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 (2016-03-25)Premium Content

Newell Brands Inc (NWL)
As of May 6 2016 2:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NWL 160520C00026000 C 05/20/16 26.0 20.10 21.10
NWL 160520C00027000 C 05/20/16 27.0 19.10 20.50
NWL 160520C00028000 C 05/20/16 28.0 18.10 19.50
NWL 160520C00029000 C 05/20/16 29.0 17.10 18.50
NWL 160520C00030000 C 05/20/16 30.0 15.90 17.50
NWL 160520C00031000 C 05/20/16 31.0 14.90 16.50
NWL 160520C00032000 C 05/20/16 32.0 14.30 15.50
NWL 160520C00033000 C 05/20/16 33.0 12.90 14.50
NWL 160520C00034000 C 05/20/16 34.0 11.90 13.50
NWL 160520C00035000 C 05/20/16 35.0 11.10 12.50
NWL 160520C00036000 C 05/20/16 36.0 10.10 11.50
NWL 160520C00037000 C 05/20/16 37.0 9.30 10.10
NWL 160520C00038000 C 05/20/16 38.0 8.20 9.20
NWL 160520C00039000 C 05/20/16 39.0 7.30 8.20
NWL 160520C00040000 C 05/20/16 40.0 6.30 7.20
NWL 160520C00041000 C 05/20/16 41.0 5.30 6.30
NWL 160520C00042000 C 05/20/16 42.0 4.40 5.20
NWL 160520C00043000 C 05/20/16 43.0 3.40 4.20
NWL 160520C00044000 C 05/20/16 44.0 2.55 3.20
NWL 160520C00045000 C 05/20/16 45.0 1.80 2.30
NWL 160520C00046000 C 05/20/16 46.0 1.40 1.45
NWL 160520C00047000 C 05/20/16 47.0 0.80 0.85
NWL 160520C00048000 C 05/20/16 48.0 0.35 0.40
NWL 160520C00049000 C 05/20/16 49.0 0.00 0.25
NWL 160520C00050000 C 05/20/16 50.0 0.00 0.20
NWL 160520C00055000 C 05/20/16 55.0 0.00 0.20
NWL 160520C00060000 C 05/20/16 60.0 0.00 0.20
NWL 160520P00026000 P 05/20/16 26.0 0.00 0.20
NWL 160520P00027000 P 05/20/16 27.0 0.00 0.20
NWL 160520P00028000 P 05/20/16 28.0 0.00 0.20
NWL 160520P00029000 P 05/20/16 29.0 0.00 0.20
NWL 160520P00030000 P 05/20/16 30.0 0.00 0.20
NWL 160520P00031000 P 05/20/16 31.0 0.00 0.20
NWL 160520P00032000 P 05/20/16 32.0 0.00 0.20
NWL 160520P00033000 P 05/20/16 33.0 0.00 0.20
NWL 160520P00034000 P 05/20/16 34.0 0.00 0.20
NWL 160520P00035000 P 05/20/16 35.0 0.00 0.20
NWL 160520P00036000 P 05/20/16 36.0 0.00 0.20
NWL 160520P00037000 P 05/20/16 37.0 0.00 0.20
NWL 160520P00038000 P 05/20/16 38.0 0.00 0.20
NWL 160520P00039000 P 05/20/16 39.0 0.00 0.20
NWL 160520P00040000 P 05/20/16 40.0 0.00 0.20
NWL 160520P00041000 P 05/20/16 41.0 0.00 0.20
NWL 160520P00042000 P 05/20/16 42.0 0.00 0.25
NWL 160520P00043000 P 05/20/16 43.0 0.00 0.30
NWL 160520P00044000 P 05/20/16 44.0 0.10 0.20
NWL 160520P00045000 P 05/20/16 45.0 0.20 0.35
NWL 160520P00046000 P 05/20/16 46.0 0.40 0.55
NWL 160520P00047000 P 05/20/16 47.0 0.75 0.95
