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 23 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPB 141122C00045000 C 11/22/14 45.0 42.60 44.80
SPB 141122C00050000 C 11/22/14 50.0 37.60 39.70
SPB 141122C00055000 C 11/22/14 55.0 32.70 34.70
SPB 141122C00060000 C 11/22/14 60.0 27.70 29.80
SPB 141122C00065000 C 11/22/14 65.0 22.70 24.80
SPB 141122C00070000 C 11/22/14 70.0 17.20 20.80
SPB 141122C00075000 C 11/22/14 75.0 12.70 14.90
SPB 141122C00080000 C 11/22/14 80.0 8.30 10.10
SPB 141122C00085000 C 11/22/14 85.0 4.30 5.80
SPB 141122C00090000 C 11/22/14 90.0 1.55 2.45
SPB 141122C00095000 C 11/22/14 95.0 0.20 1.05
SPB 141122C00100000 C 11/22/14 100.0 0.00 0.75
SPB 141122C00105000 C 11/22/14 105.0 0.00 0.50
SPB 141122C00110000 C 11/22/14 110.0 0.00 1.65
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 0.60
SPB 141122P00045000 P 11/22/14 45.0 0.00 0.60
SPB 141122P00050000 P 11/22/14 50.0 0.00 0.60
SPB 141122P00055000 P 11/22/14 55.0 0.00 1.65
SPB 141122P00060000 P 11/22/14 60.0 0.00 1.60
SPB 141122P00065000 P 11/22/14 65.0 0.00 0.60
SPB 141122P00070000 P 11/22/14 70.0 0.00 0.65
SPB 141122P00075000 P 11/22/14 75.0 0.00 0.70
SPB 141122P00080000 P 11/22/14 80.0 0.00 0.95
SPB 141122P00085000 P 11/22/14 85.0 0.65 1.50
SPB 141122P00090000 P 11/22/14 90.0 2.85 3.90
SPB 141122P00095000 P 11/22/14 95.0 6.00 7.70
SPB 141122P00100000 P 11/22/14 100.0 9.40 13.00
SPB 141122P00105000 P 11/22/14 105.0 15.50 17.70
SPB 141122P00110000 P 11/22/14 110.0 19.30 22.80
SPB 141122P00115000 P 11/22/14 115.0 25.40 27.70
SPB 141122P00120000 P 11/22/14 120.0 30.40 32.70
SPB 141122P00125000 P 11/22/14 125.0 35.40 37.70
SPB 141122P00130000 P 11/22/14 130.0 40.40 42.70
SPB 141220C00045000 C 12/20/14 45.0 42.60 44.80
SPB 141220C00050000 C 12/20/14 50.0 37.40 40.80
SPB 141220C00055000 C 12/20/14 55.0 32.70 34.70
SPB 141220C00060000 C 12/20/14 60.0 27.70 29.70
SPB 141220C00065000 C 12/20/14 65.0 22.70 24.80
SPB 141220C00070000 C 12/20/14 70.0 17.20 20.80
SPB 141220C00075000 C 12/20/14 75.0 12.40 16.00
SPB 141220C00080000 C 12/20/14 80.0 8.60 10.30
SPB 141220C00085000 C 12/20/14 85.0 4.90 5.80
SPB 141220C00090000 C 12/20/14 90.0 2.20 2.80
SPB 141220C00095000 C 12/20/14 95.0 0.75 1.60
SPB 141220C00100000 C 12/20/14 100.0 0.00 1.05
SPB 141220C00105000 C 12/20/14 105.0 0.00 1.75
SPB 141220C00110000 C 12/20/14 110.0 0.00 0.50
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 0.65
SPB 141220P00045000 P 12/20/14 45.0 0.00 0.60
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 0.65
SPB 141220P00070000 P 12/20/14 70.0 0.00 0.50
SPB 141220P00075000 P 12/20/14 75.0 0.00 0.50
SPB 141220P00080000 P 12/20/14 80.0 0.30 1.45
SPB 141220P00085000 P 12/20/14 85.0 1.35 2.25
SPB 141220P00090000 P 12/20/14 90.0 3.60 4.60
SPB 141220P00095000 P 12/20/14 95.0 6.70 8.40
SPB 141220P00100000 P 12/20/14 100.0 11.00 13.00
SPB 141220P00105000 P 12/20/14 105.0 14.60 18.20
SPB 141220P00110000 P 12/20/14 110.0 19.60 23.20
SPB 141220P00115000 P 12/20/14 115.0 24.50 28.20
SPB 141220P00120000 P 12/20/14 120.0 30.60 32.60
SPB 141220P00125000 P 12/20/14 125.0 34.50 38.00
SPB 150117C00040000 C 01/17/15 40.0 47.60 49.80
