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 (2017-06-23)Premium Content

Spectrum Brands Holdings Inc New (SPB)
As of Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPB 170818C00085000 C 08/18/17 85.0 38.70 39.90
SPB 170818C00090000 C 08/18/17 90.0 33.50 35.20
SPB 170818C00095000 C 08/18/17 95.0 28.50 30.20
SPB 170818C00100000 C 08/18/17 100.0 23.50 25.00
SPB 170818C00105000 C 08/18/17 105.0 18.60 20.20
SPB 170818C00110000 C 08/18/17 110.0 14.10 15.20
SPB 170818C00115000 C 08/18/17 115.0 9.70 10.90
SPB 170818C00120000 C 08/18/17 120.0 6.10 6.70
SPB 170818C00125000 C 08/18/17 125.0 3.50 4.10
SPB 170818C00130000 C 08/18/17 130.0 1.65 1.90
SPB 170818C00135000 C 08/18/17 135.0 0.75 1.00
SPB 170818C00140000 C 08/18/17 140.0 0.30 0.50
SPB 170818C00145000 C 08/18/17 145.0 0.10 0.25
SPB 170818C00150000 C 08/18/17 150.0 0.00 0.15
SPB 170818C00155000 C 08/18/17 155.0 0.00 0.10
SPB 170818C00160000 C 08/18/17 160.0 0.00 0.10
SPB 170818C00165000 C 08/18/17 165.0 0.00 0.10
SPB 170818C00170000 C 08/18/17 170.0 0.00 0.10
SPB 170818C00175000 C 08/18/17 175.0 0.00 0.10
SPB 170818P00085000 P 08/18/17 85.0 0.00 0.10
SPB 170818P00090000 P 08/18/17 90.0 0.00 0.10
SPB 170818P00095000 P 08/18/17 95.0 0.00 0.10
SPB 170818P00100000 P 08/18/17 100.0 0.00 0.15
SPB 170818P00105000 P 08/18/17 105.0 0.15 0.30
SPB 170818P00110000 P 08/18/17 110.0 0.45 0.65
SPB 170818P00115000 P 08/18/17 115.0 1.15 1.45
SPB 170818P00120000 P 08/18/17 120.0 2.35 2.95
SPB 170818P00125000 P 08/18/17 125.0 4.40 5.20
SPB 170818P00130000 P 08/18/17 130.0 7.50 8.50
SPB 170818P00135000 P 08/18/17 135.0 11.40 12.60
SPB 170818P00140000 P 08/18/17 140.0 15.80 17.30
SPB 170818P00145000 P 08/18/17 145.0 20.50 22.10
SPB 170818P00150000 P 08/18/17 150.0 25.50 27.00
SPB 170818P00155000 P 08/18/17 155.0 30.40 32.00
SPB 170818P00160000 P 08/18/17 160.0 35.60 37.10
SPB 170818P00165000 P 08/18/17 165.0 40.40 41.90
SPB 170818P00170000 P 08/18/17 170.0 45.60 47.10
SPB 170818P00175000 P 08/18/17 175.0 50.50 51.90
SPB 171020C00085000 C 10/20/17 85.0 38.40 40.00
SPB 171020C00090000 C 10/20/17 90.0 33.50 35.20
SPB 171020C00095000 C 10/20/17 95.0 28.60 30.30
SPB 171020C00100000 C 10/20/17 100.0 23.80 25.20
SPB 171020C00105000 C 10/20/17 105.0 19.20 20.70
SPB 171020C00110000 C 10/20/17 110.0 14.90 16.40
SPB 171020C00115000 C 10/20/17 115.0 10.90 12.40
SPB 171020C00120000 C 10/20/17 120.0 7.80 8.50
SPB 171020C00125000 C 10/20/17 125.0 5.00 5.70
SPB 171020C00130000 C 10/20/17 130.0 3.10 3.80
SPB 171020C00135000 C 10/20/17 135.0 1.85 2.20
SPB 171020C00140000 C 10/20/17 140.0 1.00 1.45
SPB 171020C00145000 C 10/20/17 145.0 0.55 0.85
SPB 171020C00150000 C 10/20/17 150.0 0.25 0.55
SPB 171020C00155000 C 10/20/17 155.0 0.10 0.30
SPB 171020C00160000 C 10/20/17 160.0 0.00 0.20
SPB 171020C00165000 C 10/20/17 165.0 0.00 0.15
SPB 171020C00170000 C 10/20/17 170.0 0.00 0.20
SPB 171020C00175000 C 10/20/17 175.0 0.00 0.10
SPB 171020C00180000 C 10/20/17 180.0 0.00 0.10
SPB 171020C00185000 C 10/20/17 185.0 0.00 0.10
SPB 171020P00085000 P 10/20/17 85.0 0.00 0.15
