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 (2016-06-24)Premium Content

Spectrum Brands Holdings Inc New (SPB)
As of Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPB 160916C00065000 C 09/16/16 65.0 64.50 69.30
SPB 160916C00070000 C 09/16/16 70.0 59.50 64.40
SPB 160916C00075000 C 09/16/16 75.0 54.50 59.40
SPB 160916C00080000 C 09/16/16 80.0 49.50 54.40
SPB 160916C00085000 C 09/16/16 85.0 44.50 49.40
SPB 160916C00090000 C 09/16/16 90.0 39.50 44.40
SPB 160916C00095000 C 09/16/16 95.0 34.50 39.40
SPB 160916C00100000 C 09/16/16 100.0 29.50 34.40
SPB 160916C00105000 C 09/16/16 105.0 24.50 29.00
SPB 160916C00110000 C 09/16/16 110.0 19.50 23.60
SPB 160916C00115000 C 09/16/16 115.0 14.50 19.10
SPB 160916C00120000 C 09/16/16 120.0 9.50 13.60
SPB 160916C00125000 C 09/16/16 125.0 5.70 8.20
SPB 160916C00130000 C 09/16/16 130.0 2.00 4.20
SPB 160916C00135000 C 09/16/16 135.0 0.15 1.25
SPB 160916C00140000 C 09/16/16 140.0 0.00 0.85
SPB 160916C00145000 C 09/16/16 145.0 0.00 0.75
SPB 160916C00150000 C 09/16/16 150.0 0.00 0.70
SPB 160916C00155000 C 09/16/16 155.0 0.00 0.70
SPB 160916C00160000 C 09/16/16 160.0 0.00 0.70
SPB 160916C00165000 C 09/16/16 165.0 0.00 0.70
SPB 160916P00065000 P 09/16/16 65.0 0.00 0.70
SPB 160916P00070000 P 09/16/16 70.0 0.00 0.70
SPB 160916P00075000 P 09/16/16 75.0 0.00 0.70
SPB 160916P00080000 P 09/16/16 80.0 0.00 0.70
SPB 160916P00085000 P 09/16/16 85.0 0.00 0.70
SPB 160916P00090000 P 09/16/16 90.0 0.00 0.70
SPB 160916P00095000 P 09/16/16 95.0 0.00 0.75
SPB 160916P00100000 P 09/16/16 100.0 0.00 0.75
SPB 160916P00105000 P 09/16/16 105.0 0.00 0.75
SPB 160916P00110000 P 09/16/16 110.0 0.00 0.80
SPB 160916P00115000 P 09/16/16 115.0 0.00 0.80
SPB 160916P00120000 P 09/16/16 120.0 0.00 0.90
SPB 160916P00125000 P 09/16/16 125.0 0.10 0.90
SPB 160916P00130000 P 09/16/16 130.0 1.00 1.65
SPB 160916P00135000 P 09/16/16 135.0 3.20 5.50
SPB 160916P00140000 P 09/16/16 140.0 6.10 10.50
SPB 160916P00145000 P 09/16/16 145.0 11.60 15.50
SPB 160916P00150000 P 09/16/16 150.0 16.60 20.50
SPB 160916P00155000 P 09/16/16 155.0 20.60 25.50
SPB 160916P00160000 P 09/16/16 160.0 25.70 30.50
SPB 160916P00165000 P 09/16/16 165.0 31.70 35.50
SPB 161021C00060000 C 10/21/16 60.0 69.50 73.40
SPB 161021C00065000 C 10/21/16 65.0 64.50 69.40
SPB 161021C00070000 C 10/21/16 70.0 59.50 64.40
SPB 161021C00075000 C 10/21/16 75.0 54.50 59.40
SPB 161021C00080000 C 10/21/16 80.0 49.50 54.40
SPB 161021C00085000 C 10/21/16 85.0 44.50 49.40
SPB 161021C00090000 C 10/21/16 90.0 39.50 44.40
SPB 161021C00095000 C 10/21/16 95.0 34.50 39.40
SPB 161021C00100000 C 10/21/16 100.0 29.50 34.40
SPB 161021C00105000 C 10/21/16 105.0 24.50 28.40
