
SPB 180420C00105000 C Apr 20, 2018 105.0 13.80 15.20
SPB 180420C00110000 C Apr 20, 2018 110.0 11.00 12.30
SPB 180420C00115000 C Apr 20, 2018 115.0 8.40 9.60
SPB 180420C00120000 C Apr 20, 2018 120.0 6.50 7.50
SPB 180420C00125000 C Apr 20, 2018 125.0 4.70 5.70
SPB 180420C00130000 C Apr 20, 2018 130.0 3.40 4.30
SPB 180420C00135000 C Apr 20, 2018 135.0 2.40 3.20
SPB 180420C00140000 C Apr 20, 2018 140.0 1.60 2.35
SPB 180420C00145000 C Apr 20, 2018 145.0 1.05 1.70
SPB 180420C00150000 C Apr 20, 2018 150.0 0.60 1.25
SPB 180420C00155000 C Apr 20, 2018 155.0 0.40 0.90
SPB 180420C00160000 C Apr 20, 2018 160.0 0.20 0.70
SPB 180420P00060000 P Apr 20, 2018 60.0 0.00 0.20
SPB 180420P00065000 P Apr 20, 2018 65.0 0.00 0.30
SPB 180420P00070000 P Apr 20, 2018 70.0 0.10 0.45
SPB 180420P00075000 P Apr 20, 2018 75.0 0.30 0.70
SPB 180420P00080000 P Apr 20, 2018 80.0 0.50 1.00
SPB 180420P00085000 P Apr 20, 2018 85.0 0.95 1.45
SPB 180420P00090000 P Apr 20, 2018 90.0 1.50 2.20
SPB 180420P00095000 P Apr 20, 2018 95.0 2.45 3.20
SPB 180420P00100000 P Apr 20, 2018 100.0 3.60 4.50
SPB 180420P00105000 P Apr 20, 2018 105.0 5.20 6.10
SPB 180420P00110000 P Apr 20, 2018 110.0 7.10 8.20
SPB 180420P00115000 P Apr 20, 2018 115.0 9.50 10.70
SPB 180420P00120000 P Apr 20, 2018 120.0 12.40 13.70
SPB 180420P00125000 P Apr 20, 2018 125.0 15.50 17.00
SPB 180420P00130000 P Apr 20, 2018 130.0 19.10 20.70
SPB 180420P00135000 P Apr 20, 2018 135.0 23.00 24.70
SPB 180420P00140000 P Apr 20, 2018 140.0 27.50 28.90
SPB 180420P00145000 P Apr 20, 2018 145.0 32.00 33.40
SPB 180420P00150000 P Apr 20, 2018 150.0 36.10 38.00
SPB 180420P00155000 P Apr 20, 2018 155.0 41.00 42.70
SPB 180420P00160000 P Apr 20, 2018 160.0 45.60 47.50
SPB 180720C00060000 C Jul 20, 2018 60.0 53.10 54.80
SPB 180720C00065000 C Jul 20, 2018 65.0 48.20 50.00
SPB 180720C00070000 C Jul 20, 2018 70.0 43.50 45.40
SPB 180720C00075000 C Jul 20, 2018 75.0 38.70 40.80
SPB 180720C00080000 C Jul 20, 2018 80.0 34.40 36.40
SPB 180720C00085000 C Jul 20, 2018 85.0 30.30 32.10
SPB 180720C00090000 C Jul 20, 2018 90.0 26.10 27.70
SPB 180720C00095000 C Jul 20, 2018 95.0 22.40 23.90
SPB 180720C00100000 C Jul 20, 2018 100.0 19.00 20.70
SPB 180720C00105000 C Jul 20, 2018 105.0 16.40 17.20
SPB 180720C00110000 C Jul 20, 2018 110.0 13.30 14.50
SPB 180720C00115000 C Jul 20, 2018 115.0 10.90 12.00
SPB 180720C00120000 C Jul 20, 2018 120.0 8.90 9.90
SPB 180720C00125000 C Jul 20, 2018 125.0 7.10 8.00
SPB 180720C00130000 C Jul 20, 2018 130.0 5.50 6.40
SPB 180720C00135000 C Jul 20, 2018 135.0 4.30 5.10
SPB 180720C00140000 C Jul 20, 2018 140.0 3.00 4.00
SPB 180720C00145000 C Jul 20, 2018 145.0 2.45 3.10
SPB 180720C00150000 C Jul 20, 2018 150.0 1.80 2.45
SPB 180720C00155000 C Jul 20, 2018 155.0 1.35 1.85
