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 (2015-06-26)Premium Content

Spectrum Brands Holdings Inc New (SPB)
As of Aug 31 2015 12:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPB 150918C00055000 C 09/18/15 55.0 41.00 45.40
SPB 150918C00060000 C 09/18/15 60.0 36.00 40.40
SPB 150918C00065000 C 09/18/15 65.0 31.00 35.40
SPB 150918C00070000 C 09/18/15 70.0 26.00 30.40
SPB 150918C00075000 C 09/18/15 75.0 21.00 25.40
SPB 150918C00080000 C 09/18/15 80.0 16.50 20.00
SPB 150918C00085000 C 09/18/15 85.0 11.10 15.50
SPB 150918C00090000 C 09/18/15 90.0 6.90 10.10
SPB 150918C00095000 C 09/18/15 95.0 2.65 6.40
SPB 150918C00100000 C 09/18/15 100.0 0.75 3.00
SPB 150918C00105000 C 09/18/15 105.0 0.00 1.70
SPB 150918C00110000 C 09/18/15 110.0 0.00 4.80
SPB 150918C00115000 C 09/18/15 115.0 0.00 2.05
SPB 150918C00120000 C 09/18/15 120.0 0.00 1.55
SPB 150918C00125000 C 09/18/15 125.0 0.00 0.85
SPB 150918C00130000 C 09/18/15 130.0 0.00 0.85
SPB 150918C00135000 C 09/18/15 135.0 0.00 0.90
SPB 150918C00140000 C 09/18/15 140.0 0.00 0.90
SPB 150918C00145000 C 09/18/15 145.0 0.00 0.90
SPB 150918C00150000 C 09/18/15 150.0 0.00 0.90
SPB 150918C00155000 C 09/18/15 155.0 0.00 0.45
SPB 150918P00055000 P 09/18/15 55.0 0.00 0.45
SPB 150918P00060000 P 09/18/15 60.0 0.00 0.85
SPB 150918P00065000 P 09/18/15 65.0 0.00 0.85
SPB 150918P00070000 P 09/18/15 70.0 0.00 0.85
SPB 150918P00075000 P 09/18/15 75.0 0.00 0.55
SPB 150918P00080000 P 09/18/15 80.0 0.00 0.90
SPB 150918P00085000 P 09/18/15 85.0 0.00 4.90
SPB 150918P00090000 P 09/18/15 90.0 0.00 1.30
SPB 150918P00095000 P 09/18/15 95.0 0.40 2.80
SPB 150918P00100000 P 09/18/15 100.0 2.30 4.50
SPB 150918P00105000 P 09/18/15 105.0 5.00 9.20
SPB 150918P00110000 P 09/18/15 110.0 10.00 13.70
SPB 150918P00115000 P 09/18/15 115.0 14.60 18.60
SPB 150918P00120000 P 09/18/15 120.0 19.50 24.00
SPB 150918P00125000 P 09/18/15 125.0 24.50 29.00
SPB 150918P00130000 P 09/18/15 130.0 29.50 34.00
SPB 150918P00135000 P 09/18/15 135.0 34.50 39.00
SPB 150918P00140000 P 09/18/15 140.0 39.50 44.00
SPB 150918P00145000 P 09/18/15 145.0 44.50 49.00
SPB 150918P00150000 P 09/18/15 150.0 49.50 54.00
SPB 150918P00155000 P 09/18/15 155.0 54.50 59.00
SPB 151016C00050000 C 10/16/15 50.0 46.00 50.20
SPB 151016C00055000 C 10/16/15 55.0 41.00 45.50
SPB 151016C00060000 C 10/16/15 60.0 36.00 40.50
SPB 151016C00065000 C 10/16/15 65.0 31.00 35.30
SPB 151016C00070000 C 10/16/15 70.0 26.00 30.50
SPB 151016C00075000 C 10/16/15 75.0 21.10 25.50
SPB 151016C00080000 C 10/16/15 80.0 16.30 20.40
SPB 151016C00085000 C 10/16/15 85.0 11.60 15.80
