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 (2014-12-26)Premium Content

Newell Rubbermaid Inc (NWL)
As of Mar 3 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NWL 150320C00017000 C 03/20/15 17.0 22.10 22.70
NWL 150320C00018000 C 03/20/15 18.0 20.80 21.70
NWL 150320C00019000 C 03/20/15 19.0 18.70 21.30
NWL 150320C00020000 C 03/20/15 20.0 17.70 20.30
NWL 150320C00021000 C 03/20/15 21.0 16.70 19.30
NWL 150320C00022000 C 03/20/15 22.0 17.10 17.70
NWL 150320C00023000 C 03/20/15 23.0 14.70 17.30
NWL 150320C00024000 C 03/20/15 24.0 13.70 16.30
NWL 150320C00025000 C 03/20/15 25.0 12.70 15.30
NWL 150320C00026000 C 03/20/15 26.0 11.70 15.30
NWL 150320C00027000 C 03/20/15 27.0 10.70 13.30
NWL 150320C00028000 C 03/20/15 28.0 9.70 12.30
NWL 150320C00029000 C 03/20/15 29.0 8.70 11.30
NWL 150320C00030000 C 03/20/15 30.0 9.10 9.70
NWL 150320C00031000 C 03/20/15 31.0 6.80 9.30
NWL 150320C00032000 C 03/20/15 32.0 7.10 7.80
NWL 150320C00033000 C 03/20/15 33.0 6.10 6.80
NWL 150320C00034000 C 03/20/15 34.0 5.10 5.80
NWL 150320C00035000 C 03/20/15 35.0 4.10 4.80
NWL 150320C00036000 C 03/20/15 36.0 3.20 3.80
NWL 150320C00037000 C 03/20/15 37.0 2.25 2.70
NWL 150320C00038000 C 03/20/15 38.0 1.35 1.85
NWL 150320C00039000 C 03/20/15 39.0 0.75 0.90
NWL 150320C00040000 C 03/20/15 40.0 0.25 0.40
NWL 150320C00041000 C 03/20/15 41.0 0.00 0.20
NWL 150320C00042000 C 03/20/15 42.0 0.00 0.25
NWL 150320C00043000 C 03/20/15 43.0 0.00 0.20
NWL 150320C00044000 C 03/20/15 44.0 0.00 0.20
NWL 150320C00045000 C 03/20/15 45.0 0.00 0.15
NWL 150320P00017000 P 03/20/15 17.0 0.00 0.15
NWL 150320P00018000 P 03/20/15 18.0 0.00 0.15
NWL 150320P00019000 P 03/20/15 19.0 0.00 0.15
NWL 150320P00020000 P 03/20/15 20.0 0.00 0.15
NWL 150320P00021000 P 03/20/15 21.0 0.00 0.15
NWL 150320P00022000 P 03/20/15 22.0 0.00 0.15
NWL 150320P00023000 P 03/20/15 23.0 0.00 0.15
NWL 150320P00024000 P 03/20/15 24.0 0.00 0.15
NWL 150320P00025000 P 03/20/15 25.0 0.00 0.15
NWL 150320P00026000 P 03/20/15 26.0 0.00 0.15
NWL 150320P00027000 P 03/20/15 27.0 0.00 0.15
NWL 150320P00028000 P 03/20/15 28.0 0.00 0.15
NWL 150320P00029000 P 03/20/15 29.0 0.00 0.05
NWL 150320P00030000 P 03/20/15 30.0 0.00 0.15
NWL 150320P00031000 P 03/20/15 31.0 0.00 0.20
NWL 150320P00032000 P 03/20/15 32.0 0.00 0.20
NWL 150320P00033000 P 03/20/15 33.0 0.00 0.20
NWL 150320P00034000 P 03/20/15 34.0 0.00 0.15