SPB 180720C00160000 C Jul 20, 2018 160.0 1.00 1.45
SPB 180720P00060000 P Jul 20, 2018 60.0 0.25 0.45
SPB 180720P00065000 P Jul 20, 2018 65.0 0.40 0.65
SPB 180720P00070000 P Jul 20, 2018 70.0 0.65 0.95
SPB 180720P00075000 P Jul 20, 2018 75.0 1.00 1.35
SPB 180720P00080000 P Jul 20, 2018 80.0 1.25 1.95
SPB 180720P00085000 P Jul 20, 2018 85.0 2.15 2.70
SPB 180720P00090000 P Jul 20, 2018 90.0 3.10 3.70
SPB 180720P00095000 P Jul 20, 2018 95.0 4.30 4.90
SPB 180720P00100000 P Jul 20, 2018 100.0 5.70 6.40
SPB 180720P00105000 P Jul 20, 2018 105.0 7.50 8.30
SPB 180720P00110000 P Jul 20, 2018 110.0 9.70 10.50
SPB 180720P00115000 P Jul 20, 2018 115.0 12.00 13.00
SPB 180720P00120000 P Jul 20, 2018 120.0 14.70 15.80
SPB 180720P00125000 P Jul 20, 2018 125.0 17.70 19.00
SPB 180720P00130000 P Jul 20, 2018 130.0 21.30 22.60
SPB 180720P00135000 P Jul 20, 2018 135.0 25.10 26.30
SPB 180720P00140000 P Jul 20, 2018 140.0 29.00 30.20
SPB 180720P00145000 P Jul 20, 2018 145.0 33.00 34.50
SPB 180720P00150000 P Jul 20, 2018 150.0 37.00 38.80
SPB 180720P00155000 P Jul 20, 2018 155.0 41.90 43.40
SPB 180720P00160000 P Jul 20, 2018 160.0 46.50 48.00
SPB 190118C00060000 C Jan 18, 2019 60.0 53.40 55.20
SPB 190118C00065000 C Jan 18, 2019 65.0 48.80 50.70
SPB 190118C00070000 C Jan 18, 2019 70.0 44.40 46.30
SPB 190118C00075000 C Jan 18, 2019 75.0 40.10 41.90
SPB 190118C00080000 C Jan 18, 2019 80.0 36.10 37.70
SPB 190118C00085000 C Jan 18, 2019 85.0 32.30 33.70
SPB 190118C00090000 C Jan 18, 2019 90.0 28.60 30.10
SPB 190118C00095000 C Jan 18, 2019 95.0 25.30 26.90
SPB 190118C00100000 C Jan 18, 2019 100.0 22.00 23.70
SPB 190118C00105000 C Jan 18, 2019 105.0 19.10 20.70
SPB 190118C00110000 C Jan 18, 2019 110.0 16.60 17.80
SPB 190118C00115000 C Jan 18, 2019 115.0 14.40 15.40
SPB 190118C00120000 C Jan 18, 2019 120.0 12.00 13.30
SPB 190118C00125000 C Jan 18, 2019 125.0 10.40 11.50
SPB 190118C00130000 C Jan 18, 2019 130.0 8.70 9.90
SPB 190118C00135000 C Jan 18, 2019 135.0 7.30 8.00
SPB 190118C00140000 C Jan 18, 2019 140.0 6.10 6.80
SPB 190118C00145000 C Jan 18, 2019 145.0 5.00 5.70
SPB 190118C00150000 C Jan 18, 2019 150.0 4.20 4.90
SPB 190118C00155000 C Jan 18, 2019 155.0 3.50 4.00
SPB 190118P00060000 P Jan 18, 2019 60.0 0.75 1.05
SPB 190118P00065000 P Jan 18, 2019 65.0 1.15 1.45
SPB 190118P00070000 P Jan 18, 2019 70.0 1.65 1.95
SPB 190118P00075000 P Jan 18, 2019 75.0 2.30 2.65
SPB 190118P00080000 P Jan 18, 2019 80.0 3.10 3.50
SPB 190118P00085000 P Jan 18, 2019 85.0 4.10 4.60
SPB 190118P00090000 P Jan 18, 2019 90.0 5.30 5.80
SPB 190118P00095000 P Jan 18, 2019 95.0 6.80 7.30
SPB 190118P00100000 P Jan 18, 2019 100.0 8.30 9.20
SPB 190118P00105000 P Jan 18, 2019 105.0 10.40 11.10
SPB 190118P00110000 P Jan 18, 2019 110.0 12.70 13.40
