Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Spectrum Brands Holdings Inc New (SPB)
As of Feb 16 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPB 180316C00075000 C Mar 16, 2018 75.0 26.70 28.60
SPB 180316C00080000 C Mar 16, 2018 80.0 22.10 24.10
SPB 180316C00085000 C Mar 16, 2018 85.0 17.30 19.60
SPB 180316C00090000 C Mar 16, 2018 90.0 12.00 15.10
SPB 180316C00095000 C Mar 16, 2018 95.0 8.70 9.80
SPB 180316C00100000 C Mar 16, 2018 100.0 5.20 5.70
SPB 180316C00105000 C Mar 16, 2018 105.0 2.45 3.10
SPB 180316C00110000 C Mar 16, 2018 110.0 1.20 1.50
SPB 180316C00115000 C Mar 16, 2018 115.0 0.50 0.80
SPB 180316C00120000 C Mar 16, 2018 120.0 0.20 0.90
SPB 180316C00125000 C Mar 16, 2018 125.0 0.00 0.35
SPB 180316C00130000 C Mar 16, 2018 130.0 0.00 0.25
SPB 180316C00135000 C Mar 16, 2018 135.0 0.00 0.35
SPB 180316C00140000 C Mar 16, 2018 140.0 0.00 0.60
SPB 180316C00145000 C Mar 16, 2018 145.0 0.00 0.35
SPB 180316C00150000 C Mar 16, 2018 150.0 0.00 0.35
SPB 180316C00155000 C Mar 16, 2018 155.0 0.00 0.45
SPB 180316C00160000 C Mar 16, 2018 160.0 0.00 0.45
SPB 180316C00165000 C Mar 16, 2018 165.0 0.00 0.45
SPB 180316C00170000 C Mar 16, 2018 170.0 0.00 0.30
SPB 180316C00175000 C Mar 16, 2018 175.0 0.00 0.30
SPB 180316P00075000 P Mar 16, 2018 75.0 0.00 0.35
SPB 180316P00080000 P Mar 16, 2018 80.0 0.00 0.70
SPB 180316P00085000 P Mar 16, 2018 85.0 0.15 0.70
SPB 180316P00090000 P Mar 16, 2018 90.0 0.45 0.70
SPB 180316P00095000 P Mar 16, 2018 95.0 1.10 1.50
SPB 180316P00100000 P Mar 16, 2018 100.0 2.50 2.90
SPB 180316P00105000 P Mar 16, 2018 105.0 4.90 5.40
SPB 180316P00110000 P Mar 16, 2018 110.0 8.10 8.90
SPB 180316P00115000 P Mar 16, 2018 115.0 12.00 13.40
SPB 180316P00120000 P Mar 16, 2018 120.0 16.90 18.10
SPB 180316P00125000 P Mar 16, 2018 125.0 21.80 23.20
SPB 180316P00130000 P Mar 16, 2018 130.0 26.50 29.40
SPB 180316P00135000 P Mar 16, 2018 135.0 30.60 33.20
SPB 180316P00140000 P Mar 16, 2018 140.0 35.10 39.80
SPB 180316P00145000 P Mar 16, 2018 145.0 40.00 44.80
SPB 180316P00150000 P Mar 16, 2018 150.0 45.00 49.80
SPB 180316P00155000 P Mar 16, 2018 155.0 50.00 54.80
SPB 180316P00160000 P Mar 16, 2018 160.0 55.00 59.80
SPB 180316P00165000 P Mar 16, 2018 165.0 60.00 64.80
SPB 180316P00170000 P Mar 16, 2018 170.0 65.00 69.80
SPB 180316P00175000 P Mar 16, 2018 175.0 71.10 73.70
SPB 180420C00060000 C Apr 20, 2018 60.0 42.00 43.80
SPB 180420C00065000 C Apr 20, 2018 65.0 36.00 39.40
SPB 180420C00070000 C Apr 20, 2018 70.0 31.10 34.30
SPB 180420C00075000 C Apr 20, 2018 75.0 25.90 30.50
SPB 180420C00080000 C Apr 20, 2018 80.0 21.20 23.90
SPB 180420C00085000 C Apr 20, 2018 85.0 17.50 19.40
SPB 180420C00090000 C Apr 20, 2018 90.0 13.90 15.00
SPB 180420C00095000 C Apr 20, 2018 95.0 10.00 10.90
SPB 180420C00100000 C Apr 20, 2018 100.0 7.10 7.50
SPB 180420C00105000 C Apr 20, 2018 105.0 4.60 4.90
SPB 180420C00110000 C Apr 20, 2018 110.0 2.30 3.00
