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 Mar 30 2017 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPB 170421C00080000 C 04/21/17 80.0 59.20 61.90
SPB 170421C00085000 C 04/21/17 85.0 53.00 57.70
SPB 170421C00090000 C 04/21/17 90.0 48.00 52.90
SPB 170421C00095000 C 04/21/17 95.0 43.00 47.90
SPB 170421C00100000 C 04/21/17 100.0 38.00 42.90
SPB 170421C00105000 C 04/21/17 105.0 34.20 36.50
SPB 170421C00110000 C 04/21/17 110.0 29.20 32.00
SPB 170421C00115000 C 04/21/17 115.0 24.30 26.50
SPB 170421C00120000 C 04/21/17 120.0 19.30 21.70
SPB 170421C00125000 C 04/21/17 125.0 14.40 16.60
SPB 170421C00130000 C 04/21/17 130.0 9.60 11.80
SPB 170421C00135000 C 04/21/17 135.0 4.00 8.80
SPB 170421C00140000 C 04/21/17 140.0 2.05 3.80
SPB 170421C00145000 C 04/21/17 145.0 0.30 1.70
SPB 170421C00150000 C 04/21/17 150.0 0.00 1.10
SPB 170421C00155000 C 04/21/17 155.0 0.00 0.85
SPB 170421C00160000 C 04/21/17 160.0 0.00 0.80
SPB 170421C00165000 C 04/21/17 165.0 0.00 0.75
SPB 170421C00170000 C 04/21/17 170.0 0.00 0.75
SPB 170421C00175000 C 04/21/17 175.0 0.00 0.75
SPB 170421C00180000 C 04/21/17 180.0 0.00 0.75
SPB 170421P00080000 P 04/21/17 80.0 0.00 0.75
SPB 170421P00085000 P 04/21/17 85.0 0.00 0.75
SPB 170421P00090000 P 04/21/17 90.0 0.00 0.75
SPB 170421P00095000 P 04/21/17 95.0 0.00 0.75
SPB 170421P00100000 P 04/21/17 100.0 0.00 0.75
SPB 170421P00105000 P 04/21/17 105.0 0.00 0.50
SPB 170421P00110000 P 04/21/17 110.0 0.00 0.50
SPB 170421P00115000 P 04/21/17 115.0 0.00 0.80
SPB 170421P00120000 P 04/21/17 120.0 0.00 0.80
SPB 170421P00125000 P 04/21/17 125.0 0.00 0.90
SPB 170421P00130000 P 04/21/17 130.0 0.00 1.15
SPB 170421P00135000 P 04/21/17 135.0 0.30 1.65
SPB 170421P00140000 P 04/21/17 140.0 1.75 3.40
SPB 170421P00145000 P 04/21/17 145.0 4.50 6.80
SPB 170421P00150000 P 04/21/17 150.0 8.90 11.00
SPB 170421P00155000 P 04/21/17 155.0 13.60 15.90
SPB 170421P00160000 P 04/21/17 160.0 18.40 20.90
SPB 170421P00165000 P 04/21/17 165.0 23.60 25.90
SPB 170421P00170000 P 04/21/17 170.0 27.40 32.00
SPB 170421P00175000 P 04/21/17 175.0 33.10 35.90
SPB 170421P00180000 P 04/21/17 180.0 37.40 42.00
SPB 170519C00090000 C 05/19/17 90.0 49.30 52.00
SPB 170519C00095000 C 05/19/17 95.0 43.50 48.00
SPB 170519C00100000 C 05/19/17 100.0 38.50 43.00
SPB 170519C00105000 C 05/19/17 105.0 33.50 38.00
SPB 170519C00110000 C 05/19/17 110.0 29.50 32.20
SPB 170519C00115000 C 05/19/17 115.0 24.60 27.30
SPB 170519C00120000 C 05/19/17 120.0 19.80 22.50
SPB 170519C00125000 C 05/19/17 125.0 15.10 17.50
SPB 170519C00130000 C 05/19/17 130.0 10.80 13.10
SPB 170519C00135000 C 05/19/17 135.0 7.40 9.20
SPB 170519C00140000 C 05/19/17 140.0 4.60 5.70
SPB 170519C00145000 C 05/19/17 145.0 1.85 3.30
SPB 170519C00150000 C 05/19/17 150.0 0.95 1.75
