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 1 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPB 160715C00050000 C 07/15/16 50.0 64.20 68.30
SPB 160715C00055000 C 07/15/16 55.0 59.50 64.40
SPB 160715C00060000 C 07/15/16 60.0 54.70 59.40
SPB 160715C00065000 C 07/15/16 65.0 49.50 54.20
SPB 160715C00070000 C 07/15/16 70.0 44.50 49.30
SPB 160715C00075000 C 07/15/16 75.0 39.60 44.50
SPB 160715C00080000 C 07/15/16 80.0 34.50 39.40
SPB 160715C00085000 C 07/15/16 85.0 29.70 34.40
SPB 160715C00090000 C 07/15/16 90.0 24.00 28.30
SPB 160715C00095000 C 07/15/16 95.0 19.50 24.40
SPB 160715C00100000 C 07/15/16 100.0 15.30 18.70
SPB 160715C00105000 C 07/15/16 105.0 9.80 14.00
SPB 160715C00110000 C 07/15/16 110.0 6.00 9.00
SPB 160715C00115000 C 07/15/16 115.0 2.35 3.50
SPB 160715C00120000 C 07/15/16 120.0 0.40 1.65
SPB 160715C00125000 C 07/15/16 125.0 0.00 0.85
SPB 160715C00130000 C 07/15/16 130.0 0.00 4.90
SPB 160715C00135000 C 07/15/16 135.0 0.00 0.70
SPB 160715C00140000 C 07/15/16 140.0 0.00 0.70
SPB 160715P00050000 P 07/15/16 50.0 0.00 1.30
SPB 160715P00055000 P 07/15/16 55.0 0.00 4.90
SPB 160715P00060000 P 07/15/16 60.0 0.00 0.65
SPB 160715P00065000 P 07/15/16 65.0 0.00 0.65
SPB 160715P00070000 P 07/15/16 70.0 0.00 4.90
SPB 160715P00075000 P 07/15/16 75.0 0.00 4.90
SPB 160715P00080000 P 07/15/16 80.0 0.00 4.90
SPB 160715P00085000 P 07/15/16 85.0 0.00 3.10
SPB 160715P00090000 P 07/15/16 90.0 0.00 0.70
SPB 160715P00095000 P 07/15/16 95.0 0.00 0.70
SPB 160715P00100000 P 07/15/16 100.0 0.00 0.50
SPB 160715P00105000 P 07/15/16 105.0 0.00 0.50
SPB 160715P00110000 P 07/15/16 110.0 0.00 0.50
SPB 160715P00115000 P 07/15/16 115.0 0.85 1.45
SPB 160715P00120000 P 07/15/16 120.0 2.25 5.00
SPB 160715P00125000 P 07/15/16 125.0 6.10 11.00
SPB 160715P00130000 P 07/15/16 130.0 10.60 15.50
SPB 160715P00135000 P 07/15/16 135.0 15.60 20.50
SPB 160715P00140000 P 07/15/16 140.0 21.70 25.00
SPB 160819C00070000 C 08/19/16 70.0 44.70 49.00
SPB 160819C00075000 C 08/19/16 75.0 39.70 43.50
SPB 160819C00080000 C 08/19/16 80.0 34.80 38.80
SPB 160819C00085000 C 08/19/16 85.0 29.90 33.80
SPB 160819C00090000 C 08/19/16 90.0 24.90 28.70
SPB 160819C00095000 C 08/19/16 95.0 19.90 24.00
SPB 160819C00100000 C 08/19/16 100.0 15.10 19.50
SPB 160819C00105000 C 08/19/16 105.0 11.60 14.60
SPB 160819C00110000 C 08/19/16 110.0 7.40 10.40
SPB 160819C00115000 C 08/19/16 115.0 4.30 5.50
SPB 160819C00120000 C 08/19/16 120.0 2.05 2.75
SPB 160819C00125000 C 08/19/16 125.0 0.65 1.40
SPB 160819C00130000 C 08/19/16 130.0 0.15 1.05
SPB 160819C00135000 C 08/19/16 135.0 0.00 4.90
SPB 160819C00140000 C 08/19/16 140.0 0.00 1.65
SPB 160819C00145000 C 08/19/16 145.0 0.00 4.90
SPB 160819C00150000 C 08/19/16 150.0 0.00 4.90
SPB 160819C00155000 C 08/19/16 155.0 0.00 4.90
SPB 160819C00160000 C 08/19/16 160.0 0.00 0.70
SPB 160819P00070000 P 08/19/16 70.0 0.00 0.75
SPB 160819P00075000 P 08/19/16 75.0 0.00 4.90
SPB 160819P00080000 P 08/19/16 80.0 0.00 4.90
SPB 160819P00085000 P 08/19/16 85.0 0.00 1.65
SPB 160819P00090000 P 08/19/16 90.0 0.00 4.90
SPB 160819P00095000 P 08/19/16 95.0 0.00 4.90
SPB 160819P00100000 P 08/19/16 100.0 0.10 1.60
SPB 160819P00105000 P 08/19/16 105.0 0.70 1.30
SPB 160819P00110000 P 08/19/16 110.0 1.50 2.15
SPB 160819P00115000 P 08/19/16 115.0 2.85 3.70
SPB 160819P00120000 P 08/19/16 120.0 5.40 6.80
SPB 160819P00125000 P 08/19/16 125.0 7.70 10.70
SPB 160819P00130000 P 08/19/16 130.0 11.70 16.40
SPB 160819P00135000 P 08/19/16 135.0 16.60 21.50
