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 (2014-06-27)Premium Content

Spectrum Brands Holdings Inc New (SPB)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPB 140816C00045000 C 08/16/14 45.0 37.50 40.70
SPB 140816C00050000 C 08/16/14 50.0 32.60 35.70
SPB 140816C00055000 C 08/16/14 55.0 27.50 30.70
SPB 140816C00060000 C 08/16/14 60.0 22.50 25.60
SPB 140816C00065000 C 08/16/14 65.0 17.50 20.60
SPB 140816C00070000 C 08/16/14 70.0 12.50 15.50
SPB 140816C00075000 C 08/16/14 75.0 7.60 10.50
SPB 140816C00080000 C 08/16/14 80.0 3.20 6.00
SPB 140816C00085000 C 08/16/14 85.0 0.40 1.70
SPB 140816C00090000 C 08/16/14 90.0 0.00 0.85
SPB 140816C00095000 C 08/16/14 95.0 0.00 0.30
SPB 140816C00100000 C 08/16/14 100.0 0.00 1.00
SPB 140816C00105000 C 08/16/14 105.0 0.00 1.00
SPB 140816C00110000 C 08/16/14 110.0 0.00 1.00
SPB 140816C00115000 C 08/16/14 115.0 0.00 1.00
SPB 140816C00120000 C 08/16/14 120.0 0.00 1.00
SPB 140816P00045000 P 08/16/14 45.0 0.00 1.05
SPB 140816P00050000 P 08/16/14 50.0 0.00 1.05
SPB 140816P00055000 P 08/16/14 55.0 0.00 1.05
SPB 140816P00060000 P 08/16/14 60.0 0.00 1.05
SPB 140816P00065000 P 08/16/14 65.0 0.00 1.05
SPB 140816P00070000 P 08/16/14 70.0 0.00 1.05
SPB 140816P00075000 P 08/16/14 75.0 0.00 0.40
SPB 140816P00080000 P 08/16/14 80.0 0.00 1.05
SPB 140816P00085000 P 08/16/14 85.0 1.15 3.20
SPB 140816P00090000 P 08/16/14 90.0 5.00 7.90
SPB 140816P00095000 P 08/16/14 95.0 9.90 12.70
SPB 140816P00100000 P 08/16/14 100.0 14.90 17.80
SPB 140816P00105000 P 08/16/14 105.0 19.90 22.80
SPB 140816P00110000 P 08/16/14 110.0 24.60 27.70
SPB 140816P00115000 P 08/16/14 115.0 29.80 32.70
SPB 140816P00120000 P 08/16/14 120.0 34.90 37.80
SPB 140920C00045000 C 09/20/14 45.0 37.50 40.70
SPB 140920C00050000 C 09/20/14 50.0 32.50 35.70
SPB 140920C00055000 C 09/20/14 55.0 27.50 30.70
SPB 140920C00060000 C 09/20/14 60.0 22.60 25.50
SPB 140920C00065000 C 09/20/14 65.0 17.60 20.50
SPB 140920C00070000 C 09/20/14 70.0 12.60 15.50
SPB 140920C00075000 C 09/20/14 75.0 7.80 10.80
SPB 140920C00080000 C 09/20/14 80.0 3.80 6.30
SPB 140920C00085000 C 09/20/14 85.0 1.55 2.55
SPB 140920C00090000 C 09/20/14 90.0 0.00 1.55
SPB 140920C00095000 C 09/20/14 95.0 0.00 1.10
SPB 140920C00100000 C 09/20/14 100.0 0.00 0.30
SPB 140920C00105000 C 09/20/14 105.0 0.00 0.30
SPB 140920C00110000 C 09/20/14 110.0 0.00 1.05
SPB 140920C00115000 C 09/20/14 115.0 0.00 1.05
SPB 140920C00120000 C 09/20/14 120.0 0.00 1.00
SPB 140920C00125000 C 09/20/14 125.0 0.00 1.00
SPB 140920P00045000 P 09/20/14 45.0 0.00 1.05
SPB 140920P00050000 P 09/20/14 50.0 0.00 1.05
SPB 140920P00055000 P 09/20/14 55.0 0.00 1.05
SPB 140920P00060000 P 09/20/14 60.0 0.00 1.05
SPB 140920P00065000 P 09/20/14 65.0 0.00 0.40
SPB 140920P00070000 P 09/20/14 70.0 0.00 0.50
SPB 140920P00075000 P 09/20/14 75.0 0.00 1.70
SPB 140920P00080000 P 09/20/14 80.0 0.85 1.35
SPB 140920P00085000 P 09/20/14 85.0 2.60 3.20