SPB 170519C00155000 C 05/19/17 155.0 0.35 0.90
SPB 170519C00160000 C 05/19/17 160.0 0.00 1.10
SPB 170519C00165000 C 05/19/17 165.0 0.00 0.90
SPB 170519C00170000 C 05/19/17 170.0 0.00 0.85
SPB 170519C00175000 C 05/19/17 175.0 0.00 0.80
SPB 170519C00180000 C 05/19/17 180.0 0.00 0.75
SPB 170519C00185000 C 05/19/17 185.0 0.00 0.75
SPB 170519C00190000 C 05/19/17 190.0 0.00 0.75
SPB 170519P00090000 P 05/19/17 90.0 0.00 0.85
SPB 170519P00095000 P 05/19/17 95.0 0.00 0.85
SPB 170519P00100000 P 05/19/17 100.0 0.00 0.90
SPB 170519P00105000 P 05/19/17 105.0 0.00 0.95
SPB 170519P00110000 P 05/19/17 110.0 0.00 0.50
SPB 170519P00115000 P 05/19/17 115.0 0.05 1.15
SPB 170519P00120000 P 05/19/17 120.0 0.10 1.40
SPB 170519P00125000 P 05/19/17 125.0 0.60 1.40
SPB 170519P00130000 P 05/19/17 130.0 1.20 1.95
SPB 170519P00135000 P 05/19/17 135.0 2.15 3.60
SPB 170519P00140000 P 05/19/17 140.0 4.00 5.10
SPB 170519P00145000 P 05/19/17 145.0 6.60 10.20
SPB 170519P00150000 P 05/19/17 150.0 10.20 12.50
SPB 170519P00155000 P 05/19/17 155.0 14.50 16.40
SPB 170519P00160000 P 05/19/17 160.0 18.70 21.30
SPB 170519P00165000 P 05/19/17 165.0 22.70 25.80
SPB 170519P00170000 P 05/19/17 170.0 27.60 30.70
SPB 170519P00175000 P 05/19/17 175.0 32.50 37.00
SPB 170519P00180000 P 05/19/17 180.0 37.50 41.10
SPB 170519P00185000 P 05/19/17 185.0 42.50 47.00
SPB 170519P00190000 P 05/19/17 190.0 48.30 51.00
SPB 170721C00070000 C 07/21/17 70.0 69.10 71.90
SPB 170721C00075000 C 07/21/17 75.0 63.00 67.90
SPB 170721C00080000 C 07/21/17 80.0 58.50 62.90
SPB 170721C00085000 C 07/21/17 85.0 53.50 58.00
SPB 170721C00090000 C 07/21/17 90.0 48.50 53.00
SPB 170721C00095000 C 07/21/17 95.0 43.50 48.00
SPB 170721C00100000 C 07/21/17 100.0 38.50 43.00
SPB 170721C00105000 C 07/21/17 105.0 33.50 38.30
SPB 170721C00110000 C 07/21/17 110.0 28.60 33.40
SPB 170721C00115000 C 07/21/17 115.0 24.00 28.50
SPB 170721C00120000 C 07/21/17 120.0 20.10 23.00
SPB 170721C00125000 C 07/21/17 125.0 15.80 18.70
SPB 170721C00130000 C 07/21/17 130.0 11.80 14.70
SPB 170721C00135000 C 07/21/17 135.0 7.50 11.00
SPB 170721C00140000 C 07/21/17 140.0 6.10 7.80
SPB 170721C00145000 C 07/21/17 145.0 3.80 5.30
SPB 170721C00150000 C 07/21/17 150.0 2.65 3.20
SPB 170721C00155000 C 07/21/17 155.0 1.05 1.95
SPB 170721C00160000 C 07/21/17 160.0 0.55 1.25
SPB 170721C00165000 C 07/21/17 165.0 0.05 1.95
SPB 170721C00170000 C 07/21/17 170.0 0.00 1.30
SPB 170721P00070000 P 07/21/17 70.0 0.00 1.10
SPB 170721P00075000 P 07/21/17 75.0 0.00 1.10
SPB 170721P00080000 P 07/21/17 80.0 0.00 1.15
SPB 170721P00085000 P 07/21/17 85.0 0.00 1.15
SPB 170721P00090000 P 07/21/17 90.0 0.00 1.20
SPB 170721P00095000 P 07/21/17 95.0 0.00 1.25
SPB 170721P00100000 P 07/21/17 100.0 0.00 1.30