SPB 150117C00045000 C 01/17/15 45.0 42.60 44.80
SPB 150117C00050000 C 01/17/15 50.0 37.60 39.80
SPB 150117C00055000 C 01/17/15 55.0 32.80 34.80
SPB 150117C00060000 C 01/17/15 60.0 27.80 29.80
SPB 150117C00065000 C 01/17/15 65.0 22.80 24.80
SPB 150117C00070000 C 01/17/15 70.0 17.30 20.90
SPB 150117C00075000 C 01/17/15 75.0 12.80 15.80
SPB 150117C00080000 C 01/17/15 80.0 9.10 10.70
SPB 150117C00085000 C 01/17/15 85.0 5.20 6.80
SPB 150117C00090000 C 01/17/15 90.0 3.10 3.70
SPB 150117C00095000 C 01/17/15 95.0 1.20 2.30
SPB 150117C00100000 C 01/17/15 100.0 0.00 1.30
SPB 150117C00105000 C 01/17/15 105.0 0.05 0.60
SPB 150117C00110000 C 01/17/15 110.0 0.00 0.95
SPB 150117P00040000 P 01/17/15 40.0 0.00 0.70
SPB 150117P00045000 P 01/17/15 45.0 0.00 0.70
SPB 150117P00050000 P 01/17/15 50.0 0.00 0.70
SPB 150117P00055000 P 01/17/15 55.0 0.00 0.70
SPB 150117P00060000 P 01/17/15 60.0 0.00 0.75
SPB 150117P00065000 P 01/17/15 65.0 0.00 0.75
SPB 150117P00070000 P 01/17/15 70.0 0.00 0.50
SPB 150117P00075000 P 01/17/15 75.0 0.10 0.85
SPB 150117P00080000 P 01/17/15 80.0 0.65 1.90
SPB 150117P00085000 P 01/17/15 85.0 1.65 3.30
SPB 150117P00090000 P 01/17/15 90.0 3.00 5.30
SPB 150117P00095000 P 01/17/15 95.0 7.10 8.80
SPB 150117P00100000 P 01/17/15 100.0 10.80 12.90
SPB 150117P00105000 P 01/17/15 105.0 14.90 18.10
SPB 150117P00110000 P 01/17/15 110.0 20.20 22.70
SPB 150417C00045000 C 04/17/15 45.0 42.30 45.80
SPB 150417C00050000 C 04/17/15 50.0 37.10 40.70
SPB 150417C00055000 C 04/17/15 55.0 32.10 35.70
SPB 150417C00060000 C 04/17/15 60.0 27.10 30.80
SPB 150417C00065000 C 04/17/15 65.0 22.10 25.90
SPB 150417C00070000 C 04/17/15 70.0 18.20 20.30
SPB 150417C00075000 C 04/17/15 75.0 13.40 16.80
SPB 150417C00080000 C 04/17/15 80.0 9.40 13.00
SPB 150417C00085000 C 04/17/15 85.0 6.40 9.10
SPB 150417C00090000 C 04/17/15 90.0 4.30 5.40
SPB 150417C00095000 C 04/17/15 95.0 2.15 4.00
SPB 150417C00100000 C 04/17/15 100.0 0.95 2.65
SPB 150417C00105000 C 04/17/15 105.0 0.65 1.70
SPB 150417C00110000 C 04/17/15 110.0 0.05 1.60
SPB 150417C00115000 C 04/17/15 115.0 0.00 1.35
SPB 150417C00120000 C 04/17/15 120.0 0.00 0.50
SPB 150417C00125000 C 04/17/15 125.0 0.00 0.40
SPB 150417C00130000 C 04/17/15 130.0 0.00 1.10
SPB 150417P00045000 P 04/17/15 45.0 0.00 1.00
SPB 150417P00050000 P 04/17/15 50.0 0.00 1.00
SPB 150417P00055000 P 04/17/15 55.0 0.00 1.05
SPB 150417P00060000 P 04/17/15 60.0 0.00 0.50
SPB 150417P00065000 P 04/17/15 65.0 0.00 1.30
SPB 150417P00070000 P 04/17/15 70.0 0.10 1.65
SPB 150417P00075000 P 04/17/15 75.0 0.50 2.00
SPB 150417P00080000 P 04/17/15 80.0 1.45 3.10
SPB 150417P00085000 P 04/17/15 85.0 3.00 4.40
SPB 150417P00090000 P 04/17/15 90.0 5.30 7.80
SPB 150417P00095000 P 04/17/15 95.0 8.30 11.10
SPB 150417P00100000 P 04/17/15 100.0 12.10 14.20
SPB 150417P00105000 P 04/17/15 105.0 16.40 18.70
SPB 150417P00110000 P 04/17/15 110.0 20.20 23.50
SPB 150417P00115000 P 04/17/15 115.0 24.90 28.30
SPB 150417P00120000 P 04/17/15 120.0 29.80 33.50
SPB 150417P00125000 P 04/17/15 125.0 34.80 38.40
SPB 150417P00130000 P 04/17/15 130.0 39.70 43.50

OPRA data is delayed 15 minutes.