SPB 180420C00115000 C Apr 20, 2018 115.0 1.45 1.80
SPB 180420C00120000 C Apr 20, 2018 120.0 0.80 1.20
SPB 180420C00125000 C Apr 20, 2018 125.0 0.40 0.65
SPB 180420C00130000 C Apr 20, 2018 130.0 0.15 1.45
SPB 180420C00135000 C Apr 20, 2018 135.0 0.00 1.30
SPB 180420C00140000 C Apr 20, 2018 140.0 0.00 0.30
SPB 180420C00145000 C Apr 20, 2018 145.0 0.00 0.55
SPB 180420C00150000 C Apr 20, 2018 150.0 0.00 0.90
SPB 180420C00155000 C Apr 20, 2018 155.0 0.00 0.35
SPB 180420C00160000 C Apr 20, 2018 160.0 0.00 0.35
SPB 180420P00060000 P Apr 20, 2018 60.0 0.00 0.40
SPB 180420P00065000 P Apr 20, 2018 65.0 0.00 0.40
SPB 180420P00070000 P Apr 20, 2018 70.0 0.00 0.65
SPB 180420P00075000 P Apr 20, 2018 75.0 0.15 0.40
SPB 180420P00080000 P Apr 20, 2018 80.0 0.35 0.60
SPB 180420P00085000 P Apr 20, 2018 85.0 0.70 1.00
SPB 180420P00090000 P Apr 20, 2018 90.0 1.35 1.70
SPB 180420P00095000 P Apr 20, 2018 95.0 2.40 2.80
SPB 180420P00100000 P Apr 20, 2018 100.0 4.20 4.50
SPB 180420P00105000 P Apr 20, 2018 105.0 6.50 6.90
SPB 180420P00110000 P Apr 20, 2018 110.0 9.50 10.20
SPB 180420P00115000 P Apr 20, 2018 115.0 13.10 15.10
SPB 180420P00120000 P Apr 20, 2018 120.0 17.40 19.40
SPB 180420P00125000 P Apr 20, 2018 125.0 21.90 23.70
SPB 180420P00130000 P Apr 20, 2018 130.0 25.00 29.50
SPB 180420P00135000 P Apr 20, 2018 135.0 31.40 33.90
SPB 180420P00140000 P Apr 20, 2018 140.0 35.00 39.80
SPB 180420P00145000 P Apr 20, 2018 145.0 40.00 44.80
SPB 180420P00150000 P Apr 20, 2018 150.0 45.00 49.80
SPB 180420P00155000 P Apr 20, 2018 155.0 50.00 54.80
SPB 180420P00160000 P Apr 20, 2018 160.0 56.30 58.60
SPB 180720C00060000 C Jul 20, 2018 60.0 41.10 45.10
SPB 180720C00065000 C Jul 20, 2018 65.0 37.30 40.30
SPB 180720C00070000 C Jul 20, 2018 70.0 32.80 34.70
SPB 180720C00075000 C Jul 20, 2018 75.0 28.30 31.50
SPB 180720C00080000 C Jul 20, 2018 80.0 23.20 25.90
SPB 180720C00085000 C Jul 20, 2018 85.0 20.00 22.20
SPB 180720C00090000 C Jul 20, 2018 90.0 16.00 17.30
SPB 180720C00095000 C Jul 20, 2018 95.0 12.90 13.90
SPB 180720C00100000 C Jul 20, 2018 100.0 9.70 10.90
SPB 180720C00105000 C Jul 20, 2018 105.0 7.50 8.30
SPB 180720C00110000 C Jul 20, 2018 110.0 5.50 6.30
SPB 180720C00115000 C Jul 20, 2018 115.0 3.90 4.50
SPB 180720C00120000 C Jul 20, 2018 120.0 2.40 3.30
SPB 180720C00125000 C Jul 20, 2018 125.0 1.80 2.30
SPB 180720C00130000 C Jul 20, 2018 130.0 1.30 1.65
SPB 180720C00135000 C Jul 20, 2018 135.0 0.75 1.40
SPB 180720C00140000 C Jul 20, 2018 140.0 0.60 1.45
SPB 180720C00145000 C Jul 20, 2018 145.0 0.35 1.80
SPB 180720C00150000 C Jul 20, 2018 150.0 0.20 1.85
SPB 180720C00155000 C Jul 20, 2018 155.0 0.00 1.25
SPB 180720C00160000 C Jul 20, 2018 160.0 0.00 2.00
SPB 180720C00165000 C Jul 20, 2018 165.0 0.00 1.65
SPB 180720P00060000 P Jul 20, 2018 60.0 0.15 0.90
SPB 180720P00065000 P Jul 20, 2018 65.0 0.30 1.05
SPB 180720P00070000 P Jul 20, 2018 70.0 0.55 1.85
SPB 180720P00075000 P Jul 20, 2018 75.0 0.95 1.40