SPB 190118P00115000 P Jan 18, 2019 115.0 15.20 15.90
SPB 190118P00120000 P Jan 18, 2019 120.0 17.90 18.90
SPB 190118P00125000 P Jan 18, 2019 125.0 20.50 21.70
SPB 190118P00130000 P Jan 18, 2019 130.0 24.00 25.20
SPB 190118P00135000 P Jan 18, 2019 135.0 27.40 29.10
SPB 190118P00140000 P Jan 18, 2019 140.0 31.20 32.80
SPB 190118P00145000 P Jan 18, 2019 145.0 34.90 36.70
SPB 190118P00150000 P Jan 18, 2019 150.0 39.20 40.80
SPB 190118P00155000 P Jan 18, 2019 155.0 43.50 45.00
SPB 200117C00055000 C Jan 17, 2020 55.0 58.50 60.70
SPB 200117C00060000 C Jan 17, 2020 60.0 54.10 56.40
SPB 200117C00065000 C Jan 17, 2020 65.0 49.70 52.30
SPB 200117C00070000 C Jan 17, 2020 70.0 45.90 48.20
SPB 200117C00075000 C Jan 17, 2020 75.0 41.90 44.40
SPB 200117C00080000 C Jan 17, 2020 80.0 38.60 41.00
SPB 200117C00085000 C Jan 17, 2020 85.0 34.80 37.50
SPB 200117C00090000 C Jan 17, 2020 90.0 31.70 34.30
SPB 200117C00095000 C Jan 17, 2020 95.0 28.50 31.10
SPB 200117C00100000 C Jan 17, 2020 100.0 25.80 28.20
SPB 200117C00105000 C Jan 17, 2020 105.0 23.30 25.70
SPB 200117C00110000 C Jan 17, 2020 110.0 20.80 23.10
SPB 200117C00115000 C Jan 17, 2020 115.0 18.30 20.90
SPB 200117C00120000 C Jan 17, 2020 120.0 16.20 19.00
SPB 200117C00125000 C Jan 17, 2020 125.0 14.40 16.90
SPB 200117C00130000 C Jan 17, 2020 130.0 12.90 15.20
SPB 200117C00135000 C Jan 17, 2020 135.0 11.30 13.50
SPB 200117C00140000 C Jan 17, 2020 140.0 9.70 12.10
SPB 200117C00145000 C Jan 17, 2020 145.0 8.30 10.80
SPB 200117C00150000 C Jan 17, 2020 150.0 7.60 9.50
SPB 200117C00155000 C Jan 17, 2020 155.0 6.20 8.60
SPB 200117P00055000 P Jan 17, 2020 55.0 0.85 2.00
SPB 200117P00060000 P Jan 17, 2020 60.0 1.40 2.65
SPB 200117P00065000 P Jan 17, 2020 65.0 2.00 3.40
SPB 200117P00070000 P Jan 17, 2020 70.0 2.90 4.40
SPB 200117P00075000 P Jan 17, 2020 75.0 3.90 5.40
SPB 200117P00080000 P Jan 17, 2020 80.0 5.00 6.60
SPB 200117P00085000 P Jan 17, 2020 85.0 6.40 8.10
SPB 200117P00090000 P Jan 17, 2020 90.0 7.80 9.70
SPB 200117P00095000 P Jan 17, 2020 95.0 9.50 11.70
SPB 200117P00100000 P Jan 17, 2020 100.0 11.40 13.70
SPB 200117P00105000 P Jan 17, 2020 105.0 13.60 15.80
SPB 200117P00110000 P Jan 17, 2020 110.0 15.80 18.10
SPB 200117P00115000 P Jan 17, 2020 115.0 18.50 20.50
SPB 200117P00120000 P Jan 17, 2020 120.0 21.20 23.60
SPB 200117P00125000 P Jan 17, 2020 125.0 24.10 26.70
SPB 200117P00130000 P Jan 17, 2020 130.0 27.20 29.30
SPB 200117P00135000 P Jan 17, 2020 135.0 30.60 33.00
SPB 200117P00140000 P Jan 17, 2020 140.0 33.90 36.50
SPB 200117P00145000 P Jan 17, 2020 145.0 37.40 40.20
SPB 200117P00150000 P Jan 17, 2020 150.0 41.30 43.70
SPB 200117P00155000 P Jan 17, 2020 155.0 45.70 47.50
OPRA data is delayed 15 minutes.