NWL 160520P00048000 P 05/20/16 48.0 1.35 1.90
NWL 160520P00049000 P 05/20/16 49.0 2.05 2.80
NWL 160520P00050000 P 05/20/16 50.0 3.00 3.80
NWL 160520P00055000 P 05/20/16 55.0 7.80 8.80
NWL 160520P00060000 P 05/20/16 60.0 12.90 13.90
NWL 160617C00018000 C 06/17/16 18.0 28.30 29.20
NWL 160617C00019000 C 06/17/16 19.0 26.90 28.50
NWL 160617C00020000 C 06/17/16 20.0 26.10 27.50
NWL 160617C00021000 C 06/17/16 21.0 24.90 26.50
NWL 160617C00022000 C 06/17/16 22.0 23.90 25.50
NWL 160617C00023000 C 06/17/16 23.0 22.90 24.50
NWL 160617C00024000 C 06/17/16 24.0 21.90 23.50
NWL 160617C00025000 C 06/17/16 25.0 21.10 22.50
NWL 160617C00026000 C 06/17/16 26.0 19.90 21.50
NWL 160617C00027000 C 06/17/16 27.0 18.90 20.50
NWL 160617C00028000 C 06/17/16 28.0 17.90 19.50
NWL 160617C00029000 C 06/17/16 29.0 17.10 18.20
NWL 160617C00030000 C 06/17/16 30.0 16.10 17.40
NWL 160617C00031000 C 06/17/16 31.0 15.10 16.50
NWL 160617C00032000 C 06/17/16 32.0 14.20 15.50
NWL 160617C00033000 C 06/17/16 33.0 13.10 14.50
NWL 160617C00034000 C 06/17/16 34.0 12.20 13.30
NWL 160617C00035000 C 06/17/16 35.0 11.30 12.30
NWL 160617C00036000 C 06/17/16 36.0 10.10 11.50
NWL 160617C00037000 C 06/17/16 37.0 9.00 10.30
NWL 160617C00038000 C 06/17/16 38.0 8.40 9.10
NWL 160617C00039000 C 06/17/16 39.0 7.20 8.30
NWL 160617C00040000 C 06/17/16 40.0 6.40 7.20
NWL 160617C00041000 C 06/17/16 41.0 5.50 6.30
NWL 160617C00042000 C 06/17/16 42.0 4.60 5.30
NWL 160617C00043000 C 06/17/16 43.0 4.00 4.40
NWL 160617C00044000 C 06/17/16 44.0 3.00 3.60
NWL 160617C00045000 C 06/17/16 45.0 2.55 2.75
NWL 160617C00046000 C 06/17/16 46.0 1.90 2.05
NWL 160617C00047000 C 06/17/16 47.0 1.30 1.45
NWL 160617C00048000 C 06/17/16 48.0 0.85 1.00
NWL 160617C00049000 C 06/17/16 49.0 0.50 0.65
NWL 160617C00050000 C 06/17/16 50.0 0.30 0.40
NWL 160617C00055000 C 06/17/16 55.0 0.00 0.20
NWL 160617C00060000 C 06/17/16 60.0 0.00 0.20
NWL 160617C00065000 C 06/17/16 65.0 0.00 0.20
NWL 160617P00018000 P 06/17/16 18.0 0.00 0.20
NWL 160617P00019000 P 06/17/16 19.0 0.00 0.20
NWL 160617P00020000 P 06/17/16 20.0 0.00 0.20
NWL 160617P00021000 P 06/17/16 21.0 0.00 0.20
NWL 160617P00022000 P 06/17/16 22.0 0.00 0.20
NWL 160617P00023000 P 06/17/16 23.0 0.00 0.20
NWL 160617P00024000 P 06/17/16 24.0 0.00 0.20
NWL 160617P00025000 P 06/17/16 25.0 0.00 0.20
NWL 160617P00026000 P 06/17/16 26.0 0.00 0.20
NWL 160617P00027000 P 06/17/16 27.0 0.00 0.20
NWL 160617P00028000 P 06/17/16 28.0 0.00 0.20
NWL 160617P00029000 P 06/17/16 29.0 0.00 0.20
