$86.46 +0.20 (0.23%) Spectrum Brands Holdings Inc - NYSE

Sep. 18, 2014 | 04:00 PM
Last Trade: 86.46
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +0.20 (0.23%)
Prev Close: 86.26
Open: 86.33
Bid: 82.08
Ask: 90.88
Options:

Call Options: SPB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 SPB1420I45 39.10 0.00 39.60 67.0 43.40 55.0 0.0 0
50.00 SPB1420I50 34.10 0.00 34.60 67.0 38.40 55.0 0.0 0
55.00 SPB1420I55 29.10 0.00 29.60 67.0 33.40 55.0 0.0 0
60.00 SPB1420I60 24.10 0.00 24.60 93.0 28.40 86.0 0.0 0
65.00 SPB1420I65 19.20 0.00 19.60 94.0 23.40 86.0 0.0 0
70.00 SPB1420I70 14.20 0.00 14.60 72.0 18.40 67.0 0.0 0
75.00 SPB1420I75 9.20 0.00 9.60 112.0 13.30 107.0 0.0 0
80.00 SPB1420I80 5.60 1.50 4.60 200.0 8.40 200.0 1.0 3
85.00 SPB1420I85 2.97 1.67 0.45 213.0 2.50 157.0 4.0 10
90.00 SPB1420I90 0.40 -0.30 0.05 10.0 0.25 56.0 10.0 10
95.00 SPB1420I95 2.50 0.00 0.05 11.0 2.50 195.0 0.0 0
100.00 SPB1420I100 2.50 0.00 0.05 11.0 2.50 135.0 0.0 0
105.00 SPB1420I105 2.50 0.00 0.00 0.0 2.50 135.0 0.0 0
110.00 SPB1420I110 2.50 0.00 0.00 0.0 2.50 135.0 0.0 0
115.00 SPB1420I115 2.50 0.00 0.00 0.0 2.50 135.0 0.0 0
120.00 SPB1420I120 2.50 0.00 0.00 0.0 2.50 135.0 0.0 0
125.00 SPB1420I125 2.50 0.00 0.00 0.0 2.50 195.0 0.0 0

Put Options: SPB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 SPB1420U45 2.50 0.00 0.00 0.0 2.50 195.0 0.0 0
50.00 SPB1420U50 2.50 0.00 0.00 0.0 2.50 135.0 0.0 0
55.00 SPB1420U55 2.55 0.00 0.00 0.0 2.50 135.0 0.0 0
60.00 SPB1420U60 2.55 0.00 0.10 11.0 2.50 75.0 0.0 0
65.00 SPB1420U65 2.55 0.00 0.15 11.0 2.55 150.0 0.0 0
70.00 SPB1420U70 2.55 0.00 0.05 11.0 2.55 220.0 0.0 0
75.00 SPB1420U75 0.60 -1.95 0.05 11.0 0.25 82.0 11.0 11
80.00 SPB1420U80 1.66 -0.89 0.05 11.0 0.25 82.0 3.0 6
85.00 SPB1420U85 0.76 0.66 0.10 10.0 2.45 283.0 2.0 5
90.00 SPB1420U90 3.91 0.91 2.95 94.0 5.30 160.0 2.0 2
95.00 SPB1420U95 6.70 0.00 6.60 244.0 10.40 170.0 0.0 0
100.00 SPB1420U100 11.70 0.00 11.60 112.0 15.40 105.0 0.0 0
105.00 SPB1420U105 16.50 0.00 16.60 108.0 20.40 105.0 0.0 0
110.00 SPB1420U110 21.40 0.00 21.60 89.0 25.40 77.0 0.0 0
115.00 SPB1420U115 26.50 0.00 26.60 75.0 30.50 69.0 0.0 0
120.00 SPB1420U120 31.50 0.00 31.60 55.0 35.40 67.0 0.0 0
125.00 SPB1420U125 36.40 0.00 36.60 83.0 40.40 77.0 0.0 0