SPB 171020P00090000 P 10/20/17 90.0 0.00 0.20
SPB 171020P00095000 P 10/20/17 95.0 0.20 0.35
SPB 171020P00100000 P 10/20/17 100.0 0.35 0.60
SPB 171020P00105000 P 10/20/17 105.0 0.70 0.95
SPB 171020P00110000 P 10/20/17 110.0 1.15 1.55
SPB 171020P00115000 P 10/20/17 115.0 2.15 2.65
SPB 171020P00120000 P 10/20/17 120.0 3.70 4.30
SPB 171020P00125000 P 10/20/17 125.0 6.00 6.70
SPB 171020P00130000 P 10/20/17 130.0 8.80 9.80
SPB 171020P00135000 P 10/20/17 135.0 12.40 13.60
SPB 171020P00140000 P 10/20/17 140.0 16.50 17.80
SPB 171020P00145000 P 10/20/17 145.0 21.00 22.40
SPB 171020P00150000 P 10/20/17 150.0 25.60 27.20
SPB 171020P00155000 P 10/20/17 155.0 30.70 31.90
SPB 171020P00160000 P 10/20/17 160.0 35.50 36.90
SPB 171020P00165000 P 10/20/17 165.0 40.60 42.10
SPB 171020P00170000 P 10/20/17 170.0 45.40 46.90
SPB 171020P00175000 P 10/20/17 175.0 50.30 51.90
SPB 171020P00180000 P 10/20/17 180.0 55.20 57.00
SPB 171020P00185000 P 10/20/17 185.0 60.40 62.00
SPB 180119C00080000 C 01/19/18 80.0 43.40 45.20
SPB 180119C00085000 C 01/19/18 85.0 38.60 40.30
SPB 180119C00090000 C 01/19/18 90.0 33.70 35.50
SPB 180119C00095000 C 01/19/18 95.0 29.00 30.80
SPB 180119C00100000 C 01/19/18 100.0 24.50 26.00
SPB 180119C00105000 C 01/19/18 105.0 20.30 22.00
SPB 180119C00110000 C 01/19/18 110.0 16.50 17.90
SPB 180119C00115000 C 01/19/18 115.0 12.90 14.40
SPB 180119C00120000 C 01/19/18 120.0 9.80 10.80
SPB 180119C00125000 C 01/19/18 125.0 7.30 8.10
SPB 180119C00130000 C 01/19/18 130.0 5.20 5.90
SPB 180119C00135000 C 01/19/18 135.0 3.60 4.20
SPB 180119C00140000 C 01/19/18 140.0 2.40 2.90
SPB 180119C00145000 C 01/19/18 145.0 1.55 2.15
SPB 180119C00150000 C 01/19/18 150.0 1.10 1.55
SPB 180119C00155000 C 01/19/18 155.0 0.65 1.00
SPB 180119C00160000 C 01/19/18 160.0 0.35 0.75
SPB 180119C00165000 C 01/19/18 165.0 0.20 0.50
SPB 180119C00170000 C 01/19/18 170.0 0.10 0.35
SPB 180119C00175000 C 01/19/18 175.0 0.00 0.15
SPB 180119C00180000 C 01/19/18 180.0 0.00 0.25
SPB 180119P00080000 P 01/19/18 80.0 0.00 0.25
SPB 180119P00085000 P 01/19/18 85.0 0.15 0.40
SPB 180119P00090000 P 01/19/18 90.0 0.30 0.60
SPB 180119P00095000 P 01/19/18 95.0 0.60 0.95
SPB 180119P00100000 P 01/19/18 100.0 1.10 1.45
SPB 180119P00105000 P 01/19/18 105.0 1.80 2.20
SPB 180119P00110000 P 01/19/18 110.0 2.75 3.30
SPB 180119P00115000 P 01/19/18 115.0 3.90 4.60
SPB 180119P00120000 P 01/19/18 120.0 5.70 6.50
SPB 180119P00125000 P 01/19/18 125.0 8.00 8.80
SPB 180119P00130000 P 01/19/18 130.0 10.90 11.90
SPB 180119P00135000 P 01/19/18 135.0 14.20 15.40
SPB 180119P00140000 P 01/19/18 140.0 17.70 19.20
SPB 180119P00145000 P 01/19/18 145.0 21.80 23.40
SPB 180119P00150000 P 01/19/18 150.0 26.10 27.80
SPB 180119P00155000 P 01/19/18 155.0 30.70 32.60
SPB 180119P00160000 P 01/19/18 160.0 34.80 37.40
SPB 180119P00165000 P 01/19/18 165.0 40.30 42.30
SPB 180119P00170000 P 01/19/18 170.0 45.30 47.20
SPB 180119P00175000 P 01/19/18 175.0 50.50 52.20
SPB 180119P00180000 P 01/19/18 180.0 55.20 57.10

OPRA data is delayed 15 minutes.