SPB 161021C00110000 C 10/21/16 110.0 19.50 23.50
SPB 161021C00115000 C 10/21/16 115.0 15.00 18.70
SPB 161021C00120000 C 10/21/16 120.0 11.20 13.80
SPB 161021C00125000 C 10/21/16 125.0 6.90 9.50
SPB 161021C00130000 C 10/21/16 130.0 4.40 5.60
SPB 161021C00135000 C 10/21/16 135.0 2.10 2.95
SPB 161021C00140000 C 10/21/16 140.0 0.55 1.40
SPB 161021C00145000 C 10/21/16 145.0 0.05 1.15
SPB 161021C00150000 C 10/21/16 150.0 0.00 0.90
SPB 161021C00155000 C 10/21/16 155.0 0.00 0.80
SPB 161021P00060000 P 10/21/16 60.0 0.00 0.75
SPB 161021P00065000 P 10/21/16 65.0 0.00 0.75
SPB 161021P00070000 P 10/21/16 70.0 0.00 0.75
SPB 161021P00075000 P 10/21/16 75.0 0.00 0.80
SPB 161021P00080000 P 10/21/16 80.0 0.00 0.85
SPB 161021P00085000 P 10/21/16 85.0 0.00 0.80
SPB 161021P00090000 P 10/21/16 90.0 0.00 0.85
SPB 161021P00095000 P 10/21/16 95.0 0.00 0.90
SPB 161021P00100000 P 10/21/16 100.0 0.00 0.90
SPB 161021P00105000 P 10/21/16 105.0 0.00 0.90
SPB 161021P00110000 P 10/21/16 110.0 0.05 1.05
SPB 161021P00115000 P 10/21/16 115.0 0.20 1.35
SPB 161021P00120000 P 10/21/16 120.0 0.50 1.55
SPB 161021P00125000 P 10/21/16 125.0 1.20 2.00
SPB 161021P00130000 P 10/21/16 130.0 2.55 3.30
SPB 161021P00135000 P 10/21/16 135.0 4.80 5.60
SPB 161021P00140000 P 10/21/16 140.0 8.10 10.80
SPB 161021P00145000 P 10/21/16 145.0 12.10 15.90
SPB 161021P00150000 P 10/21/16 150.0 16.30 20.50
SPB 161021P00155000 P 10/21/16 155.0 21.60 26.00
SPB 170120C00070000 C 01/20/17 70.0 59.50 63.90
SPB 170120C00075000 C 01/20/17 75.0 54.50 59.40
SPB 170120C00080000 C 01/20/17 80.0 49.50 54.40
SPB 170120C00085000 C 01/20/17 85.0 44.50 49.40
SPB 170120C00090000 C 01/20/17 90.0 40.00 44.70
SPB 170120C00095000 C 01/20/17 95.0 35.00 39.90
SPB 170120C00100000 C 01/20/17 100.0 30.00 34.90
SPB 170120C00105000 C 01/20/17 105.0 25.50 30.40
SPB 170120C00110000 C 01/20/17 110.0 21.40 25.50
SPB 170120C00115000 C 01/20/17 115.0 16.50 21.00
SPB 170120C00120000 C 01/20/17 120.0 12.90 17.00
SPB 170120C00125000 C 01/20/17 125.0 9.40 11.80
SPB 170120C00130000 C 01/20/17 130.0 7.20 8.50
SPB 170120C00135000 C 01/20/17 135.0 4.70 5.80
SPB 170120C00140000 C 01/20/17 140.0 2.30 4.20
SPB 170120C00145000 C 01/20/17 145.0 1.05 2.90
SPB 170120C00150000 C 01/20/17 150.0 0.70 1.90
SPB 170120C00155000 C 01/20/17 155.0 0.15 1.75
SPB 170120C00160000 C 01/20/17 160.0 0.00 1.45
SPB 170120P00070000 P 01/20/17 70.0 0.00 1.35
SPB 170120P00075000 P 01/20/17 75.0 0.00 1.40
SPB 170120P00080000 P 01/20/17 80.0 0.00 1.40
SPB 170120P00085000 P 01/20/17 85.0 0.00 1.45
SPB 170120P00090000 P 01/20/17 90.0 0.05 1.55
SPB 170120P00095000 P 01/20/17 95.0 0.10 1.65
