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 (2016-03-25)Premium Content

Spectrum Brands Holdings Inc New (SPB)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPB 160520C00060000 C 05/20/16 60.0 51.00 55.50
SPB 160520C00065000 C 05/20/16 65.0 46.00 50.50
SPB 160520C00070000 C 05/20/16 70.0 41.00 45.50
SPB 160520C00075000 C 05/20/16 75.0 36.00 40.50
SPB 160520C00080000 C 05/20/16 80.0 31.00 35.50
SPB 160520C00085000 C 05/20/16 85.0 26.00 30.50
SPB 160520C00090000 C 05/20/16 90.0 21.00 25.40
SPB 160520C00095000 C 05/20/16 95.0 16.00 20.50
SPB 160520C00100000 C 05/20/16 100.0 11.00 15.50
SPB 160520C00105000 C 05/20/16 105.0 6.00 10.50
SPB 160520C00110000 C 05/20/16 110.0 4.20 5.10
SPB 160520C00115000 C 05/20/16 115.0 1.10 1.55
SPB 160520C00120000 C 05/20/16 120.0 0.00 0.50
SPB 160520C00125000 C 05/20/16 125.0 0.00 5.00
SPB 160520C00130000 C 05/20/16 130.0 0.00 5.00
SPB 160520C00135000 C 05/20/16 135.0 0.00 5.00
SPB 160520C00140000 C 05/20/16 140.0 0.00 5.00
SPB 160520C00145000 C 05/20/16 145.0 0.00 5.00
SPB 160520C00150000 C 05/20/16 150.0 0.00 1.00
SPB 160520P00060000 P 05/20/16 60.0 0.00 0.90
SPB 160520P00065000 P 05/20/16 65.0 0.00 5.00
SPB 160520P00070000 P 05/20/16 70.0 0.00 5.00
SPB 160520P00075000 P 05/20/16 75.0 0.00 5.00
SPB 160520P00080000 P 05/20/16 80.0 0.00 1.85
SPB 160520P00085000 P 05/20/16 85.0 0.00 0.95
SPB 160520P00090000 P 05/20/16 90.0 0.00 5.00
SPB 160520P00095000 P 05/20/16 95.0 0.00 0.95
SPB 160520P00100000 P 05/20/16 100.0 0.00 5.00
SPB 160520P00105000 P 05/20/16 105.0 0.25 2.05
SPB 160520P00110000 P 05/20/16 110.0 0.80 1.55
SPB 160520P00115000 P 05/20/16 115.0 2.85 6.20
SPB 160520P00120000 P 05/20/16 120.0 5.50 10.00
SPB 160520P00125000 P 05/20/16 125.0 10.00 14.50
SPB 160520P00130000 P 05/20/16 130.0 15.00 19.50
SPB 160520P00135000 P 05/20/16 135.0 20.00 24.50
SPB 160520P00140000 P 05/20/16 140.0 25.00 29.50
SPB 160520P00145000 P 05/20/16 145.0 30.00 34.50
SPB 160520P00150000 P 05/20/16 150.0 35.00 39.50
SPB 160617C00065000 C 06/17/16 65.0 46.00 50.50
SPB 160617C00070000 C 06/17/16 70.0 41.00 45.50
SPB 160617C00075000 C 06/17/16 75.0 36.00 40.50
SPB 160617C00080000 C 06/17/16 80.0 31.00 35.50
SPB 160617C00085000 C 06/17/16 85.0 26.00 30.50
SPB 160617C00090000 C 06/17/16 90.0 21.00 25.50
SPB 160617C00095000 C 06/17/16 95.0 16.00 20.50
SPB 160617C00100000 C 06/17/16 100.0 11.00 15.50
SPB 160617C00105000 C 06/17/16 105.0 6.50 10.90
SPB 160617C00110000 C 06/17/16 110.0 5.00 5.90
SPB 160617C00115000 C 06/17/16 115.0 2.05 2.85
SPB 160617C00120000 C 06/17/16 120.0 0.65 1.25
SPB 160617C00125000 C 06/17/16 125.0 0.00 5.00
SPB 160617C00130000 C 06/17/16 130.0 0.00 5.00
SPB 160617C00135000 C 06/17/16 135.0 0.00 5.00
SPB 160617C00140000 C 06/17/16 140.0 0.00 5.00
SPB 160617C00145000 C 06/17/16 145.0 0.00 5.00
SPB 160617C00150000 C 06/17/16 150.0 0.00 5.00
SPB 160617C00155000 C 06/17/16 155.0 0.00 1.10
SPB 160617P00065000 P 06/17/16 65.0 0.00 1.00
SPB 160617P00070000 P 06/17/16 70.0 0.00 5.00
SPB 160617P00075000 P 06/17/16 75.0 0.00 5.00
SPB 160617P00080000 P 06/17/16 80.0 0.00 1.85
SPB 160617P00085000 P 06/17/16 85.0 0.00 5.00
SPB 160617P00090000 P 06/17/16 90.0 0.10 1.50
SPB 160617P00095000 P 06/17/16 95.0 0.00 0.95
SPB 160617P00100000 P 06/17/16 100.0 0.10 1.40
SPB 160617P00105000 P 06/17/16 105.0 0.90 1.60
SPB 160617P00110000 P 06/17/16 110.0 1.80 2.15
SPB 160617P00115000 P 06/17/16 115.0 3.70 4.40
SPB 160617P00120000 P 06/17/16 120.0 6.00 10.40
SPB 160617P00125000 P 06/17/16 125.0 10.00 14.50
SPB 160617P00130000 P 06/17/16 130.0 15.00 19.50
