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 (2016-06-24)Premium Content

Spectrum Brands Holdings Inc New (SPB)
As of Jul 25 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPB 160819C00070000 C 08/19/16 70.0 45.50 49.70
SPB 160819C00075000 C 08/19/16 75.0 41.00 45.20
SPB 160819C00080000 C 08/19/16 80.0 35.90 39.70
SPB 160819C00085000 C 08/19/16 85.0 30.70 34.80
SPB 160819C00090000 C 08/19/16 90.0 26.30 29.70
SPB 160819C00095000 C 08/19/16 95.0 21.00 25.00
SPB 160819C00100000 C 08/19/16 100.0 16.00 20.00
SPB 160819C00105000 C 08/19/16 105.0 11.00 15.50
SPB 160819C00110000 C 08/19/16 110.0 6.50 11.00
SPB 160819C00115000 C 08/19/16 115.0 4.70 5.60
SPB 160819C00120000 C 08/19/16 120.0 1.80 2.45
SPB 160819C00125000 C 08/19/16 125.0 0.40 1.20
SPB 160819C00130000 C 08/19/16 130.0 0.00 0.50
SPB 160819C00135000 C 08/19/16 135.0 0.00 0.50
SPB 160819C00140000 C 08/19/16 140.0 0.00 2.60
SPB 160819C00145000 C 08/19/16 145.0 0.00 1.90
SPB 160819C00150000 C 08/19/16 150.0 0.00 2.10
SPB 160819C00155000 C 08/19/16 155.0 0.00 2.80
SPB 160819C00160000 C 08/19/16 160.0 0.00 3.30
SPB 160819P00070000 P 08/19/16 70.0 0.00 3.30
SPB 160819P00075000 P 08/19/16 75.0 0.00 2.60
SPB 160819P00080000 P 08/19/16 80.0 0.00 3.30
SPB 160819P00085000 P 08/19/16 85.0 0.00 2.90
SPB 160819P00090000 P 08/19/16 90.0 0.00 0.80
SPB 160819P00095000 P 08/19/16 95.0 0.00 0.80
SPB 160819P00100000 P 08/19/16 100.0 0.00 0.50
SPB 160819P00105000 P 08/19/16 105.0 0.20 2.70
SPB 160819P00110000 P 08/19/16 110.0 0.70 1.35
SPB 160819P00115000 P 08/19/16 115.0 1.65 2.15
SPB 160819P00120000 P 08/19/16 120.0 3.70 4.40
SPB 160819P00125000 P 08/19/16 125.0 6.00 10.50
SPB 160819P00130000 P 08/19/16 130.0 10.50 14.50
SPB 160819P00135000 P 08/19/16 135.0 15.70 19.50
SPB 160819P00140000 P 08/19/16 140.0 20.70 24.00
SPB 160819P00145000 P 08/19/16 145.0 25.70 29.00
SPB 160819P00150000 P 08/19/16 150.0 29.70 33.80
SPB 160819P00155000 P 08/19/16 155.0 34.50 39.00
SPB 160819P00160000 P 08/19/16 160.0 40.50 44.50
SPB 160916C00065000 C 09/16/16 65.0 51.00 54.90
SPB 160916C00070000 C 09/16/16 70.0 46.00 50.30
SPB 160916C00075000 C 09/16/16 75.0 41.00 45.30
SPB 160916C00080000 C 09/16/16 80.0 36.00 40.30
SPB 160916C00085000 C 09/16/16 85.0 31.10 35.00
SPB 160916C00090000 C 09/16/16 90.0 26.00 30.40
SPB 160916C00095000 C 09/16/16 95.0 21.20 24.90
SPB 160916C00100000 C 09/16/16 100.0 16.00 20.10
SPB 160916C00105000 C 09/16/16 105.0 12.50 15.00
