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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPB 141220C00045000 C 12/20/14 45.0 49.30 52.90
SPB 141220C00050000 C 12/20/14 50.0 44.30 47.90
SPB 141220C00055000 C 12/20/14 55.0 39.30 42.90
SPB 141220C00060000 C 12/20/14 60.0 34.30 37.90
SPB 141220C00065000 C 12/20/14 65.0 29.30 32.90
SPB 141220C00070000 C 12/20/14 70.0 24.30 27.90
SPB 141220C00075000 C 12/20/14 75.0 19.30 22.80
SPB 141220C00080000 C 12/20/14 80.0 14.30 17.30
SPB 141220C00085000 C 12/20/14 85.0 9.00 12.30
SPB 141220C00090000 C 12/20/14 90.0 4.00 7.30
SPB 141220C00095000 C 12/20/14 95.0 0.00 2.10
SPB 141220C00100000 C 12/20/14 100.0 0.00 1.15
SPB 141220C00105000 C 12/20/14 105.0 0.00 2.50
SPB 141220C00110000 C 12/20/14 110.0 0.00 2.50
SPB 141220C00115000 C 12/20/14 115.0 0.00 2.50
SPB 141220C00120000 C 12/20/14 120.0 0.00 2.50
SPB 141220C00125000 C 12/20/14 125.0 0.00 2.50
SPB 141220P00045000 P 12/20/14 45.0 0.00 2.50
SPB 141220P00050000 P 12/20/14 50.0 0.00 2.50
SPB 141220P00055000 P 12/20/14 55.0 0.00 2.50
SPB 141220P00060000 P 12/20/14 60.0 0.00 2.50
SPB 141220P00065000 P 12/20/14 65.0 0.00 2.50
SPB 141220P00070000 P 12/20/14 70.0 0.00 2.50
SPB 141220P00075000 P 12/20/14 75.0 0.00 2.50
SPB 141220P00080000 P 12/20/14 80.0 0.00 2.50
SPB 141220P00085000 P 12/20/14 85.0 0.00 2.50
SPB 141220P00090000 P 12/20/14 90.0 0.00 2.50
SPB 141220P00095000 P 12/20/14 95.0 0.00 2.50
SPB 141220P00100000 P 12/20/14 100.0 2.85 5.70
SPB 141220P00105000 P 12/20/14 105.0 7.70 10.70
SPB 141220P00110000 P 12/20/14 110.0 12.30 15.70
SPB 141220P00115000 P 12/20/14 115.0 17.10 20.70
SPB 141220P00120000 P 12/20/14 120.0 22.10 25.70
SPB 141220P00125000 P 12/20/14 125.0 27.60 30.80
SPB 150117C00040000 C 01/17/15 40.0 54.30 57.90
SPB 150117C00045000 C 01/17/15 45.0 49.30 53.00
SPB 150117C00050000 C 01/17/15 50.0 44.30 48.00
SPB 150117C00055000 C 01/17/15 55.0 39.40 43.00
SPB 150117C00060000 C 01/17/15 60.0 34.40 38.00
SPB 150117C00065000 C 01/17/15 65.0 29.40 33.00
SPB 150117C00070000 C 01/17/15 70.0 24.40 28.00
SPB 150117C00075000 C 01/17/15 75.0 19.40 23.00
SPB 150117C00080000 C 01/17/15 80.0 14.40 17.40
SPB 150117C00085000 C 01/17/15 85.0 9.40 12.50
SPB 150117C00090000 C 01/17/15 90.0 4.60 8.00
SPB 150117C00095000 C 01/17/15 95.0 0.60 3.20
SPB 150117C00100000 C 01/17/15 100.0 0.00 1.75
SPB 150117C00105000 C 01/17/15 105.0 0.00 0.50
SPB 150117C00110000 C 01/17/15 110.0 0.00 2.55
SPB 150117P00040000 P 01/17/15 40.0 0.00 2.50
SPB 150117P00045000 P 01/17/15 45.0 0.00 2.55
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 2.55
SPB 150117P00065000 P 01/17/15 65.0 0.00 2.55
SPB 150117P00070000 P 01/17/15 70.0 0.00 2.55
SPB 150117P00075000 P 01/17/15 75.0 0.00 2.55
SPB 150117P00080000 P 01/17/15 80.0 0.00 0.50
SPB 150117P00085000 P 01/17/15 85.0 0.00 0.50
SPB 150117P00090000 P 01/17/15 90.0 0.00 0.80
SPB 150117P00095000 P 01/17/15 95.0 0.00 4.90
SPB 150117P00100000 P 01/17/15 100.0 3.80 6.30
SPB 150117P00105000 P 01/17/15 105.0 7.70 10.80
SPB 150117P00110000 P 01/17/15 110.0 12.60 15.70
SPB 150417C00045000 C 04/17/15 45.0 49.30 52.30
SPB 150417C00050000 C 04/17/15 50.0 44.30 47.90
SPB 150417C00055000 C 04/17/15 55.0 39.30 42.90
SPB 150417C00060000 C 04/17/15 60.0 34.30 37.50
SPB 150417C00065000 C 04/17/15 65.0 29.40 32.60