SPB 151016C00090000 C 10/16/15 90.0 7.20 10.50
SPB 151016C00095000 C 10/16/15 95.0 4.00 6.80
SPB 151016C00100000 C 10/16/15 100.0 2.10 3.40
SPB 151016C00105000 C 10/16/15 105.0 0.00 2.80
SPB 151016C00110000 C 10/16/15 110.0 0.00 1.35
SPB 151016C00115000 C 10/16/15 115.0 0.00 0.90
SPB 151016C00120000 C 10/16/15 120.0 0.00 5.00
SPB 151016C00125000 C 10/16/15 125.0 0.00 5.00
SPB 151016C00130000 C 10/16/15 130.0 0.00 5.00
SPB 151016C00135000 C 10/16/15 135.0 0.00 5.00
SPB 151016C00140000 C 10/16/15 140.0 0.00 0.85
SPB 151016P00050000 P 10/16/15 50.0 0.00 1.10
SPB 151016P00055000 P 10/16/15 55.0 0.00 1.10
SPB 151016P00060000 P 10/16/15 60.0 0.00 1.10
SPB 151016P00065000 P 10/16/15 65.0 0.00 1.15
SPB 151016P00070000 P 10/16/15 70.0 0.00 5.00
SPB 151016P00075000 P 10/16/15 75.0 0.00 5.00
SPB 151016P00080000 P 10/16/15 80.0 0.00 0.80
SPB 151016P00085000 P 10/16/15 85.0 0.00 1.85
SPB 151016P00090000 P 10/16/15 90.0 0.20 2.65
SPB 151016P00095000 P 10/16/15 95.0 1.65 2.70
SPB 151016P00100000 P 10/16/15 100.0 3.10 5.80
SPB 151016P00105000 P 10/16/15 105.0 6.20 9.90
SPB 151016P00110000 P 10/16/15 110.0 10.40 13.50
SPB 151016P00115000 P 10/16/15 115.0 14.80 18.80
SPB 151016P00120000 P 10/16/15 120.0 19.70 23.70
SPB 151016P00125000 P 10/16/15 125.0 24.70 28.70
SPB 151016P00130000 P 10/16/15 130.0 29.50 34.00
SPB 151016P00135000 P 10/16/15 135.0 34.60 38.80
SPB 151016P00140000 P 10/16/15 140.0 39.60 43.80
SPB 160115C00050000 C 01/15/16 50.0 46.00 50.30
SPB 160115C00055000 C 01/15/16 55.0 41.10 45.50
SPB 160115C00060000 C 01/15/16 60.0 36.20 40.50
SPB 160115C00065000 C 01/15/16 65.0 31.30 35.70
SPB 160115C00070000 C 01/15/16 70.0 26.40 30.70
SPB 160115C00075000 C 01/15/16 75.0 22.00 26.10
SPB 160115C00080000 C 01/15/16 80.0 17.00 21.20
SPB 160115C00085000 C 01/15/16 85.0 12.50 16.80
SPB 160115C00090000 C 01/15/16 90.0 9.20 12.80
SPB 160115C00095000 C 01/15/16 95.0 5.90 9.00
SPB 160115C00100000 C 01/15/16 100.0 3.80 5.10
SPB 160115C00105000 C 01/15/16 105.0 2.10 3.20
SPB 160115C00110000 C 01/15/16 110.0 0.90 3.60
SPB 160115C00115000 C 01/15/16 115.0 0.30 3.40
SPB 160115C00120000 C 01/15/16 120.0 0.05 2.40
SPB 160115C00125000 C 01/15/16 125.0 0.00 1.05
SPB 160115C00130000 C 01/15/16 130.0 0.00 1.25
SPB 160115C00135000 C 01/15/16 135.0 0.00 1.35
SPB 160115C00140000 C 01/15/16 140.0 0.00 1.30
SPB 160115P00050000 P 01/15/16 50.0 0.00 0.80
SPB 160115P00055000 P 01/15/16 55.0 0.00 1.40
SPB 160115P00060000 P 01/15/16 60.0 0.00 5.00
SPB 160115P00065000 P 01/15/16 65.0 0.00 1.05
SPB 160115P00070000 P 01/15/16 70.0 0.00 1.40
SPB 160115P00075000 P 01/15/16 75.0 0.05 2.00