SPB 160617P00135000 P 06/17/16 135.0 20.00 24.50
SPB 160617P00140000 P 06/17/16 140.0 25.00 29.50
SPB 160617P00145000 P 06/17/16 145.0 30.00 34.50
SPB 160617P00150000 P 06/17/16 150.0 35.00 39.50
SPB 160617P00155000 P 06/17/16 155.0 40.10 44.50
SPB 160715C00050000 C 07/15/16 50.0 61.00 65.50
SPB 160715C00055000 C 07/15/16 55.0 56.00 60.50
SPB 160715C00060000 C 07/15/16 60.0 51.00 55.50
SPB 160715C00065000 C 07/15/16 65.0 46.00 50.50
SPB 160715C00070000 C 07/15/16 70.0 41.00 45.50
SPB 160715C00075000 C 07/15/16 75.0 36.00 40.50
SPB 160715C00080000 C 07/15/16 80.0 31.00 35.50
SPB 160715C00085000 C 07/15/16 85.0 26.00 30.50
SPB 160715C00090000 C 07/15/16 90.0 21.00 25.50
SPB 160715C00095000 C 07/15/16 95.0 16.10 20.50
SPB 160715C00100000 C 07/15/16 100.0 11.00 15.50
SPB 160715C00105000 C 07/15/16 105.0 7.60 12.00
SPB 160715C00110000 C 07/15/16 110.0 5.70 6.80
SPB 160715C00115000 C 07/15/16 115.0 3.10 3.70
SPB 160715C00120000 C 07/15/16 120.0 1.45 1.70
SPB 160715C00125000 C 07/15/16 125.0 0.25 0.95
SPB 160715C00130000 C 07/15/16 130.0 0.00 5.00
SPB 160715C00135000 C 07/15/16 135.0 0.00 1.70
SPB 160715C00140000 C 07/15/16 140.0 0.00 1.55
SPB 160715P00050000 P 07/15/16 50.0 0.00 1.05
SPB 160715P00055000 P 07/15/16 55.0 0.00 5.00
SPB 160715P00060000 P 07/15/16 60.0 0.00 1.05
SPB 160715P00065000 P 07/15/16 65.0 0.05 1.10
SPB 160715P00070000 P 07/15/16 70.0 0.00 5.00
SPB 160715P00075000 P 07/15/16 75.0 0.00 5.00
SPB 160715P00080000 P 07/15/16 80.0 0.00 1.50
SPB 160715P00085000 P 07/15/16 85.0 0.00 1.10
SPB 160715P00090000 P 07/15/16 90.0 0.00 0.75
SPB 160715P00095000 P 07/15/16 95.0 0.40 0.80
SPB 160715P00100000 P 07/15/16 100.0 0.70 1.20
SPB 160715P00105000 P 07/15/16 105.0 1.35 2.00
SPB 160715P00110000 P 07/15/16 110.0 2.55 2.90
SPB 160715P00115000 P 07/15/16 115.0 4.70 5.20
SPB 160715P00120000 P 07/15/16 120.0 6.60 11.00
SPB 160715P00125000 P 07/15/16 125.0 10.50 15.00
SPB 160715P00130000 P 07/15/16 130.0 15.00 19.50
SPB 160715P00135000 P 07/15/16 135.0 20.00 24.50
SPB 160715P00140000 P 07/15/16 140.0 25.30 29.50
SPB 161021C00060000 C 10/21/16 60.0 51.00 55.00
SPB 161021C00065000 C 10/21/16 65.0 45.50 50.00
SPB 161021C00070000 C 10/21/16 70.0 41.00 45.50
SPB 161021C00075000 C 10/21/16 75.0 36.00 40.50
SPB 161021C00080000 C 10/21/16 80.0 31.00 35.50
SPB 161021C00085000 C 10/21/16 85.0 26.00 30.50
SPB 161021C00090000 C 10/21/16 90.0 21.50 26.00
SPB 161021C00095000 C 10/21/16 95.0 17.10 21.50
SPB 161021C00100000 C 10/21/16 100.0 13.10 17.50
SPB 161021C00105000 C 10/21/16 105.0 11.30 12.50
SPB 161021C00110000 C 10/21/16 110.0 5.50 9.20
SPB 161021C00115000 C 10/21/16 115.0 5.10 6.20
SPB 161021C00120000 C 10/21/16 120.0 3.40 4.10
SPB 161021C00125000 C 10/21/16 125.0 1.85 2.45
SPB 161021C00130000 C 10/21/16 130.0 0.00 2.15
SPB 161021P00060000 P 10/21/16 60.0 0.00 3.70
SPB 161021P00065000 P 10/21/16 65.0 0.00 5.00
SPB 161021P00070000 P 10/21/16 70.0 0.00 5.00
SPB 161021P00075000 P 10/21/16 75.0 0.00 5.00
SPB 161021P00080000 P 10/21/16 80.0 0.00 1.85
SPB 161021P00085000 P 10/21/16 85.0 0.00 2.05
SPB 161021P00090000 P 10/21/16 90.0 0.60 2.45
SPB 161021P00095000 P 10/21/16 95.0 1.40 2.75
SPB 161021P00100000 P 10/21/16 100.0 2.15 2.95
SPB 161021P00105000 P 10/21/16 105.0 3.30 4.30
SPB 161021P00110000 P 10/21/16 110.0 4.80 6.20
SPB 161021P00115000 P 10/21/16 115.0 6.80 8.40
SPB 161021P00120000 P 10/21/16 120.0 8.80 11.50
SPB 161021P00125000 P 10/21/16 125.0 12.10 16.50
SPB 161021P00130000 P 10/21/16 130.0 16.50 21.00

OPRA data is delayed 15 minutes.