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 (2014-09-26)Premium Content

Spectrum Brands Holdings Inc New (SPB)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPB 141122C00045000 C 11/22/14 45.0 41.30 45.80
SPB 141122C00050000 C 11/22/14 50.0 36.30 40.80
SPB 141122C00055000 C 11/22/14 55.0 31.30 35.80
SPB 141122C00060000 C 11/22/14 60.0 26.30 30.30
SPB 141122C00065000 C 11/22/14 65.0 21.30 25.10
SPB 141122C00070000 C 11/22/14 70.0 16.40 19.70
SPB 141122C00075000 C 11/22/14 75.0 12.30 14.70
SPB 141122C00080000 C 11/22/14 80.0 6.80 11.00
SPB 141122C00085000 C 11/22/14 85.0 2.60 5.40
SPB 141122C00090000 C 11/22/14 90.0 0.00 2.40
SPB 141122C00095000 C 11/22/14 95.0 0.05 0.90
SPB 141122C00100000 C 11/22/14 100.0 0.00 0.35
SPB 141122C00105000 C 11/22/14 105.0 0.00 0.30
SPB 141122C00110000 C 11/22/14 110.0 0.00 2.55
SPB 141122C00115000 C 11/22/14 115.0 0.00 2.55
SPB 141122C00120000 C 11/22/14 120.0 0.00 2.50
SPB 141122C00125000 C 11/22/14 125.0 0.00 2.50
SPB 141122C00130000 C 11/22/14 130.0 0.00 0.70
SPB 141122P00045000 P 11/22/14 45.0 0.00 2.50
SPB 141122P00050000 P 11/22/14 50.0 0.00 2.55
SPB 141122P00055000 P 11/22/14 55.0 0.00 2.55
SPB 141122P00060000 P 11/22/14 60.0 0.00 2.55
SPB 141122P00065000 P 11/22/14 65.0 0.00 2.55
SPB 141122P00070000 P 11/22/14 70.0 0.00 1.20
SPB 141122P00075000 P 11/22/14 75.0 0.00 0.45
SPB 141122P00080000 P 11/22/14 80.0 0.25 0.75
SPB 141122P00085000 P 11/22/14 85.0 1.00 1.40
SPB 141122P00090000 P 11/22/14 90.0 1.30 4.20
SPB 141122P00095000 P 11/22/14 95.0 5.70 8.10
SPB 141122P00100000 P 11/22/14 100.0 10.80 13.00
SPB 141122P00105000 P 11/22/14 105.0 15.70 18.20
SPB 141122P00110000 P 11/22/14 110.0 20.10 23.20
SPB 141122P00115000 P 11/22/14 115.0 24.60 28.70
SPB 141122P00120000 P 11/22/14 120.0 29.10 33.70
SPB 141122P00125000 P 11/22/14 125.0 34.10 38.70
SPB 141122P00130000 P 11/22/14 130.0 39.10 43.70
SPB 141220C00045000 C 12/20/14 45.0 41.30 45.90
SPB 141220C00050000 C 12/20/14 50.0 36.40 40.80
SPB 141220C00055000 C 12/20/14 55.0 31.50 35.40
SPB 141220C00060000 C 12/20/14 60.0 26.50 30.40
SPB 141220C00065000 C 12/20/14 65.0 21.50 25.40
SPB 141220C00070000 C 12/20/14 70.0 17.40 19.70
SPB 141220C00075000 C 12/20/14 75.0 12.50 15.60
SPB 141220C00080000 C 12/20/14 80.0 7.20 11.10
SPB 141220C00085000 C 12/20/14 85.0 4.60 5.90
SPB 141220C00090000 C 12/20/14 90.0 2.20 2.75
SPB 141220C00095000 C 12/20/14 95.0 0.00 1.20
SPB 141220C00100000 C 12/20/14 100.0 0.05 1.15
SPB 141220C00105000 C 12/20/14 105.0 0.00 0.40
SPB 141220C00110000 C 12/20/14 110.0 0.00 0.30
SPB 141220C00115000 C 12/20/14 115.0 0.00 2.55
SPB 141220C00120000 C 12/20/14 120.0 0.00 2.55
SPB 141220C00125000 C 12/20/14 125.0 0.00 2.55
SPB 141220P00045000 P 12/20/14 45.0 0.00 2.55
SPB 141220P00050000 P 12/20/14 50.0 0.00 2.55
SPB 141220P00055000 P 12/20/14 55.0 0.00 2.55
SPB 141220P00060000 P 12/20/14 60.0 0.00 2.55
SPB 141220P00065000 P 12/20/14 65.0 0.00 2.60
SPB 141220P00070000 P 12/20/14 70.0 0.00 0.50
SPB 141220P00075000 P 12/20/14 75.0 0.15 0.70
SPB 141220P00080000 P 12/20/14 80.0 0.00 4.00
SPB 141220P00085000 P 12/20/14 85.0 1.65 2.05
SPB 141220P00090000 P 12/20/14 90.0 3.80 4.60
SPB 141220P00095000 P 12/20/14 95.0 6.80 8.70
SPB 141220P00100000 P 12/20/14 100.0 10.20 13.70
SPB 141220P00105000 P 12/20/14 105.0 15.00 18.10
SPB 141220P00110000 P 12/20/14 110.0 19.90 23.20