NWL 150320P00035000 P 03/20/15 35.0 0.00 0.20
NWL 150320P00036000 P 03/20/15 36.0 0.00 0.20
NWL 150320P00037000 P 03/20/15 37.0 0.00 0.25
NWL 150320P00038000 P 03/20/15 38.0 0.10 0.25
NWL 150320P00039000 P 03/20/15 39.0 0.30 0.50
NWL 150320P00040000 P 03/20/15 40.0 0.80 1.00
NWL 150320P00041000 P 03/20/15 41.0 1.40 1.90
NWL 150320P00042000 P 03/20/15 42.0 2.30 2.85
NWL 150320P00043000 P 03/20/15 43.0 3.20 3.90
NWL 150320P00044000 P 03/20/15 44.0 3.70 5.20
NWL 150320P00045000 P 03/20/15 45.0 5.20 5.90
NWL 150417C00032000 C 04/17/15 32.0 7.20 7.90
NWL 150417C00033000 C 04/17/15 33.0 6.20 6.90
NWL 150417C00034000 C 04/17/15 34.0 5.20 5.90
NWL 150417C00035000 C 04/17/15 35.0 4.20 4.90
NWL 150417C00036000 C 04/17/15 36.0 3.30 3.90
NWL 150417C00037000 C 04/17/15 37.0 2.40 2.90
NWL 150417C00038000 C 04/17/15 38.0 1.75 2.00
NWL 150417C00039000 C 04/17/15 39.0 1.05 1.30
NWL 150417C00040000 C 04/17/15 40.0 0.55 0.65
NWL 150417C00041000 C 04/17/15 41.0 0.25 0.45
NWL 150417C00042000 C 04/17/15 42.0 0.05 0.30
NWL 150417C00043000 C 04/17/15 43.0 0.00 0.25
NWL 150417C00044000 C 04/17/15 44.0 0.00 0.25
NWL 150417C00045000 C 04/17/15 45.0 0.00 0.20
NWL 150417C00046000 C 04/17/15 46.0 0.00 0.20
NWL 150417C00047000 C 04/17/15 47.0 0.00 0.20
NWL 150417C00048000 C 04/17/15 48.0 0.00 0.20
NWL 150417P00032000 P 04/17/15 32.0 0.00 0.20
NWL 150417P00033000 P 04/17/15 33.0 0.00 0.20
NWL 150417P00034000 P 04/17/15 34.0 0.00 0.25
NWL 150417P00035000 P 04/17/15 35.0 0.05 0.15
NWL 150417P00036000 P 04/17/15 36.0 0.05 0.30
NWL 150417P00037000 P 04/17/15 37.0 0.15 0.35
NWL 150417P00038000 P 04/17/15 38.0 0.30 0.55
NWL 150417P00039000 P 04/17/15 39.0 0.65 0.85
NWL 150417P00040000 P 04/17/15 40.0 1.10 1.35
NWL 150417P00041000 P 04/17/15 41.0 1.65 2.10
NWL 150417P00042000 P 04/17/15 42.0 2.45 2.95
NWL 150417P00043000 P 04/17/15 43.0 3.30 3.90
NWL 150417P00044000 P 04/17/15 44.0 4.30 4.90
NWL 150417P00045000 P 04/17/15 45.0 5.20 5.90
NWL 150417P00046000 P 04/17/15 46.0 6.20 6.90
NWL 150417P00047000 P 04/17/15 47.0 7.20 7.90
NWL 150417P00048000 P 04/17/15 48.0 8.20 8.90
NWL 150619C00017000 C 06/19/15 17.0 21.70 22.70
NWL 150619C00018000 C 06/19/15 18.0 20.80 21.80
NWL 150619C00019000 C 06/19/15 19.0 18.80 22.10
NWL 150619C00020000 C 06/19/15 20.0 17.80 21.10
NWL 150619C00021000 C 06/19/15 21.0 18.10 18.80
NWL 150619C00022000 C 06/19/15 22.0 17.10 17.80