NWL 160617P00030000 P 06/17/16 30.0 0.00 0.10
NWL 160617P00031000 P 06/17/16 31.0 0.00 0.20
NWL 160617P00032000 P 06/17/16 32.0 0.00 0.20
NWL 160617P00033000 P 06/17/16 33.0 0.00 0.25
NWL 160617P00034000 P 06/17/16 34.0 0.00 0.25
NWL 160617P00035000 P 06/17/16 35.0 0.00 0.25
NWL 160617P00036000 P 06/17/16 36.0 0.00 0.25
NWL 160617P00037000 P 06/17/16 37.0 0.00 0.30
NWL 160617P00038000 P 06/17/16 38.0 0.00 0.30
NWL 160617P00039000 P 06/17/16 39.0 0.05 0.20
NWL 160617P00040000 P 06/17/16 40.0 0.10 0.40
NWL 160617P00041000 P 06/17/16 41.0 0.15 0.50
NWL 160617P00042000 P 06/17/16 42.0 0.30 0.45
NWL 160617P00043000 P 06/17/16 43.0 0.40 0.55
NWL 160617P00044000 P 06/17/16 44.0 0.55 0.70
NWL 160617P00045000 P 06/17/16 45.0 0.80 0.95
NWL 160617P00046000 P 06/17/16 46.0 1.15 1.30
NWL 160617P00047000 P 06/17/16 47.0 1.55 1.75
NWL 160617P00048000 P 06/17/16 48.0 2.10 2.60
NWL 160617P00049000 P 06/17/16 49.0 2.70 3.40
NWL 160617P00050000 P 06/17/16 50.0 3.50 4.30
NWL 160617P00055000 P 06/17/16 55.0 8.10 9.00
NWL 160617P00060000 P 06/17/16 60.0 13.10 14.00
NWL 160617P00065000 P 06/17/16 65.0 17.90 19.00
NWL 160916C00018000 C 09/16/16 18.0 28.10 29.30
NWL 160916C00019000 C 09/16/16 19.0 25.90 28.60
NWL 160916C00020000 C 09/16/16 20.0 25.90 27.60
NWL 160916C00021000 C 09/16/16 21.0 24.90 26.60
NWL 160916C00022000 C 09/16/16 22.0 23.90 25.60
NWL 160916C00023000 C 09/16/16 23.0 22.90 24.60
NWL 160916C00024000 C 09/16/16 24.0 21.90 23.60
NWL 160916C00025000 C 09/16/16 25.0 20.90 22.60
NWL 160916C00026000 C 09/16/16 26.0 19.90 21.60
NWL 160916C00027000 C 09/16/16 27.0 18.90 20.60
NWL 160916C00028000 C 09/16/16 28.0 17.90 19.60
NWL 160916C00029000 C 09/16/16 29.0 17.40 18.60
NWL 160916C00030000 C 09/16/16 30.0 16.40 17.20
NWL 160916C00031000 C 09/16/16 31.0 15.20 16.20
NWL 160916C00032000 C 09/16/16 32.0 14.20 15.30
NWL 160916C00033000 C 09/16/16 33.0 13.50 14.30
NWL 160916C00034000 C 09/16/16 34.0 12.50 13.40
NWL 160916C00035000 C 09/16/16 35.0 11.50 12.40
NWL 160916C00036000 C 09/16/16 36.0 10.60 11.50
NWL 160916C00037000 C 09/16/16 37.0 9.70 10.60
NWL 160916C00038000 C 09/16/16 38.0 8.70 9.70
NWL 160916C00039000 C 09/16/16 39.0 7.80 8.90
NWL 160916C00040000 C 09/16/16 40.0 7.00 8.10
NWL 160916C00041000 C 09/16/16 41.0 6.20 7.20
NWL 160916C00042000 C 09/16/16 42.0 5.70 6.20
NWL 160916C00043000 C 09/16/16 43.0 5.00 5.50
NWL 160916C00044000 C 09/16/16 44.0 4.30 4.70
NWL 160916C00045000 C 09/16/16 45.0 3.60 4.10