SPB 170721P00105000 P 07/21/17 105.0 0.05 1.45
SPB 170721P00110000 P 07/21/17 110.0 0.10 1.60
SPB 170721P00115000 P 07/21/17 115.0 0.20 1.90
SPB 170721P00120000 P 07/21/17 120.0 0.05 2.10
SPB 170721P00125000 P 07/21/17 125.0 1.50 2.45
SPB 170721P00130000 P 07/21/17 130.0 2.35 3.70
SPB 170721P00135000 P 07/21/17 135.0 3.40 4.90
SPB 170721P00140000 P 07/21/17 140.0 5.30 7.50
SPB 170721P00145000 P 07/21/17 145.0 7.80 9.60
SPB 170721P00150000 P 07/21/17 150.0 11.00 13.80
SPB 170721P00155000 P 07/21/17 155.0 14.90 17.70
SPB 170721P00160000 P 07/21/17 160.0 19.40 22.00
SPB 170721P00165000 P 07/21/17 165.0 24.10 26.50
SPB 170721P00170000 P 07/21/17 170.0 28.90 31.40
SPB 171020C00085000 C 10/20/17 85.0 54.20 56.90
SPB 171020C00090000 C 10/20/17 90.0 48.50 53.00
SPB 171020C00095000 C 10/20/17 95.0 43.50 48.30
SPB 171020C00100000 C 10/20/17 100.0 39.00 43.40
SPB 171020C00105000 C 10/20/17 105.0 34.00 38.80
SPB 171020C00110000 C 10/20/17 110.0 29.50 33.40
SPB 171020C00115000 C 10/20/17 115.0 25.30 29.00
SPB 171020C00120000 C 10/20/17 120.0 21.90 24.30
SPB 171020C00125000 C 10/20/17 125.0 16.50 20.80
SPB 171020C00130000 C 10/20/17 130.0 13.00 16.90
SPB 171020C00135000 C 10/20/17 135.0 10.90 13.60
SPB 171020C00140000 C 10/20/17 140.0 7.70 10.60
SPB 171020C00145000 C 10/20/17 145.0 5.60 8.10
SPB 171020C00150000 C 10/20/17 150.0 4.00 6.00
SPB 171020C00155000 C 10/20/17 155.0 2.30 4.70
SPB 171020C00160000 C 10/20/17 160.0 1.85 3.60
SPB 171020C00165000 C 10/20/17 165.0 1.15 3.30
SPB 171020C00170000 C 10/20/17 170.0 0.50 1.75
SPB 171020C00175000 C 10/20/17 175.0 0.10 2.00
SPB 171020C00180000 C 10/20/17 180.0 0.00 1.80
SPB 171020C00185000 C 10/20/17 185.0 0.00 1.80
SPB 171020P00085000 P 10/20/17 85.0 0.00 1.65
SPB 171020P00090000 P 10/20/17 90.0 0.00 1.80
SPB 171020P00095000 P 10/20/17 95.0 0.05 1.90
SPB 171020P00100000 P 10/20/17 100.0 0.10 2.10
SPB 171020P00105000 P 10/20/17 105.0 0.20 2.40
SPB 171020P00110000 P 10/20/17 110.0 1.10 1.95
SPB 171020P00115000 P 10/20/17 115.0 1.20 2.75
SPB 171020P00120000 P 10/20/17 120.0 1.70 3.70
SPB 171020P00125000 P 10/20/17 125.0 3.20 4.70
SPB 171020P00130000 P 10/20/17 130.0 3.90 6.20
SPB 171020P00135000 P 10/20/17 135.0 5.90 7.70
SPB 171020P00140000 P 10/20/17 140.0 7.40 10.00
SPB 171020P00145000 P 10/20/17 145.0 10.30 12.10
SPB 171020P00150000 P 10/20/17 150.0 12.60 15.10
SPB 171020P00155000 P 10/20/17 155.0 15.70 19.40
SPB 171020P00160000 P 10/20/17 160.0 20.00 23.40
SPB 171020P00165000 P 10/20/17 165.0 23.90 27.70
SPB 171020P00170000 P 10/20/17 170.0 29.10 32.30
SPB 171020P00175000 P 10/20/17 175.0 33.10 37.50
SPB 171020P00180000 P 10/20/17 180.0 37.70 42.50
SPB 171020P00185000 P 10/20/17 185.0 43.70 46.50

OPRA data is delayed 15 minutes.