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 (2017-03-24)Premium Content

Spectrum Brands Holdings Inc New (SPB)
As of May 24 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPB 170616C00095000 C 06/16/17 95.0 35.10 39.20
SPB 170616C00100000 C 06/16/17 100.0 30.60 34.80
SPB 170616C00105000 C 06/16/17 105.0 25.50 30.40
SPB 170616C00110000 C 06/16/17 110.0 20.00 23.90
SPB 170616C00115000 C 06/16/17 115.0 15.50 19.90
SPB 170616C00120000 C 06/16/17 120.0 10.80 14.30
SPB 170616C00125000 C 06/16/17 125.0 6.20 9.40
SPB 170616C00130000 C 06/16/17 130.0 3.70 4.70
SPB 170616C00135000 C 06/16/17 135.0 1.30 1.90
SPB 170616C00140000 C 06/16/17 140.0 0.15 0.50
SPB 170616C00145000 C 06/16/17 145.0 0.00 0.95
SPB 170616C00150000 C 06/16/17 150.0 0.00 0.80
SPB 170616C00155000 C 06/16/17 155.0 0.00 0.85
SPB 170616C00160000 C 06/16/17 160.0 0.00 1.10
SPB 170616C00165000 C 06/16/17 165.0 0.00 0.95
SPB 170616C00170000 C 06/16/17 170.0 0.00 0.90
SPB 170616C00175000 C 06/16/17 175.0 0.00 0.95
SPB 170616C00180000 C 06/16/17 180.0 0.00 1.00
SPB 170616C00185000 C 06/16/17 185.0 0.00 0.95
SPB 170616C00190000 C 06/16/17 190.0 0.00 1.00
SPB 170616C00195000 C 06/16/17 195.0 0.00 0.95
SPB 170616P00095000 P 06/16/17 95.0 0.00 1.10
SPB 170616P00100000 P 06/16/17 100.0 0.00 1.05
SPB 170616P00105000 P 06/16/17 105.0 0.00 0.95
SPB 170616P00110000 P 06/16/17 110.0 0.00 1.00
SPB 170616P00115000 P 06/16/17 115.0 0.00 1.10
SPB 170616P00120000 P 06/16/17 120.0 0.00 0.20
SPB 170616P00125000 P 06/16/17 125.0 0.10 0.60
SPB 170616P00130000 P 06/16/17 130.0 0.90 2.00
SPB 170616P00135000 P 06/16/17 135.0 3.00 6.00
SPB 170616P00140000 P 06/16/17 140.0 6.70 9.90
SPB 170616P00145000 P 06/16/17 145.0 11.10 15.00
SPB 170616P00150000 P 06/16/17 150.0 15.80 19.80
SPB 170616P00155000 P 06/16/17 155.0 19.70 24.50
SPB 170616P00160000 P 06/16/17 160.0 26.20 29.60
SPB 170616P00165000 P 06/16/17 165.0 30.20 35.00
SPB 170616P00170000 P 06/16/17 170.0 35.20 40.00
SPB 170616P00175000 P 06/16/17 175.0 40.20 45.00
SPB 170616P00180000 P 06/16/17 180.0 45.20 50.00
SPB 170616P00185000 P 06/16/17 185.0 50.20 55.00
SPB 170616P00190000 P 06/16/17 190.0 55.20 60.00
SPB 170616P00195000 P 06/16/17 195.0 59.70 64.50
SPB 170721C00070000 C 07/21/17 70.0 60.50 65.40
SPB 170721C00075000 C 07/21/17 75.0 55.50 60.40
SPB 170721C00080000 C 07/21/17 80.0 50.50 55.30
SPB 170721C00085000 C 07/21/17 85.0 45.50 50.40
SPB 170721C00090000 C 07/21/17 90.0 40.50 45.30
SPB 170721C00095000 C 07/21/17 95.0 35.50 40.30
SPB 170721C00100000 C 07/21/17 100.0 30.50 35.40
SPB 170721C00105000 C 07/21/17 105.0 25.50 30.40
SPB 170721C00110000 C 07/21/17 110.0 20.50 25.40
SPB 170721C00115000 C 07/21/17 115.0 15.70 19.90
SPB 170721C00120000 C 07/21/17 120.0 11.10 14.90
