$89.99 +0.24 (0.27%) Spectrum Brands Holdings Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 89.99
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.24 (0.27%)
Prev Close: 89.75
Open: 90.21
Bid: 84.99
Ask: 94.54
Options:

Call Options: SPB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 SPB1420L45 43.20 0.00 44.00 32.0 45.80 39.0 0.0 0
50.00 SPB1420L50 38.20 0.00 39.20 10.0 40.80 39.0 0.0 0
55.00 SPB1420L55 33.20 0.00 34.10 25.0 35.60 25.0 0.0 0
60.00 SPB1420L60 28.20 0.00 29.10 25.0 30.60 25.0 0.0 0
65.00 SPB1420L65 23.20 0.00 24.10 35.0 25.60 25.0 0.0 0
70.00 SPB1420L70 18.20 0.00 19.10 35.0 20.60 25.0 0.0 0
75.00 SPB1420L75 13.20 0.00 14.10 49.0 15.70 25.0 0.0 0
80.00 SPB1420L80 8.20 0.00 9.10 93.0 10.50 35.0 0.0 0
85.00 SPB1420L85 4.30 0.00 4.60 66.0 5.60 20.0 0.0 0
90.00 SPB1420L90 2.20 2.05 1.30 48.0 1.90 20.0 5.0 5
95.00 SPB1420L95 0.65 0.40 0.25 10.0 0.45 30.0 10.0 10
100.00 SPB1420L100 0.50 0.00 0.05 11.0 0.35 25.0 0.0 0
105.00 SPB1420L105 2.55 0.00 0.05 10.0 0.30 25.0 0.0 0
110.00 SPB1420L110 2.55 0.00 0.00 0.0 0.30 25.0 0.0 0
115.00 SPB1420L115 2.50 0.00 0.00 0.0 0.25 25.0 0.0 0
120.00 SPB1420L120 2.50 0.00 0.00 0.0 0.25 10.0 0.0 0
125.00 SPB1420L125 2.50 0.00 0.00 0.0 0.25 10.0 0.0 0

Put Options: SPB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 SPB1420X45 2.55 0.00 0.00 0.0 0.25 10.0 0.0 0
50.00 SPB1420X50 2.55 0.00 0.00 0.0 0.25 10.0 0.0 0
55.00 SPB1420X55 2.55 0.00 0.00 0.0 0.25 10.0 0.0 0
60.00 SPB1420X60 2.55 0.00 0.00 0.0 0.30 35.0 0.0 0
65.00 SPB1420X65 2.55 0.00 0.00 0.0 0.30 25.0 0.0 0
70.00 SPB1420X70 2.55 0.00 0.05 10.0 0.30 25.0 0.0 0
75.00 SPB1420X75 2.60 0.00 0.05 11.0 0.25 20.0 0.0 0
80.00 SPB1420X80 0.05 0.00 0.05 10.0 0.30 30.0 0.0 0
85.00 SPB1420X85 0.15 0.00 0.35 35.0 1.05 107.0 0.0 0
90.00 SPB1420X90 2.05 0.25 1.65 4.0 2.15 3.0 4.0 11
95.00 SPB1420X95 5.00 0.00 5.10 25.0 6.30 25.0 0.0 0
100.00 SPB1420X100 8.20 0.00 9.60 71.0 11.30 81.0 0.0 0
105.00 SPB1420X105 13.20 0.00 14.80 25.0 16.30 32.0 0.0 0
110.00 SPB1420X110 18.20 0.00 19.70 32.0 21.30 32.0 0.0 0
115.00 SPB1420X115 23.20 0.00 24.70 32.0 26.30 32.0 0.0 0
120.00 SPB1420X120 28.20 0.00 29.70 32.0 31.10 10.0 0.0 0
125.00 SPB1420X125 33.20 0.00 34.60 65.0 36.10 48.0 0.0 0