SPB 160819P00140000 P 08/19/16 140.0 21.10 25.80
SPB 160819P00145000 P 08/19/16 145.0 26.60 31.00
SPB 160819P00150000 P 08/19/16 150.0 31.60 35.70
SPB 160819P00155000 P 08/19/16 155.0 36.40 40.70
SPB 160819P00160000 P 08/19/16 160.0 41.80 45.50
SPB 161021C00060000 C 10/21/16 60.0 54.30 58.30
SPB 161021C00065000 C 10/21/16 65.0 49.50 53.50
SPB 161021C00070000 C 10/21/16 70.0 44.50 48.50
SPB 161021C00075000 C 10/21/16 75.0 39.50 43.80
SPB 161021C00080000 C 10/21/16 80.0 34.00 38.50
SPB 161021C00085000 C 10/21/16 85.0 29.50 33.90
SPB 161021C00090000 C 10/21/16 90.0 25.00 28.90
SPB 161021C00095000 C 10/21/16 95.0 20.00 24.50
SPB 161021C00100000 C 10/21/16 100.0 16.50 19.70
SPB 161021C00105000 C 10/21/16 105.0 12.50 14.40
SPB 161021C00110000 C 10/21/16 110.0 9.40 11.60
SPB 161021C00115000 C 10/21/16 115.0 5.90 8.50
SPB 161021C00120000 C 10/21/16 120.0 3.50 4.30
SPB 161021C00125000 C 10/21/16 125.0 1.75 2.50
SPB 161021C00130000 C 10/21/16 130.0 0.85 1.50
SPB 161021P00060000 P 10/21/16 60.0 0.00 1.05
SPB 161021P00065000 P 10/21/16 65.0 0.00 1.05
SPB 161021P00070000 P 10/21/16 70.0 0.00 0.50
SPB 161021P00075000 P 10/21/16 75.0 0.00 4.90
SPB 161021P00080000 P 10/21/16 80.0 0.00 0.50
SPB 161021P00085000 P 10/21/16 85.0 0.00 0.60
SPB 161021P00090000 P 10/21/16 90.0 0.15 0.75
SPB 161021P00095000 P 10/21/16 95.0 0.30 0.95
SPB 161021P00100000 P 10/21/16 100.0 0.65 1.65
SPB 161021P00105000 P 10/21/16 105.0 1.55 2.20
SPB 161021P00110000 P 10/21/16 110.0 2.75 3.30
SPB 161021P00115000 P 10/21/16 115.0 4.40 5.00
SPB 161021P00120000 P 10/21/16 120.0 6.80 8.00
SPB 161021P00125000 P 10/21/16 125.0 9.70 11.70
SPB 161021P00130000 P 10/21/16 130.0 12.70 15.70
SPB 170120C00070000 C 01/20/17 70.0 44.50 48.50
SPB 170120C00075000 C 01/20/17 75.0 39.50 43.80
SPB 170120C00080000 C 01/20/17 80.0 34.60 39.00
SPB 170120C00085000 C 01/20/17 85.0 30.00 34.50
SPB 170120C00090000 C 01/20/17 90.0 25.00 29.50
SPB 170120C00095000 C 01/20/17 95.0 21.90 25.20
SPB 170120C00100000 C 01/20/17 100.0 17.50 20.80
SPB 170120C00105000 C 01/20/17 105.0 14.50 16.90
SPB 170120C00110000 C 01/20/17 110.0 10.90 13.40
SPB 170120C00115000 C 01/20/17 115.0 7.60 9.50
SPB 170120C00120000 C 01/20/17 120.0 5.00 6.90
SPB 170120C00125000 C 01/20/17 125.0 3.20 4.30
SPB 170120C00130000 C 01/20/17 130.0 2.00 2.75
SPB 170120C00135000 C 01/20/17 135.0 1.15 1.95
SPB 170120C00140000 C 01/20/17 140.0 0.65 1.85
SPB 170120C00145000 C 01/20/17 145.0 0.40 1.30
SPB 170120C00150000 C 01/20/17 150.0 0.10 1.65
SPB 170120C00155000 C 01/20/17 155.0 0.00 4.90
SPB 170120C00160000 C 01/20/17 160.0 0.00 1.35
SPB 170120P00070000 P 01/20/17 70.0 0.00 0.60
SPB 170120P00075000 P 01/20/17 75.0 0.00 2.70
SPB 170120P00080000 P 01/20/17 80.0 0.15 0.85
SPB 170120P00085000 P 01/20/17 85.0 0.30 1.05
SPB 170120P00090000 P 01/20/17 90.0 0.60 2.10
SPB 170120P00095000 P 01/20/17 95.0 0.90 2.50
SPB 170120P00100000 P 01/20/17 100.0 2.20 2.85
SPB 170120P00105000 P 01/20/17 105.0 3.10 3.70
SPB 170120P00110000 P 01/20/17 110.0 4.40 5.20
SPB 170120P00115000 P 01/20/17 115.0 6.30 7.00
SPB 170120P00120000 P 01/20/17 120.0 8.70 9.90
SPB 170120P00125000 P 01/20/17 125.0 11.50 13.20
SPB 170120P00130000 P 01/20/17 130.0 14.30 17.50
SPB 170120P00135000 P 01/20/17 135.0 18.40 21.80
SPB 170120P00140000 P 01/20/17 140.0 22.70 26.00
SPB 170120P00145000 P 01/20/17 145.0 27.00 31.50
SPB 170120P00150000 P 01/20/17 150.0 31.70 36.40
SPB 170120P00155000 P 01/20/17 155.0 36.20 41.00
SPB 170120P00160000 P 01/20/17 160.0 41.30 44.90

OPRA data is delayed 15 minutes.