SPB 180720P00080000 P Jul 20, 2018 80.0 1.40 1.85
SPB 180720P00085000 P Jul 20, 2018 85.0 2.35 2.70
SPB 180720P00090000 P Jul 20, 2018 90.0 3.20 3.90
SPB 180720P00095000 P Jul 20, 2018 95.0 4.60 5.50
SPB 180720P00100000 P Jul 20, 2018 100.0 6.70 7.50
SPB 180720P00105000 P Jul 20, 2018 105.0 9.40 10.00
SPB 180720P00110000 P Jul 20, 2018 110.0 11.90 13.10
SPB 180720P00115000 P Jul 20, 2018 115.0 15.50 16.50
SPB 180720P00120000 P Jul 20, 2018 120.0 19.40 20.30
SPB 180720P00125000 P Jul 20, 2018 125.0 22.80 24.80
SPB 180720P00130000 P Jul 20, 2018 130.0 27.90 29.30
SPB 180720P00135000 P Jul 20, 2018 135.0 30.80 34.00
SPB 180720P00140000 P Jul 20, 2018 140.0 36.80 38.60
SPB 180720P00145000 P Jul 20, 2018 145.0 41.60 43.80
SPB 180720P00150000 P Jul 20, 2018 150.0 46.60 49.40
SPB 180720P00155000 P Jul 20, 2018 155.0 50.90 54.20
SPB 180720P00160000 P Jul 20, 2018 160.0 55.90 59.40
SPB 180720P00165000 P Jul 20, 2018 165.0 60.30 63.30
SPB 190118C00060000 C Jan 18, 2019 60.0 42.80 45.30
SPB 190118C00065000 C Jan 18, 2019 65.0 37.70 41.10
SPB 190118C00070000 C Jan 18, 2019 70.0 33.70 36.60
SPB 190118C00075000 C Jan 18, 2019 75.0 30.30 32.00
SPB 190118C00080000 C Jan 18, 2019 80.0 25.30 28.10
SPB 190118C00085000 C Jan 18, 2019 85.0 22.20 24.10
SPB 190118C00090000 C Jan 18, 2019 90.0 19.20 20.70
SPB 190118C00095000 C Jan 18, 2019 95.0 16.10 17.50
SPB 190118C00100000 C Jan 18, 2019 100.0 13.50 15.00
SPB 190118C00105000 C Jan 18, 2019 105.0 11.10 12.50
SPB 190118C00110000 C Jan 18, 2019 110.0 9.20 10.30
SPB 190118C00115000 C Jan 18, 2019 115.0 7.40 8.50
SPB 190118C00120000 C Jan 18, 2019 120.0 5.90 6.90
SPB 190118C00125000 C Jan 18, 2019 125.0 4.70 5.60
SPB 190118C00130000 C Jan 18, 2019 130.0 3.70 4.60
SPB 190118C00135000 C Jan 18, 2019 135.0 2.45 3.70
SPB 190118C00140000 C Jan 18, 2019 140.0 1.90 2.95
SPB 190118C00145000 C Jan 18, 2019 145.0 1.60 2.40
SPB 190118C00150000 C Jan 18, 2019 150.0 1.20 2.25
SPB 190118C00155000 C Jan 18, 2019 155.0 1.20 2.00
SPB 190118C00160000 C Jan 18, 2019 160.0 0.95 1.95
SPB 190118C00165000 C Jan 18, 2019 165.0 0.70 1.85
SPB 190118C00170000 C Jan 18, 2019 170.0 0.55 1.10
SPB 190118P00060000 P Jan 18, 2019 60.0 0.90 2.05
SPB 190118P00065000 P Jan 18, 2019 65.0 1.40 2.25
SPB 190118P00070000 P Jan 18, 2019 70.0 1.90 2.40
SPB 190118P00075000 P Jan 18, 2019 75.0 2.00 3.10
SPB 190118P00080000 P Jan 18, 2019 80.0 3.40 4.10
SPB 190118P00085000 P Jan 18, 2019 85.0 4.70 5.40
SPB 190118P00090000 P Jan 18, 2019 90.0 6.10 7.00
SPB 190118P00095000 P Jan 18, 2019 95.0 7.70 8.90
SPB 190118P00100000 P Jan 18, 2019 100.0 10.00 11.00
SPB 190118P00105000 P Jan 18, 2019 105.0 12.70 13.60
SPB 190118P00110000 P Jan 18, 2019 110.0 15.40 17.40
SPB 190118P00115000 P Jan 18, 2019 115.0 18.30 20.10
SPB 190118P00120000 P Jan 18, 2019 120.0 21.80 23.20
SPB 190118P00125000 P Jan 18, 2019 125.0 25.70 27.50
SPB 190118P00130000 P Jan 18, 2019 130.0 29.40 30.90
SPB 190118P00135000 P Jan 18, 2019 135.0 33.50 35.20