SPB 170721C00125000 C 07/21/17 125.0 6.70 10.20
SPB 170721C00130000 C 07/21/17 130.0 5.10 6.10
SPB 170721C00135000 C 07/21/17 135.0 2.30 3.10
SPB 170721C00140000 C 07/21/17 140.0 0.90 1.65
SPB 170721C00145000 C 07/21/17 145.0 0.15 0.85
SPB 170721C00150000 C 07/21/17 150.0 0.00 1.35
SPB 170721C00155000 C 07/21/17 155.0 0.00 2.15
SPB 170721C00160000 C 07/21/17 160.0 0.00 1.25
SPB 170721C00165000 C 07/21/17 165.0 0.00 1.40
SPB 170721C00170000 C 07/21/17 170.0 0.00 2.15
SPB 170721P00070000 P 07/21/17 70.0 0.00 2.80
SPB 170721P00075000 P 07/21/17 75.0 0.00 2.80
SPB 170721P00080000 P 07/21/17 80.0 0.00 2.85
SPB 170721P00085000 P 07/21/17 85.0 0.00 2.70
SPB 170721P00090000 P 07/21/17 90.0 0.00 0.50
SPB 170721P00095000 P 07/21/17 95.0 0.00 2.85
SPB 170721P00100000 P 07/21/17 100.0 0.00 2.10
SPB 170721P00105000 P 07/21/17 105.0 0.00 2.10
SPB 170721P00110000 P 07/21/17 110.0 0.00 0.45
SPB 170721P00115000 P 07/21/17 115.0 0.15 1.30
SPB 170721P00120000 P 07/21/17 120.0 0.35 1.00
SPB 170721P00125000 P 07/21/17 125.0 0.90 1.30
SPB 170721P00130000 P 07/21/17 130.0 2.05 3.40
SPB 170721P00135000 P 07/21/17 135.0 4.20 5.60
SPB 170721P00140000 P 07/21/17 140.0 7.50 10.90
SPB 170721P00145000 P 07/21/17 145.0 11.10 14.70
SPB 170721P00150000 P 07/21/17 150.0 15.10 19.50
SPB 170721P00155000 P 07/21/17 155.0 20.60 25.00
SPB 170721P00160000 P 07/21/17 160.0 25.20 30.00
SPB 170721P00165000 P 07/21/17 165.0 30.20 35.00
SPB 170721P00170000 P 07/21/17 170.0 36.20 39.80
SPB 171020C00085000 C 10/20/17 85.0 45.50 50.40
SPB 171020C00090000 C 10/20/17 90.0 41.00 45.80
SPB 171020C00095000 C 10/20/17 95.0 36.00 40.80
SPB 171020C00100000 C 10/20/17 100.0 31.00 35.30
SPB 171020C00105000 C 10/20/17 105.0 26.50 30.70
SPB 171020C00110000 C 10/20/17 110.0 21.50 25.90
SPB 171020C00115000 C 10/20/17 115.0 17.10 20.30
SPB 171020C00120000 C 10/20/17 120.0 12.60 16.20
SPB 171020C00125000 C 10/20/17 125.0 9.00 12.40
SPB 171020C00130000 C 10/20/17 130.0 7.30 9.20
SPB 171020C00135000 C 10/20/17 135.0 5.50 6.70
SPB 171020C00140000 C 10/20/17 140.0 2.65 4.70
SPB 171020C00145000 C 10/20/17 145.0 2.20 3.20
SPB 171020C00150000 C 10/20/17 150.0 1.35 2.00
SPB 171020C00155000 C 10/20/17 155.0 0.75 1.30
SPB 171020C00160000 C 10/20/17 160.0 0.15 1.55
SPB 171020C00165000 C 10/20/17 165.0 0.10 1.40
SPB 171020C00170000 C 10/20/17 170.0 0.00 1.40
SPB 171020C00175000 C 10/20/17 175.0 0.00 1.40
SPB 171020C00180000 C 10/20/17 180.0 0.00 1.35
SPB 171020C00185000 C 10/20/17 185.0 0.00 1.35
SPB 171020P00085000 P 10/20/17 85.0 0.00 1.45
SPB 171020P00090000 P 10/20/17 90.0 0.00 1.40
SPB 171020P00095000 P 10/20/17 95.0 0.15 1.60
SPB 171020P00100000 P 10/20/17 100.0 0.25 1.65
SPB 171020P00105000 P 10/20/17 105.0 0.15 2.10
SPB 171020P00110000 P 10/20/17 110.0 0.80 2.60