SPB 140920P00090000 P 09/20/14 90.0 5.20 8.00
SPB 140920P00095000 P 09/20/14 95.0 10.00 12.90
SPB 140920P00100000 P 09/20/14 100.0 14.90 17.80
SPB 140920P00105000 P 09/20/14 105.0 19.80 22.70
SPB 140920P00110000 P 09/20/14 110.0 24.60 27.80
SPB 140920P00115000 P 09/20/14 115.0 29.60 32.70
SPB 140920P00120000 P 09/20/14 120.0 34.60 37.70
SPB 140920P00125000 P 09/20/14 125.0 39.60 42.80
SPB 141018C00050000 C 10/18/14 50.0 32.60 35.50
SPB 141018C00055000 C 10/18/14 55.0 27.60 30.50
SPB 141018C00060000 C 10/18/14 60.0 22.60 25.50
SPB 141018C00065000 C 10/18/14 65.0 17.70 20.50
SPB 141018C00070000 C 10/18/14 70.0 12.80 15.60
SPB 141018C00075000 C 10/18/14 75.0 8.30 11.00
SPB 141018C00080000 C 10/18/14 80.0 5.40 7.20
SPB 141018C00085000 C 10/18/14 85.0 2.65 3.10
SPB 141018C00090000 C 10/18/14 90.0 1.05 1.25
SPB 141018C00095000 C 10/18/14 95.0 0.35 0.90
SPB 141018C00100000 C 10/18/14 100.0 0.00 0.55
SPB 141018P00050000 P 10/18/14 50.0 0.00 1.05
SPB 141018P00055000 P 10/18/14 55.0 0.00 1.05
SPB 141018P00060000 P 10/18/14 60.0 0.00 1.10
SPB 141018P00065000 P 10/18/14 65.0 0.00 0.50
SPB 141018P00070000 P 10/18/14 70.0 0.05 0.70
SPB 141018P00075000 P 10/18/14 75.0 0.65 1.00
SPB 141018P00080000 P 10/18/14 80.0 1.45 1.70
SPB 141018P00085000 P 10/18/14 85.0 3.20 3.90
SPB 141018P00090000 P 10/18/14 90.0 5.80 8.40
SPB 141018P00095000 P 10/18/14 95.0 10.10 13.00
SPB 141018P00100000 P 10/18/14 100.0 14.90 17.80
SPB 150117C00040000 C 01/17/15 40.0 42.50 45.60
SPB 150117C00045000 C 01/17/15 45.0 37.50 40.50
SPB 150117C00050000 C 01/17/15 50.0 32.50 35.50
SPB 150117C00055000 C 01/17/15 55.0 27.60 30.50
SPB 150117C00060000 C 01/17/15 60.0 22.60 25.60
SPB 150117C00065000 C 01/17/15 65.0 17.80 20.70
SPB 150117C00070000 C 01/17/15 70.0 13.40 16.30
SPB 150117C00075000 C 01/17/15 75.0 9.50 12.10
SPB 150117C00080000 C 01/17/15 80.0 6.50 7.60
SPB 150117C00085000 C 01/17/15 85.0 3.10 6.10
SPB 150117C00090000 C 01/17/15 90.0 1.45 3.80
SPB 150117C00095000 C 01/17/15 95.0 0.05 1.40
SPB 150117C00100000 C 01/17/15 100.0 0.00 1.65
SPB 150117C00105000 C 01/17/15 105.0 0.00 1.25
SPB 150117C00110000 C 01/17/15 110.0 0.00 1.15
SPB 150117P00040000 P 01/17/15 40.0 0.00 1.05
SPB 150117P00045000 P 01/17/15 45.0 0.00 1.05
SPB 150117P00050000 P 01/17/15 50.0 0.00 1.10
SPB 150117P00055000 P 01/17/15 55.0 0.00 0.50
SPB 150117P00060000 P 01/17/15 60.0 0.00 0.65
SPB 150117P00065000 P 01/17/15 65.0 0.00 0.85
SPB 150117P00070000 P 01/17/15 70.0 0.10 2.60
SPB 150117P00075000 P 01/17/15 75.0 1.05 3.40
SPB 150117P00080000 P 01/17/15 80.0 2.40 3.70
SPB 150117P00085000 P 01/17/15 85.0 4.10 5.90
SPB 150117P00090000 P 01/17/15 90.0 6.80 9.70
SPB 150117P00095000 P 01/17/15 95.0 10.80 13.80
SPB 150117P00100000 P 01/17/15 100.0 15.40 18.30
SPB 150117P00105000 P 01/17/15 105.0 20.20 23.20
SPB 150117P00110000 P 01/17/15 110.0 25.10 28.00

OPRA data is delayed 15 minutes.