SPB 150417C00070000 C 04/17/15 70.0 24.50 27.70
SPB 150417C00075000 C 04/17/15 75.0 19.60 22.90
SPB 150417C00080000 C 04/17/15 80.0 14.90 18.10
SPB 150417C00085000 C 04/17/15 85.0 10.30 13.80
SPB 150417C00090000 C 04/17/15 90.0 6.10 10.10
SPB 150417C00095000 C 04/17/15 95.0 3.00 6.70
SPB 150417C00100000 C 04/17/15 100.0 2.25 4.30
SPB 150417C00105000 C 04/17/15 105.0 0.20 4.90
SPB 150417C00110000 C 04/17/15 110.0 0.25 3.70
SPB 150417C00115000 C 04/17/15 115.0 0.00 0.50
SPB 150417C00120000 C 04/17/15 120.0 0.00 0.50
SPB 150417C00125000 C 04/17/15 125.0 0.00 2.60
SPB 150417C00130000 C 04/17/15 130.0 0.00 2.55
SPB 150417P00045000 P 04/17/15 45.0 0.00 2.55
SPB 150417P00050000 P 04/17/15 50.0 0.00 2.55
SPB 150417P00055000 P 04/17/15 55.0 0.00 2.55
SPB 150417P00060000 P 04/17/15 60.0 0.00 2.60
SPB 150417P00065000 P 04/17/15 65.0 0.00 0.50
SPB 150417P00070000 P 04/17/15 70.0 0.00 0.50
SPB 150417P00075000 P 04/17/15 75.0 0.25 0.75
SPB 150417P00080000 P 04/17/15 80.0 0.00 2.20
SPB 150417P00085000 P 04/17/15 85.0 0.00 1.95
SPB 150417P00090000 P 04/17/15 90.0 0.50 4.80
SPB 150417P00095000 P 04/17/15 95.0 2.30 6.00
SPB 150417P00100000 P 04/17/15 100.0 5.20 9.30
SPB 150417P00105000 P 04/17/15 105.0 8.90 12.50
SPB 150417P00110000 P 04/17/15 110.0 13.30 16.80
SPB 150417P00115000 P 04/17/15 115.0 18.00 21.20
SPB 150417P00120000 P 04/17/15 120.0 22.70 26.00
SPB 150417P00125000 P 04/17/15 125.0 27.80 31.00
SPB 150417P00130000 P 04/17/15 130.0 32.90 36.00
SPB 150717C00045000 C 07/17/15 45.0 49.20 52.40
SPB 150717C00050000 C 07/17/15 50.0 44.30 47.40
SPB 150717C00055000 C 07/17/15 55.0 39.20 42.40
SPB 150717C00060000 C 07/17/15 60.0 34.30 37.50
SPB 150717C00065000 C 07/17/15 65.0 29.40 32.60
SPB 150717C00070000 C 07/17/15 70.0 24.60 27.90
SPB 150717C00075000 C 07/17/15 75.0 20.00 23.30
SPB 150717C00080000 C 07/17/15 80.0 15.60 18.50
SPB 150717C00085000 C 07/17/15 85.0 11.60 14.30
SPB 150717C00090000 C 07/17/15 90.0 7.70 11.70
SPB 150717C00095000 C 07/17/15 95.0 5.30 7.70
SPB 150717C00100000 C 07/17/15 100.0 2.10 6.60
SPB 150717C00105000 C 07/17/15 105.0 0.50 3.40
SPB 150717C00110000 C 07/17/15 110.0 0.10 4.90
SPB 150717C00115000 C 07/17/15 115.0 0.50 3.90
SPB 150717C00120000 C 07/17/15 120.0 0.10 3.60
SPB 150717C00125000 C 07/17/15 125.0 0.00 3.40
SPB 150717C00130000 C 07/17/15 130.0 0.00 0.55
SPB 150717C00135000 C 07/17/15 135.0 0.00 2.65
SPB 150717P00045000 P 07/17/15 45.0 0.00 2.55
SPB 150717P00050000 P 07/17/15 50.0 0.00 2.60
SPB 150717P00055000 P 07/17/15 55.0 0.00 0.50
SPB 150717P00060000 P 07/17/15 60.0 0.00 0.60
SPB 150717P00065000 P 07/17/15 65.0 0.20 3.40
SPB 150717P00070000 P 07/17/15 70.0 0.45 3.70
SPB 150717P00075000 P 07/17/15 75.0 0.00 4.60
SPB 150717P00080000 P 07/17/15 80.0 0.00 5.00
SPB 150717P00085000 P 07/17/15 85.0 0.60 5.10
SPB 150717P00090000 P 07/17/15 90.0 2.10 6.60
SPB 150717P00095000 P 07/17/15 95.0 4.20 8.60
SPB 150717P00100000 P 07/17/15 100.0 7.00 11.20
SPB 150717P00105000 P 07/17/15 105.0 10.60 14.10
SPB 150717P00110000 P 07/17/15 110.0 14.40 17.90
SPB 150717P00115000 P 07/17/15 115.0 18.80 22.20
SPB 150717P00120000 P 07/17/15 120.0 23.50 26.80
SPB 150717P00125000 P 07/17/15 125.0 28.30 31.60
SPB 150717P00130000 P 07/17/15 130.0 33.20 36.40
SPB 150717P00135000 P 07/17/15 135.0 38.20 41.10

OPRA data is delayed 15 minutes.