SPB 171020P00115000 P 10/20/17 115.0 1.05 2.65
SPB 171020P00120000 P 10/20/17 120.0 2.25 3.90
SPB 171020P00125000 P 10/20/17 125.0 3.10 5.30
SPB 171020P00130000 P 10/20/17 130.0 5.00 6.90
SPB 171020P00135000 P 10/20/17 135.0 7.40 9.70
SPB 171020P00140000 P 10/20/17 140.0 10.00 12.60
SPB 171020P00145000 P 10/20/17 145.0 13.80 17.40
SPB 171020P00150000 P 10/20/17 150.0 16.70 21.00
SPB 171020P00155000 P 10/20/17 155.0 22.10 25.40
SPB 171020P00160000 P 10/20/17 160.0 25.80 29.90
SPB 171020P00165000 P 10/20/17 165.0 30.70 35.00
SPB 171020P00170000 P 10/20/17 170.0 35.20 40.00
SPB 171020P00175000 P 10/20/17 175.0 40.60 45.00
SPB 171020P00180000 P 10/20/17 180.0 45.20 50.00
SPB 171020P00185000 P 10/20/17 185.0 50.20 55.00
SPB 180119C00080000 C 01/19/18 80.0 51.00 55.50
SPB 180119C00085000 C 01/19/18 85.0 46.00 50.70
SPB 180119C00090000 C 01/19/18 90.0 41.00 45.80
SPB 180119C00095000 C 01/19/18 95.0 36.60 40.70
SPB 180119C00100000 C 01/19/18 100.0 31.60 35.70
SPB 180119C00105000 C 01/19/18 105.0 27.10 31.30
SPB 180119C00110000 C 01/19/18 110.0 22.60 26.20
SPB 180119C00115000 C 01/19/18 115.0 18.60 22.20
SPB 180119C00120000 C 01/19/18 120.0 15.20 18.70
SPB 180119C00125000 C 01/19/18 125.0 11.10 14.50
SPB 180119C00130000 C 01/19/18 130.0 9.10 11.40
SPB 180119C00135000 C 01/19/18 135.0 7.90 8.80
SPB 180119C00140000 C 01/19/18 140.0 5.10 6.60
SPB 180119C00145000 C 01/19/18 145.0 3.80 4.80
SPB 180119C00150000 C 01/19/18 150.0 2.10 3.50
SPB 180119C00155000 C 01/19/18 155.0 1.60 2.40
SPB 180119C00160000 C 01/19/18 160.0 0.85 2.10
SPB 180119C00165000 C 01/19/18 165.0 0.75 1.80
SPB 180119C00170000 C 01/19/18 170.0 0.35 1.60
SPB 180119C00175000 C 01/19/18 175.0 0.05 1.30
SPB 180119C00180000 C 01/19/18 180.0 0.05 1.35
SPB 180119P00080000 P 01/19/18 80.0 0.05 1.40
SPB 180119P00085000 P 01/19/18 85.0 0.10 1.70
SPB 180119P00090000 P 01/19/18 90.0 0.30 1.80
SPB 180119P00095000 P 01/19/18 95.0 0.55 2.00
SPB 180119P00100000 P 01/19/18 100.0 0.85 2.30
SPB 180119P00105000 P 01/19/18 105.0 1.20 2.55
SPB 180119P00110000 P 01/19/18 110.0 1.90 3.50
SPB 180119P00115000 P 01/19/18 115.0 2.60 4.60
SPB 180119P00120000 P 01/19/18 120.0 3.80 5.80
SPB 180119P00125000 P 01/19/18 125.0 5.10 7.10
SPB 180119P00130000 P 01/19/18 130.0 6.70 9.50
SPB 180119P00135000 P 01/19/18 135.0 9.20 11.50
SPB 180119P00140000 P 01/19/18 140.0 12.20 14.20
SPB 180119P00145000 P 01/19/18 145.0 15.20 18.90
SPB 180119P00150000 P 01/19/18 150.0 18.50 22.30
SPB 180119P00155000 P 01/19/18 155.0 22.70 26.40
SPB 180119P00160000 P 01/19/18 160.0 27.20 31.00
SPB 180119P00165000 P 01/19/18 165.0 30.40 35.00
SPB 180119P00170000 P 01/19/18 170.0 35.20 40.00
SPB 180119P00175000 P 01/19/18 175.0 40.90 44.90
SPB 180119P00180000 P 01/19/18 180.0 45.30 49.80

OPRA data is delayed 15 minutes.