$89.01 +1.68 (1.92%) Spectrum Brands Holdings Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 89.01
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +1.68 (1.92%)
Prev Close: 87.33
Open: 87.73
Bid: 84.38
Ask: 93.97
Options:

Call Options: SPB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 SPB1422K45 42.20 0.00 42.20 59.0 45.30 43.0 0.0 0
50.00 SPB1422K50 37.20 0.00 37.20 59.0 40.20 35.0 0.0 0
55.00 SPB1422K55 32.20 0.00 32.20 59.0 35.10 39.0 0.0 0
60.00 SPB1422K60 27.20 0.00 27.20 55.0 30.20 39.0 0.0 0
65.00 SPB1422K65 22.20 0.00 22.20 76.0 25.20 68.0 0.0 0
70.00 SPB1422K70 17.20 0.00 17.20 108.0 20.10 80.0 0.0 0
75.00 SPB1422K75 12.30 0.00 12.30 136.0 15.20 91.0 0.0 0
80.00 SPB1422K80 4.43 -3.17 7.60 147.0 10.80 133.0 4.0 4
85.00 SPB1422K85 2.74 -1.36 4.10 192.0 5.80 62.0 3.0 4
90.00 SPB1422K90 2.20 0.00 1.95 34.0 2.50 24.0 15.0 51
95.00 SPB1422K95 0.95 0.75 0.20 10.0 0.95 48.0 1.0 5
100.00 SPB1422K100 0.20 -0.25 0.05 10.0 0.45 45.0 10.0 10
105.00 SPB1422K105 0.35 0.00 0.05 1.0 0.35 56.0 0.0 0
110.00 SPB1422K110 2.55 0.00 0.00 0.0 2.55 178.0 0.0 0
115.00 SPB1422K115 2.55 0.00 0.00 0.0 2.55 138.0 0.0 0
120.00 SPB1422K120 2.55 0.00 0.00 0.0 2.55 138.0 0.0 0
125.00 SPB1422K125 2.50 0.00 0.00 0.0 2.50 123.0 0.0 0
130.00 SPB1422K130 2.50 0.00 0.00 0.0 2.50 183.0 0.0 0

Put Options: SPB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 SPB1422W45 2.50 0.00 0.00 0.0 2.50 183.0 0.0 0
50.00 SPB1422W50 2.55 0.00 0.00 0.0 2.55 138.0 0.0 0
55.00 SPB1422W55 2.55 0.00 0.05 11.0 2.55 138.0 0.0 0
60.00 SPB1422W60 2.55 0.00 0.10 11.0 2.55 198.0 0.0 0
65.00 SPB1422W65 2.55 0.00 0.05 13.0 2.55 198.0 0.0 0
70.00 SPB1422W70 0.35 0.00 0.05 10.0 0.35 40.0 0.0 0
75.00 SPB1422W75 0.10 0.00 0.10 10.0 0.45 57.0 0.0 0
80.00 SPB1422W80 1.81 1.56 0.25 20.0 2.10 249.0 4.0 4
85.00 SPB1422W85 2.01 0.00 0.90 45.0 1.50 30.0 4.0 0
90.00 SPB1422W90 2.95 0.00 2.70 57.0 3.70 85.0 8.0 13
95.00 SPB1422W95 5.90 0.00 5.90 89.0 8.40 229.0 0.0 0
100.00 SPB1422W100 10.00 0.00 10.00 78.0 13.10 150.0 0.0 0
105.00 SPB1422W105 15.00 0.00 15.00 78.0 17.90 189.0 0.0 0
110.00 SPB1422W110 20.00 0.00 20.00 41.0 22.80 100.0 0.0 0
115.00 SPB1422W115 25.00 0.00 25.00 43.0 27.80 100.0 0.0 0
120.00 SPB1422W120 30.00 0.00 30.00 43.0 32.80 55.0 0.0 0
125.00 SPB1422W125 35.00 0.00 35.00 43.0 37.80 52.0 0.0 0
130.00 SPB1422W130 40.00 0.00 40.00 43.0 42.80 52.0 0.0 0