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 (2015-03-27)Premium Content

Spectrum Brands Holdings Inc New (SPB)
As of Mar 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPB 150417C00045000 C 04/17/15 45.0 43.40 47.80
SPB 150417C00050000 C 04/17/15 50.0 38.40 42.80
SPB 150417C00055000 C 04/17/15 55.0 33.50 38.00
SPB 150417C00060000 C 04/17/15 60.0 28.50 33.00
SPB 150417C00065000 C 04/17/15 65.0 24.10 27.90
SPB 150417C00070000 C 04/17/15 70.0 19.10 22.90
SPB 150417C00075000 C 04/17/15 75.0 14.10 17.60
SPB 150417C00080000 C 04/17/15 80.0 9.20 12.60
SPB 150417C00085000 C 04/17/15 85.0 4.50 7.30
SPB 150417C00090000 C 04/17/15 90.0 0.40 4.90
SPB 150417C00095000 C 04/17/15 95.0 0.00 1.30
SPB 150417C00100000 C 04/17/15 100.0 0.00 0.50
SPB 150417C00105000 C 04/17/15 105.0 0.00 3.20
SPB 150417C00110000 C 04/17/15 110.0 0.00 5.00
SPB 150417C00115000 C 04/17/15 115.0 0.00 5.00
SPB 150417C00120000 C 04/17/15 120.0 0.00 5.00
SPB 150417C00125000 C 04/17/15 125.0 0.00 5.00
SPB 150417C00130000 C 04/17/15 130.0 0.00 2.65
SPB 150417P00045000 P 04/17/15 45.0 0.00 0.60
SPB 150417P00050000 P 04/17/15 50.0 0.00 5.00
SPB 150417P00055000 P 04/17/15 55.0 0.00 5.00
SPB 150417P00060000 P 04/17/15 60.0 0.00 1.00
SPB 150417P00065000 P 04/17/15 65.0 0.00 0.55
SPB 150417P00070000 P 04/17/15 70.0 0.00 1.00
SPB 150417P00075000 P 04/17/15 75.0 0.00 1.00
SPB 150417P00080000 P 04/17/15 80.0 0.00 0.45
SPB 150417P00085000 P 04/17/15 85.0 0.00 1.05
SPB 150417P00090000 P 04/17/15 90.0 0.00 3.00
SPB 150417P00095000 P 04/17/15 95.0 3.50 5.80
SPB 150417P00100000 P 04/17/15 100.0 7.50 10.90
SPB 150417P00105000 P 04/17/15 105.0 12.50 16.00
SPB 150417P00110000 P 04/17/15 110.0 17.30 20.90
SPB 150417P00115000 P 04/17/15 115.0 22.30 25.90
SPB 150417P00120000 P 04/17/15 120.0 27.30 30.90
SPB 150417P00125000 P 04/17/15 125.0 32.20 35.90
SPB 150417P00130000 P 04/17/15 130.0 37.40 40.90
SPB 150515C00050000 C 05/15/15 50.0 38.80 42.80
SPB 150515C00055000 C 05/15/15 55.0 34.20 38.00
SPB 150515C00060000 C 05/15/15 60.0 29.20 32.90
SPB 150515C00065000 C 05/15/15 65.0 24.20 27.90
SPB 150515C00070000 C 05/15/15 70.0 19.30 22.80
SPB 150515C00075000 C 05/15/15 75.0 14.50 18.00
SPB 150515C00080000 C 05/15/15 80.0 9.60 13.40
SPB 150515C00085000 C 05/15/15 85.0 5.20 9.10
SPB 150515C00090000 C 05/15/15 90.0 1.70 5.70
SPB 150515C00095000 C 05/15/15 95.0 0.00 2.55
SPB 150515C00100000 C 05/15/15 100.0 0.05 1.15
SPB 150515C00105000 C 05/15/15 105.0 0.00 0.50