SPB 170120P00100000 P 01/20/17 100.0 0.15 1.85
SPB 170120P00105000 P 01/20/17 105.0 0.30 2.10
SPB 170120P00110000 P 01/20/17 110.0 0.65 2.30
SPB 170120P00115000 P 01/20/17 115.0 1.25 3.10
SPB 170120P00120000 P 01/20/17 120.0 2.15 3.60
SPB 170120P00125000 P 01/20/17 125.0 3.50 4.90
SPB 170120P00130000 P 01/20/17 130.0 5.30 6.60
SPB 170120P00135000 P 01/20/17 135.0 7.10 9.00
SPB 170120P00140000 P 01/20/17 140.0 10.70 14.50
SPB 170120P00145000 P 01/20/17 145.0 14.10 18.00
SPB 170120P00150000 P 01/20/17 150.0 18.10 22.00
SPB 170120P00155000 P 01/20/17 155.0 22.20 26.50
SPB 170120P00160000 P 01/20/17 160.0 27.40 31.00
SPB 170421C00080000 C 04/21/17 80.0 50.00 53.90
SPB 170421C00085000 C 04/21/17 85.0 45.00 49.70
SPB 170421C00090000 C 04/21/17 90.0 40.00 44.90
SPB 170421C00095000 C 04/21/17 95.0 35.00 39.60
SPB 170421C00100000 C 04/21/17 100.0 31.00 34.70
SPB 170421C00105000 C 04/21/17 105.0 26.40 30.50
SPB 170421C00110000 C 04/21/17 110.0 22.00 25.50
SPB 170421C00115000 C 04/21/17 115.0 17.70 21.60
SPB 170421C00120000 C 04/21/17 120.0 14.20 17.80
SPB 170421C00125000 C 04/21/17 125.0 10.90 13.90
SPB 170421C00130000 C 04/21/17 130.0 8.10 10.90
SPB 170421C00135000 C 04/21/17 135.0 5.60 7.90
SPB 170421C00140000 C 04/21/17 140.0 3.60 6.00
SPB 170421C00145000 C 04/21/17 145.0 2.20 4.90
SPB 170421C00150000 C 04/21/17 150.0 1.20 3.70
SPB 170421C00155000 C 04/21/17 155.0 0.55 2.75
SPB 170421C00160000 C 04/21/17 160.0 0.25 2.45
SPB 170421C00165000 C 04/21/17 165.0 0.10 2.10
SPB 170421C00170000 C 04/21/17 170.0 0.00 1.85
SPB 170421C00175000 C 04/21/17 175.0 0.00 1.65
SPB 170421C00180000 C 04/21/17 180.0 0.00 1.55
SPB 170421P00080000 P 04/21/17 80.0 0.05 1.95
SPB 170421P00085000 P 04/21/17 85.0 0.10 2.05
SPB 170421P00090000 P 04/21/17 90.0 0.20 2.25
SPB 170421P00095000 P 04/21/17 95.0 0.25 2.50
SPB 170421P00100000 P 04/21/17 100.0 0.00 2.85
SPB 170421P00105000 P 04/21/17 105.0 0.90 3.10
SPB 170421P00110000 P 04/21/17 110.0 1.45 3.80
SPB 170421P00115000 P 04/21/17 115.0 2.30 4.80
SPB 170421P00120000 P 04/21/17 120.0 3.50 6.10
SPB 170421P00125000 P 04/21/17 125.0 5.10 7.60
SPB 170421P00130000 P 04/21/17 130.0 7.20 9.40
SPB 170421P00135000 P 04/21/17 135.0 9.60 11.60
SPB 170421P00140000 P 04/21/17 140.0 12.50 15.50
SPB 170421P00145000 P 04/21/17 145.0 15.90 19.10
SPB 170421P00150000 P 04/21/17 150.0 19.40 22.90
SPB 170421P00155000 P 04/21/17 155.0 23.20 27.50
SPB 170421P00160000 P 04/21/17 160.0 28.10 32.00
SPB 170421P00165000 P 04/21/17 165.0 31.70 36.20
SPB 170421P00170000 P 04/21/17 170.0 36.70 41.50
SPB 170421P00175000 P 04/21/17 175.0 41.30 46.00
SPB 170421P00180000 P 04/21/17 180.0 46.70 51.00

OPRA data is delayed 15 minutes.