NWL 160916C00046000 C 09/16/16 46.0 3.00 3.50
NWL 160916C00047000 C 09/16/16 47.0 2.45 2.90
NWL 160916C00048000 C 09/16/16 48.0 2.00 2.40
NWL 160916C00049000 C 09/16/16 49.0 1.60 1.95
NWL 160916C00050000 C 09/16/16 50.0 1.20 1.55
NWL 160916C00055000 C 09/16/16 55.0 0.20 0.60
NWL 160916C00060000 C 09/16/16 60.0 0.00 0.40
NWL 160916C00065000 C 09/16/16 65.0 0.00 0.30
NWL 160916P00018000 P 09/16/16 18.0 0.00 0.30
NWL 160916P00019000 P 09/16/16 19.0 0.00 0.35
NWL 160916P00020000 P 09/16/16 20.0 0.00 0.35
NWL 160916P00021000 P 09/16/16 21.0 0.00 0.35
NWL 160916P00022000 P 09/16/16 22.0 0.00 0.40
NWL 160916P00023000 P 09/16/16 23.0 0.00 0.35
NWL 160916P00024000 P 09/16/16 24.0 0.00 0.35
NWL 160916P00025000 P 09/16/16 25.0 0.00 0.40
NWL 160916P00026000 P 09/16/16 26.0 0.00 0.40
NWL 160916P00027000 P 09/16/16 27.0 0.00 0.45
NWL 160916P00028000 P 09/16/16 28.0 0.05 0.45
NWL 160916P00029000 P 09/16/16 29.0 0.05 0.50
NWL 160916P00030000 P 09/16/16 30.0 0.10 0.50
NWL 160916P00031000 P 09/16/16 31.0 0.10 0.55
NWL 160916P00032000 P 09/16/16 32.0 0.15 0.55
NWL 160916P00033000 P 09/16/16 33.0 0.20 0.60
NWL 160916P00034000 P 09/16/16 34.0 0.30 0.65
NWL 160916P00035000 P 09/16/16 35.0 0.30 0.65
NWL 160916P00036000 P 09/16/16 36.0 0.35 0.80
NWL 160916P00037000 P 09/16/16 37.0 0.45 0.80
NWL 160916P00038000 P 09/16/16 38.0 0.55 0.95
NWL 160916P00039000 P 09/16/16 39.0 0.70 1.05
NWL 160916P00040000 P 09/16/16 40.0 0.85 1.15
NWL 160916P00041000 P 09/16/16 41.0 1.05 1.30
NWL 160916P00042000 P 09/16/16 42.0 1.25 1.50
NWL 160916P00043000 P 09/16/16 43.0 1.55 1.75
NWL 160916P00044000 P 09/16/16 44.0 1.85 2.05
NWL 160916P00045000 P 09/16/16 45.0 2.15 2.40
NWL 160916P00046000 P 09/16/16 46.0 2.60 2.85
NWL 160916P00047000 P 09/16/16 47.0 3.00 3.30
NWL 160916P00048000 P 09/16/16 48.0 3.60 3.90
NWL 160916P00049000 P 09/16/16 49.0 4.10 4.60
NWL 160916P00050000 P 09/16/16 50.0 4.70 5.40
NWL 160916P00055000 P 09/16/16 55.0 8.40 9.50
NWL 160916P00060000 P 09/16/16 60.0 13.20 14.20
NWL 160916P00065000 P 09/16/16 65.0 18.10 19.00
NWL 161216C00023000 C 12/16/16 23.0 23.30 24.20
NWL 161216C00024000 C 12/16/16 24.0 21.80 23.20
NWL 161216C00025000 C 12/16/16 25.0 21.30 22.20
NWL 161216C00026000 C 12/16/16 26.0 20.30 21.20
NWL 161216C00027000 C 12/16/16 27.0 19.40 20.30
NWL 161216C00028000 C 12/16/16 28.0 18.40 19.30
NWL 161216C00029000 C 12/16/16 29.0 17.40 18.30
NWL 161216C00030000 C 12/16/16 30.0 16.40 17.50
NWL 161216C00031000 C 12/16/16 31.0 15.40 16.60
NWL 161216C00032000 C 12/16/16 32.0 14.40 15.60