SPB 160916C00110000 C 09/16/16 110.0 8.40 10.50
SPB 160916C00115000 C 09/16/16 115.0 5.60 6.30
SPB 160916C00120000 C 09/16/16 120.0 2.70 3.50
SPB 160916C00125000 C 09/16/16 125.0 1.10 1.80
SPB 160916C00130000 C 09/16/16 130.0 0.30 1.20
SPB 160916C00135000 C 09/16/16 135.0 0.00 1.20
SPB 160916C00140000 C 09/16/16 140.0 0.00 0.50
SPB 160916C00145000 C 09/16/16 145.0 0.00 3.30
SPB 160916C00150000 C 09/16/16 150.0 0.00 3.30
SPB 160916C00155000 C 09/16/16 155.0 0.00 2.60
SPB 160916C00160000 C 09/16/16 160.0 0.00 3.30
SPB 160916C00165000 C 09/16/16 165.0 0.00 2.60
SPB 160916P00065000 P 09/16/16 65.0 0.00 1.90
SPB 160916P00070000 P 09/16/16 70.0 0.00 3.30
SPB 160916P00075000 P 09/16/16 75.0 0.00 0.50
SPB 160916P00080000 P 09/16/16 80.0 0.00 0.85
SPB 160916P00085000 P 09/16/16 85.0 0.00 0.50
SPB 160916P00090000 P 09/16/16 90.0 0.00 0.95
SPB 160916P00095000 P 09/16/16 95.0 0.00 0.65
SPB 160916P00100000 P 09/16/16 100.0 0.25 2.85
SPB 160916P00105000 P 09/16/16 105.0 0.60 1.40
SPB 160916P00110000 P 09/16/16 110.0 1.35 1.95
SPB 160916P00115000 P 09/16/16 115.0 2.45 3.20
SPB 160916P00120000 P 09/16/16 120.0 4.50 5.30
SPB 160916P00125000 P 09/16/16 125.0 7.50 9.70
SPB 160916P00130000 P 09/16/16 130.0 11.50 14.90
SPB 160916P00135000 P 09/16/16 135.0 15.00 19.10
SPB 160916P00140000 P 09/16/16 140.0 19.90 24.40
SPB 160916P00145000 P 09/16/16 145.0 24.90 28.90
SPB 160916P00150000 P 09/16/16 150.0 29.80 34.00
SPB 160916P00155000 P 09/16/16 155.0 34.50 39.00
SPB 160916P00160000 P 09/16/16 160.0 39.70 44.20
SPB 160916P00165000 P 09/16/16 165.0 44.70 48.90
SPB 161021C00060000 C 10/21/16 60.0 56.30 59.80
SPB 161021C00065000 C 10/21/16 65.0 51.00 55.30
SPB 161021C00070000 C 10/21/16 70.0 45.90 50.30
SPB 161021C00075000 C 10/21/16 75.0 41.00 45.30
SPB 161021C00080000 C 10/21/16 80.0 36.00 40.40
SPB 161021C00085000 C 10/21/16 85.0 31.00 35.40
SPB 161021C00090000 C 10/21/16 90.0 26.20 30.00
SPB 161021C00095000 C 10/21/16 95.0 21.00 25.30
SPB 161021C00100000 C 10/21/16 100.0 17.10 20.50
SPB 161021C00105000 C 10/21/16 105.0 12.00 16.40
SPB 161021C00110000 C 10/21/16 110.0 8.00 12.50
SPB 161021C00115000 C 10/21/16 115.0 5.70 7.20
SPB 161021C00120000 C 10/21/16 120.0 3.50 4.30
SPB 161021C00125000 C 10/21/16 125.0 0.65 2.55
SPB 161021C00130000 C 10/21/16 130.0 0.60 1.80
SPB 161021P00060000 P 10/21/16 60.0 0.00 1.30
SPB 161021P00065000 P 10/21/16 65.0 0.00 2.90
SPB 161021P00070000 P 10/21/16 70.0 0.00 1.00