SPB 150515C00110000 C 05/15/15 110.0 0.00 0.45
SPB 150515C00115000 C 05/15/15 115.0 0.00 0.60
SPB 150515C00120000 C 05/15/15 120.0 0.00 1.00
SPB 150515C00125000 C 05/15/15 125.0 0.00 0.60
SPB 150515C00130000 C 05/15/15 130.0 0.00 0.60
SPB 150515C00135000 C 05/15/15 135.0 0.00 0.55
SPB 150515C00140000 C 05/15/15 140.0 0.00 0.55
SPB 150515P00050000 P 05/15/15 50.0 0.00 0.60
SPB 150515P00055000 P 05/15/15 55.0 0.00 0.60
SPB 150515P00060000 P 05/15/15 60.0 0.00 1.00
SPB 150515P00065000 P 05/15/15 65.0 0.00 1.00
SPB 150515P00070000 P 05/15/15 70.0 0.00 0.45
SPB 150515P00075000 P 05/15/15 75.0 0.00 0.50
SPB 150515P00080000 P 05/15/15 80.0 0.15 0.65
SPB 150515P00085000 P 05/15/15 85.0 0.00 5.00
SPB 150515P00090000 P 05/15/15 90.0 0.70 5.10
SPB 150515P00095000 P 05/15/15 95.0 4.80 6.60
SPB 150515P00100000 P 05/15/15 100.0 8.70 11.30
SPB 150515P00105000 P 05/15/15 105.0 12.80 16.30
SPB 150515P00110000 P 05/15/15 110.0 17.40 21.20
SPB 150515P00115000 P 05/15/15 115.0 22.50 26.10
SPB 150515P00120000 P 05/15/15 120.0 27.50 31.00
SPB 150515P00125000 P 05/15/15 125.0 32.50 36.10
SPB 150515P00130000 P 05/15/15 130.0 37.50 41.10
SPB 150515P00135000 P 05/15/15 135.0 42.50 46.00
SPB 150515P00140000 P 05/15/15 140.0 47.50 51.00
SPB 150717C00045000 C 07/17/15 45.0 44.20 47.90
SPB 150717C00050000 C 07/17/15 50.0 39.20 43.00
SPB 150717C00055000 C 07/17/15 55.0 34.30 37.80
SPB 150717C00060000 C 07/17/15 60.0 29.30 32.80
SPB 150717C00065000 C 07/17/15 65.0 24.40 27.80
SPB 150717C00070000 C 07/17/15 70.0 19.60 23.10
SPB 150717C00075000 C 07/17/15 75.0 14.80 18.40
SPB 150717C00080000 C 07/17/15 80.0 10.20 14.00
SPB 150717C00085000 C 07/17/15 85.0 6.20 10.20
SPB 150717C00090000 C 07/17/15 90.0 4.20 5.80
SPB 150717C00095000 C 07/17/15 95.0 0.85 3.50
SPB 150717C00100000 C 07/17/15 100.0 0.00 4.70
SPB 150717C00105000 C 07/17/15 105.0 0.25 4.60
SPB 150717C00110000 C 07/17/15 110.0 0.10 2.60
SPB 150717C00115000 C 07/17/15 115.0 0.00 0.50
SPB 150717C00120000 C 07/17/15 120.0 0.00 5.00
SPB 150717C00125000 C 07/17/15 125.0 0.00 5.00
SPB 150717C00130000 C 07/17/15 130.0 0.00 5.00
SPB 150717C00135000 C 07/17/15 135.0 0.00 1.20
SPB 150717P00045000 P 07/17/15 45.0 0.00 5.00
SPB 150717P00050000 P 07/17/15 50.0 0.00 5.00
SPB 150717P00055000 P 07/17/15 55.0 0.00 1.20
SPB 150717P00060000 P 07/17/15 60.0 0.00 5.00
SPB 150717P00065000 P 07/17/15 65.0 0.00 0.50
SPB 150717P00070000 P 07/17/15 70.0 0.10 3.30