NWL 161216C00033000 C 12/16/16 33.0 13.50 14.70
NWL 161216C00034000 C 12/16/16 34.0 12.50 13.90
NWL 161216C00035000 C 12/16/16 35.0 11.60 13.00
NWL 161216C00036000 C 12/16/16 36.0 10.60 12.20
NWL 161216C00037000 C 12/16/16 37.0 9.90 11.30
NWL 161216C00038000 C 12/16/16 38.0 9.00 10.50
NWL 161216C00039000 C 12/16/16 39.0 8.20 9.70
NWL 161216C00040000 C 12/16/16 40.0 7.40 8.90
NWL 161216C00041000 C 12/16/16 41.0 7.20 8.00
NWL 161216C00042000 C 12/16/16 42.0 6.50 6.90
NWL 161216C00043000 C 12/16/16 43.0 5.70 6.20
NWL 161216C00044000 C 12/16/16 44.0 5.00 5.50
NWL 161216C00045000 C 12/16/16 45.0 4.40 4.90
NWL 161216C00046000 C 12/16/16 46.0 3.80 4.30
NWL 161216C00047000 C 12/16/16 47.0 3.20 3.80
NWL 161216C00048000 C 12/16/16 48.0 2.80 3.20
NWL 161216C00049000 C 12/16/16 49.0 2.35 2.75
NWL 161216C00050000 C 12/16/16 50.0 1.95 2.35
NWL 161216C00055000 C 12/16/16 55.0 0.70 1.10
NWL 161216C00060000 C 12/16/16 60.0 0.10 0.75
NWL 161216C00065000 C 12/16/16 65.0 0.00 0.50
NWL 161216P00023000 P 12/16/16 23.0 0.00 0.50
NWL 161216P00024000 P 12/16/16 24.0 0.05 0.50
NWL 161216P00025000 P 12/16/16 25.0 0.05 0.60
NWL 161216P00026000 P 12/16/16 26.0 0.10 0.50
NWL 161216P00027000 P 12/16/16 27.0 0.10 0.55
NWL 161216P00028000 P 12/16/16 28.0 0.15 0.60
NWL 161216P00029000 P 12/16/16 29.0 0.20 0.65
NWL 161216P00030000 P 12/16/16 30.0 0.25 0.80
NWL 161216P00031000 P 12/16/16 31.0 0.30 0.90
NWL 161216P00032000 P 12/16/16 32.0 0.35 0.90
NWL 161216P00033000 P 12/16/16 33.0 0.45 1.00
NWL 161216P00034000 P 12/16/16 34.0 0.50 1.10
NWL 161216P00035000 P 12/16/16 35.0 0.60 1.10
NWL 161216P00036000 P 12/16/16 36.0 0.70 1.25
NWL 161216P00037000 P 12/16/16 37.0 0.90 1.45
NWL 161216P00038000 P 12/16/16 38.0 1.10 1.55
NWL 161216P00039000 P 12/16/16 39.0 1.25 1.75
NWL 161216P00040000 P 12/16/16 40.0 1.50 1.75
NWL 161216P00041000 P 12/16/16 41.0 1.70 1.95
NWL 161216P00042000 P 12/16/16 42.0 2.00 2.20
NWL 161216P00043000 P 12/16/16 43.0 2.30 2.50
NWL 161216P00044000 P 12/16/16 44.0 2.65 2.95
NWL 161216P00045000 P 12/16/16 45.0 3.00 3.20
NWL 161216P00046000 P 12/16/16 46.0 3.40 3.70
NWL 161216P00047000 P 12/16/16 47.0 3.90 4.20
NWL 161216P00048000 P 12/16/16 48.0 4.40 4.70
NWL 161216P00049000 P 12/16/16 49.0 4.90 5.20
NWL 161216P00050000 P 12/16/16 50.0 5.50 6.30
NWL 161216P00055000 P 12/16/16 55.0 8.80 10.30
NWL 161216P00060000 P 12/16/16 60.0 13.20 14.70
NWL 161216P00065000 P 12/16/16 65.0 17.90 19.50

OPRA data is delayed 15 minutes.