SPB 161021P00075000 P 10/21/16 75.0 0.00 0.50
SPB 161021P00080000 P 10/21/16 80.0 0.00 0.50
SPB 161021P00085000 P 10/21/16 85.0 0.00 0.55
SPB 161021P00090000 P 10/21/16 90.0 0.00 1.25
SPB 161021P00095000 P 10/21/16 95.0 0.00 3.30
SPB 161021P00100000 P 10/21/16 100.0 0.70 4.20
SPB 161021P00105000 P 10/21/16 105.0 1.25 2.15
SPB 161021P00110000 P 10/21/16 110.0 0.15 2.70
SPB 161021P00115000 P 10/21/16 115.0 1.90 4.20
SPB 161021P00120000 P 10/21/16 120.0 5.50 6.30
SPB 161021P00125000 P 10/21/16 125.0 7.90 12.00
SPB 161021P00130000 P 10/21/16 130.0 11.20 15.50
SPB 170120C00070000 C 01/20/17 70.0 46.60 49.80
SPB 170120C00075000 C 01/20/17 75.0 41.10 45.40
SPB 170120C00080000 C 01/20/17 80.0 36.10 40.40
SPB 170120C00085000 C 01/20/17 85.0 31.80 35.30
SPB 170120C00090000 C 01/20/17 90.0 27.00 30.40
SPB 170120C00095000 C 01/20/17 95.0 22.30 25.30
SPB 170120C00100000 C 01/20/17 100.0 17.50 22.00
SPB 170120C00105000 C 01/20/17 105.0 13.00 17.50
SPB 170120C00110000 C 01/20/17 110.0 11.60 14.00
SPB 170120C00115000 C 01/20/17 115.0 6.60 9.40
SPB 170120C00120000 C 01/20/17 120.0 4.30 6.70
SPB 170120C00125000 C 01/20/17 125.0 2.15 4.70
SPB 170120C00130000 C 01/20/17 130.0 2.00 3.20
SPB 170120C00135000 C 01/20/17 135.0 0.35 2.65
SPB 170120C00140000 C 01/20/17 140.0 0.00 2.30
SPB 170120C00145000 C 01/20/17 145.0 0.00 4.30
SPB 170120C00150000 C 01/20/17 150.0 0.00 1.70
SPB 170120C00155000 C 01/20/17 155.0 0.00 0.50
SPB 170120C00160000 C 01/20/17 160.0 0.00 0.50
SPB 170120P00070000 P 01/20/17 70.0 0.00 0.65
SPB 170120P00075000 P 01/20/17 75.0 0.00 0.80
SPB 170120P00080000 P 01/20/17 80.0 0.00 0.90
SPB 170120P00085000 P 01/20/17 85.0 0.00 1.10
SPB 170120P00090000 P 01/20/17 90.0 0.00 4.80
SPB 170120P00095000 P 01/20/17 95.0 0.00 2.80
SPB 170120P00100000 P 01/20/17 100.0 1.75 3.10
SPB 170120P00105000 P 01/20/17 105.0 2.50 4.20
SPB 170120P00110000 P 01/20/17 110.0 3.60 5.50
SPB 170120P00115000 P 01/20/17 115.0 3.70 6.60
SPB 170120P00120000 P 01/20/17 120.0 6.90 8.70
SPB 170120P00125000 P 01/20/17 125.0 9.80 14.00
SPB 170120P00130000 P 01/20/17 130.0 13.00 17.50
SPB 170120P00135000 P 01/20/17 135.0 17.00 21.00
SPB 170120P00140000 P 01/20/17 140.0 20.90 25.00
SPB 170120P00145000 P 01/20/17 145.0 26.00 29.50
SPB 170120P00150000 P 01/20/17 150.0 30.50 34.80
SPB 170120P00155000 P 01/20/17 155.0 35.30 39.50
SPB 170120P00160000 P 01/20/17 160.0 40.00 44.00

OPRA data is delayed 15 minutes.