SPB 150717P00075000 P 07/17/15 75.0 0.40 1.45
SPB 150717P00080000 P 07/17/15 80.0 0.45 4.00
SPB 150717P00085000 P 07/17/15 85.0 0.25 3.20
SPB 150717P00090000 P 07/17/15 90.0 3.50 5.10
SPB 150717P00095000 P 07/17/15 95.0 4.90 8.20
SPB 150717P00100000 P 07/17/15 100.0 9.50 11.90
SPB 150717P00105000 P 07/17/15 105.0 13.90 16.80
SPB 150717P00110000 P 07/17/15 110.0 17.90 21.50
SPB 150717P00115000 P 07/17/15 115.0 22.70 26.20
SPB 150717P00120000 P 07/17/15 120.0 27.70 31.10
SPB 150717P00125000 P 07/17/15 125.0 32.70 36.10
SPB 150717P00130000 P 07/17/15 130.0 37.40 41.20
SPB 150717P00135000 P 07/17/15 135.0 42.50 46.10
SPB 151016C00050000 C 10/16/15 50.0 39.20 42.90
SPB 151016C00055000 C 10/16/15 55.0 34.30 37.60
SPB 151016C00060000 C 10/16/15 60.0 29.40 32.70
SPB 151016C00065000 C 10/16/15 65.0 24.70 27.80
SPB 151016C00070000 C 10/16/15 70.0 20.10 23.10
SPB 151016C00075000 C 10/16/15 75.0 16.00 18.80
SPB 151016C00080000 C 10/16/15 80.0 11.70 15.00
SPB 151016C00085000 C 10/16/15 85.0 8.30 11.40
SPB 151016C00090000 C 10/16/15 90.0 5.30 7.80
SPB 151016C00095000 C 10/16/15 95.0 3.00 5.50
SPB 151016C00100000 C 10/16/15 100.0 0.50 3.80
SPB 151016C00105000 C 10/16/15 105.0 1.10 5.00
SPB 151016C00110000 C 10/16/15 110.0 0.45 4.50
SPB 151016C00115000 C 10/16/15 115.0 0.10 1.65
SPB 151016C00120000 C 10/16/15 120.0 0.00 0.80
SPB 151016C00125000 C 10/16/15 125.0 0.00 0.50
SPB 151016C00130000 C 10/16/15 130.0 0.00 1.05
SPB 151016C00135000 C 10/16/15 135.0 0.00 5.00
SPB 151016C00140000 C 10/16/15 140.0 0.00 0.95
SPB 151016P00050000 P 10/16/15 50.0 0.00 5.00
SPB 151016P00055000 P 10/16/15 55.0 0.00 0.50
SPB 151016P00060000 P 10/16/15 60.0 0.10 2.15
SPB 151016P00065000 P 10/16/15 65.0 0.30 4.10
SPB 151016P00070000 P 10/16/15 70.0 0.45 2.20
SPB 151016P00075000 P 10/16/15 75.0 0.55 5.00
SPB 151016P00080000 P 10/16/15 80.0 2.05 3.80
SPB 151016P00085000 P 10/16/15 85.0 2.70 5.10
SPB 151016P00090000 P 10/16/15 90.0 5.10 6.80
SPB 151016P00095000 P 10/16/15 95.0 7.00 9.90
SPB 151016P00100000 P 10/16/15 100.0 10.70 13.60
SPB 151016P00105000 P 10/16/15 105.0 14.70 17.30
SPB 151016P00110000 P 10/16/15 110.0 19.10 22.10
SPB 151016P00115000 P 10/16/15 115.0 23.00 26.60
SPB 151016P00120000 P 10/16/15 120.0 28.00 31.40
SPB 151016P00125000 P 10/16/15 125.0 32.60 36.30
SPB 151016P00130000 P 10/16/15 130.0 37.90 41.20
SPB 151016P00135000 P 10/16/15 135.0 42.50 46.20
SPB 151016P00140000 P 10/16/15 140.0 47.50 51.20

OPRA data is delayed 15 minutes.