SPB 190118P00140000 P Jan 18, 2019 140.0 37.80 39.90
SPB 190118P00145000 P Jan 18, 2019 145.0 42.40 44.10
SPB 190118P00150000 P Jan 18, 2019 150.0 46.20 49.30
SPB 190118P00155000 P Jan 18, 2019 155.0 50.40 54.40
SPB 190118P00160000 P Jan 18, 2019 160.0 56.30 59.00
SPB 190118P00165000 P Jan 18, 2019 165.0 60.20 64.30
SPB 190118P00170000 P Jan 18, 2019 170.0 66.00 68.60
SPB 200117C00055000 C Jan 17, 2020 55.0 47.90 51.70
SPB 200117C00060000 C Jan 17, 2020 60.0 43.80 47.70
SPB 200117C00065000 C Jan 17, 2020 65.0 39.60 43.20
SPB 200117C00070000 C Jan 17, 2020 70.0 37.10 39.30
SPB 200117C00075000 C Jan 17, 2020 75.0 33.30 35.70
SPB 200117C00080000 C Jan 17, 2020 80.0 29.80 32.10
SPB 200117C00085000 C Jan 17, 2020 85.0 25.80 29.20
SPB 200117C00090000 C Jan 17, 2020 90.0 23.80 25.90
SPB 200117C00095000 C Jan 17, 2020 95.0 21.10 23.10
SPB 200117C00100000 C Jan 17, 2020 100.0 18.70 20.70
SPB 200117C00105000 C Jan 17, 2020 105.0 16.20 18.40
SPB 200117C00110000 C Jan 17, 2020 110.0 14.20 16.30
SPB 200117C00115000 C Jan 17, 2020 115.0 13.00 14.40
SPB 200117C00120000 C Jan 17, 2020 120.0 10.70 12.70
SPB 200117C00125000 C Jan 17, 2020 125.0 9.20 11.20
SPB 200117C00130000 C Jan 17, 2020 130.0 7.40 10.10
SPB 200117C00135000 C Jan 17, 2020 135.0 6.70 8.50
SPB 200117C00140000 C Jan 17, 2020 140.0 5.30 7.70
SPB 200117C00145000 C Jan 17, 2020 145.0 4.90 6.60
SPB 200117C00150000 C Jan 17, 2020 150.0 4.30 5.60
SPB 200117C00155000 C Jan 17, 2020 155.0 2.95 5.10
SPB 200117C00160000 C Jan 17, 2020 160.0 2.15 4.40
SPB 200117C00165000 C Jan 17, 2020 165.0 1.55 3.80
SPB 200117C00170000 C Jan 17, 2020 170.0 1.15 3.60
SPB 200117P00055000 P Jan 17, 2020 55.0 0.70 2.90
SPB 200117P00060000 P Jan 17, 2020 60.0 1.40 3.60
SPB 200117P00065000 P Jan 17, 2020 65.0 2.25 4.30
SPB 200117P00070000 P Jan 17, 2020 70.0 3.40 5.20
SPB 200117P00075000 P Jan 17, 2020 75.0 4.80 6.20
SPB 200117P00080000 P Jan 17, 2020 80.0 6.00 7.60
SPB 200117P00085000 P Jan 17, 2020 85.0 7.70 9.50
SPB 200117P00090000 P Jan 17, 2020 90.0 9.40 11.10
SPB 200117P00095000 P Jan 17, 2020 95.0 10.80 13.60
SPB 200117P00100000 P Jan 17, 2020 100.0 12.90 15.90
SPB 200117P00105000 P Jan 17, 2020 105.0 16.10 18.10
SPB 200117P00110000 P Jan 17, 2020 110.0 18.60 21.00
SPB 200117P00115000 P Jan 17, 2020 115.0 22.00 23.90
SPB 200117P00120000 P Jan 17, 2020 120.0 25.30 27.00
SPB 200117P00125000 P Jan 17, 2020 125.0 28.10 30.80
SPB 200117P00130000 P Jan 17, 2020 130.0 31.60 34.30
SPB 200117P00135000 P Jan 17, 2020 135.0 35.70 38.50
SPB 200117P00140000 P Jan 17, 2020 140.0 39.70 42.60
SPB 200117P00145000 P Jan 17, 2020 145.0 44.00 45.90
SPB 200117P00150000 P Jan 17, 2020 150.0 47.90 50.80
SPB 200117P00155000 P Jan 17, 2020 155.0 51.80 55.10
SPB 200117P00160000 P Jan 17, 2020 160.0 56.10 59.60
SPB 200117P00165000 P Jan 17, 2020 165.0 60.60 64.60
SPB 200117P00170000 P Jan 17, 2020 170.0 65.60 69.60
OPRA data is delayed 15 minutes.