SPB 141220P00115000 P 12/20/14 115.0 25.20 28.10
SPB 141220P00120000 P 12/20/14 120.0 29.90 33.80
SPB 141220P00125000 P 12/20/14 125.0 34.90 38.80
SPB 150117C00040000 C 01/17/15 40.0 46.30 50.80
SPB 150117C00045000 C 01/17/15 45.0 41.30 45.80
SPB 150117C00050000 C 01/17/15 50.0 36.30 40.80
SPB 150117C00055000 C 01/17/15 55.0 31.40 35.40
SPB 150117C00060000 C 01/17/15 60.0 26.50 30.10
SPB 150117C00065000 C 01/17/15 65.0 22.20 25.10
SPB 150117C00070000 C 01/17/15 70.0 17.40 20.50
SPB 150117C00075000 C 01/17/15 75.0 11.70 15.80
SPB 150117C00080000 C 01/17/15 80.0 8.00 10.40
SPB 150117C00085000 C 01/17/15 85.0 5.10 6.30
SPB 150117C00090000 C 01/17/15 90.0 2.65 3.50
SPB 150117C00095000 C 01/17/15 95.0 0.00 1.85
SPB 150117C00100000 C 01/17/15 100.0 0.00 3.50
SPB 150117C00105000 C 01/17/15 105.0 0.00 0.50
SPB 150117C00110000 C 01/17/15 110.0 0.00 0.40
SPB 150117P00040000 P 01/17/15 40.0 0.00 0.25
SPB 150117P00045000 P 01/17/15 45.0 0.00 0.25
SPB 150117P00050000 P 01/17/15 50.0 0.00 2.55
SPB 150117P00055000 P 01/17/15 55.0 0.00 2.55
SPB 150117P00060000 P 01/17/15 60.0 0.00 2.60
SPB 150117P00065000 P 01/17/15 65.0 0.00 0.45
SPB 150117P00070000 P 01/17/15 70.0 0.00 0.70
SPB 150117P00075000 P 01/17/15 75.0 0.00 1.00
SPB 150117P00080000 P 01/17/15 80.0 0.00 1.65
SPB 150117P00085000 P 01/17/15 85.0 1.65 3.10
SPB 150117P00090000 P 01/17/15 90.0 2.60 5.10
SPB 150117P00095000 P 01/17/15 95.0 6.00 10.50
SPB 150117P00100000 P 01/17/15 100.0 10.90 13.50
SPB 150117P00105000 P 01/17/15 105.0 15.60 18.20
SPB 150117P00110000 P 01/17/15 110.0 19.90 23.10
SPB 150417C00045000 C 04/17/15 45.0 41.30 45.90
SPB 150417C00050000 C 04/17/15 50.0 36.50 39.60
SPB 150417C00055000 C 04/17/15 55.0 31.70 35.10
SPB 150417C00060000 C 04/17/15 60.0 26.60 30.10
SPB 150417C00065000 C 04/17/15 65.0 21.70 25.50
SPB 150417C00070000 C 04/17/15 70.0 17.30 20.80
SPB 150417C00075000 C 04/17/15 75.0 13.30 15.90
SPB 150417C00080000 C 04/17/15 80.0 9.30 11.10
SPB 150417C00085000 C 04/17/15 85.0 6.00 9.50
SPB 150417C00090000 C 04/17/15 90.0 2.40 6.80
SPB 150417C00095000 C 04/17/15 95.0 2.15 3.80
SPB 150417C00100000 C 04/17/15 100.0 0.00 1.85
SPB 150417C00105000 C 04/17/15 105.0 0.00 3.80
SPB 150417C00110000 C 04/17/15 110.0 0.00 0.80
SPB 150417C00115000 C 04/17/15 115.0 0.00 3.30
SPB 150417C00120000 C 04/17/15 120.0 0.00 0.45
SPB 150417C00125000 C 04/17/15 125.0 0.00 0.35
SPB 150417C00130000 C 04/17/15 130.0 0.00 2.55
SPB 150417P00045000 P 04/17/15 45.0 0.00 0.25
SPB 150417P00050000 P 04/17/15 50.0 0.00 0.25
SPB 150417P00055000 P 04/17/15 55.0 0.00 0.25
SPB 150417P00060000 P 04/17/15 60.0 0.00 1.15
SPB 150417P00065000 P 04/17/15 65.0 0.00 0.90
SPB 150417P00070000 P 04/17/15 70.0 0.05 1.40
SPB 150417P00075000 P 04/17/15 75.0 0.55 1.95
SPB 150417P00080000 P 04/17/15 80.0 0.00 3.20
SPB 150417P00085000 P 04/17/15 85.0 1.80 6.20
SPB 150417P00090000 P 04/17/15 90.0 4.00 8.60
SPB 150417P00095000 P 04/17/15 95.0 7.40 11.80
SPB 150417P00100000 P 04/17/15 100.0 12.30 14.90
SPB 150417P00105000 P 04/17/15 105.0 15.50 19.20
SPB 150417P00110000 P 04/17/15 110.0 20.50 23.90
SPB 150417P00115000 P 04/17/15 115.0 25.20 28.80
SPB 150417P00120000 P 04/17/15 120.0 30.00 33.70
SPB 150417P00125000 P 04/17/15 125.0 35.10 38.70
SPB 150417P00130000 P 04/17/15 130.0 40.60 43.70

OPRA data is delayed 15 minutes.