SPB 160115P00080000 P 01/15/16 80.0 0.00 5.00
SPB 160115P00085000 P 01/15/16 85.0 0.75 4.20
SPB 160115P00090000 P 01/15/16 90.0 1.65 3.10
SPB 160115P00095000 P 01/15/16 95.0 3.30 4.90
SPB 160115P00100000 P 01/15/16 100.0 5.50 7.30
SPB 160115P00105000 P 01/15/16 105.0 8.00 11.80
SPB 160115P00110000 P 01/15/16 110.0 11.40 15.50
SPB 160115P00115000 P 01/15/16 115.0 16.00 19.80
SPB 160115P00120000 P 01/15/16 120.0 20.30 24.30
SPB 160115P00125000 P 01/15/16 125.0 25.00 29.10
SPB 160115P00130000 P 01/15/16 130.0 30.00 34.00
SPB 160115P00135000 P 01/15/16 135.0 35.00 38.90
SPB 160115P00140000 P 01/15/16 140.0 39.50 43.90
SPB 160415C00050000 C 04/15/16 50.0 46.10 50.60
SPB 160415C00055000 C 04/15/16 55.0 41.20 45.70
SPB 160415C00060000 C 04/15/16 60.0 36.30 40.80
SPB 160415C00065000 C 04/15/16 65.0 31.50 35.90
SPB 160415C00070000 C 04/15/16 70.0 27.00 31.10
SPB 160415C00075000 C 04/15/16 75.0 22.00 26.50
SPB 160415C00080000 C 04/15/16 80.0 17.60 22.00
SPB 160415C00085000 C 04/15/16 85.0 14.00 18.00
SPB 160415C00090000 C 04/15/16 90.0 10.00 14.40
SPB 160415C00095000 C 04/15/16 95.0 7.10 11.30
SPB 160415C00100000 C 04/15/16 100.0 5.70 6.90
SPB 160415C00105000 C 04/15/16 105.0 3.40 4.90
SPB 160415C00110000 C 04/15/16 110.0 0.60 3.40
SPB 160415C00115000 C 04/15/16 115.0 0.30 2.90
SPB 160415C00120000 C 04/15/16 120.0 0.00 4.10
SPB 160415C00125000 C 04/15/16 125.0 0.20 5.00
SPB 160415C00130000 C 04/15/16 130.0 0.00 2.40
SPB 160415C00135000 C 04/15/16 135.0 0.00 4.90
SPB 160415C00140000 C 04/15/16 140.0 0.00 3.60
SPB 160415C00145000 C 04/15/16 145.0 0.00 1.40
SPB 160415P00050000 P 04/15/16 50.0 0.00 0.95
SPB 160415P00055000 P 04/15/16 55.0 0.00 1.60
SPB 160415P00060000 P 04/15/16 60.0 0.00 1.60
SPB 160415P00065000 P 04/15/16 65.0 0.00 1.90
SPB 160415P00070000 P 04/15/16 70.0 0.00 4.10
SPB 160415P00075000 P 04/15/16 75.0 0.50 5.00
SPB 160415P00080000 P 04/15/16 80.0 1.00 5.00
SPB 160415P00085000 P 04/15/16 85.0 1.70 5.20
SPB 160415P00090000 P 04/15/16 90.0 3.20 4.70
SPB 160415P00095000 P 04/15/16 95.0 5.00 6.60
SPB 160415P00100000 P 04/15/16 100.0 7.40 9.20
SPB 160415P00105000 P 04/15/16 105.0 9.70 12.90
SPB 160415P00110000 P 04/15/16 110.0 13.00 17.00
SPB 160415P00115000 P 04/15/16 115.0 17.00 20.90
SPB 160415P00120000 P 04/15/16 120.0 20.90 25.00
SPB 160415P00125000 P 04/15/16 125.0 25.50 29.60
SPB 160415P00130000 P 04/15/16 130.0 30.20 34.30
SPB 160415P00135000 P 04/15/16 135.0 35.00 39.10
SPB 160415P00140000 P 04/15/16 140.0 40.00 44.00
SPB 160415P00145000 P 04/15/16 145.0 44.50 48.90

OPRA data is delayed 15 minutes.