NWL 150619C00023000 C 06/19/15 23.0 16.10 16.80
NWL 150619C00024000 C 06/19/15 24.0 15.10 15.80
NWL 150619C00025000 C 06/19/15 25.0 14.20 14.80
NWL 150619C00026000 C 06/19/15 26.0 13.20 13.80
NWL 150619C00027000 C 06/19/15 27.0 11.20 13.80
NWL 150619C00028000 C 06/19/15 28.0 10.20 13.40
NWL 150619C00029000 C 06/19/15 29.0 10.20 10.80
NWL 150619C00030000 C 06/19/15 30.0 9.20 9.90
NWL 150619C00031000 C 06/19/15 31.0 7.30 9.90
NWL 150619C00032000 C 06/19/15 32.0 7.30 7.90
NWL 150619C00033000 C 06/19/15 33.0 6.30 7.00
NWL 150619C00034000 C 06/19/15 34.0 5.40 6.00
NWL 150619C00035000 C 06/19/15 35.0 4.50 5.10
NWL 150619C00036000 C 06/19/15 36.0 3.60 4.30
NWL 150619C00037000 C 06/19/15 37.0 3.00 3.30
NWL 150619C00038000 C 06/19/15 38.0 2.30 2.65
NWL 150619C00039000 C 06/19/15 39.0 1.65 1.95
NWL 150619C00040000 C 06/19/15 40.0 1.15 1.40
NWL 150619C00041000 C 06/19/15 41.0 0.75 1.10
NWL 150619C00042000 C 06/19/15 42.0 0.50 0.80
NWL 150619C00043000 C 06/19/15 43.0 0.30 0.55
NWL 150619C00044000 C 06/19/15 44.0 0.10 0.40
NWL 150619C00045000 C 06/19/15 45.0 0.10 0.40
NWL 150619P00017000 P 06/19/15 17.0 0.00 0.25
NWL 150619P00018000 P 06/19/15 18.0 0.00 0.25
NWL 150619P00019000 P 06/19/15 19.0 0.00 0.25
NWL 150619P00020000 P 06/19/15 20.0 0.00 0.25
NWL 150619P00021000 P 06/19/15 21.0 0.00 0.25
NWL 150619P00022000 P 06/19/15 22.0 0.00 0.25
NWL 150619P00023000 P 06/19/15 23.0 0.00 0.20
NWL 150619P00024000 P 06/19/15 24.0 0.00 0.20
NWL 150619P00025000 P 06/19/15 25.0 0.00 0.25
NWL 150619P00026000 P 06/19/15 26.0 0.00 0.25
NWL 150619P00027000 P 06/19/15 27.0 0.00 0.25
NWL 150619P00028000 P 06/19/15 28.0 0.05 0.20
NWL 150619P00029000 P 06/19/15 29.0 0.05 0.30
NWL 150619P00030000 P 06/19/15 30.0 0.05 0.30
NWL 150619P00031000 P 06/19/15 31.0 0.10 0.35
NWL 150619P00032000 P 06/19/15 32.0 0.05 0.35
NWL 150619P00033000 P 06/19/15 33.0 0.10 0.45
NWL 150619P00034000 P 06/19/15 34.0 0.10 0.45
NWL 150619P00035000 P 06/19/15 35.0 0.30 0.55
NWL 150619P00036000 P 06/19/15 36.0 0.45 0.75
NWL 150619P00037000 P 06/19/15 37.0 0.65 1.00
NWL 150619P00038000 P 06/19/15 38.0 0.95 1.30
NWL 150619P00039000 P 06/19/15 39.0 1.35 1.70
NWL 150619P00040000 P 06/19/15 40.0 1.85 2.20
NWL 150619P00041000 P 06/19/15 41.0 2.50 2.85
NWL 150619P00042000 P 06/19/15 42.0 2.95 3.60
NWL 150619P00043000 P 06/19/15 43.0 3.70 4.40
NWL 150619P00044000 P 06/19/15 44.0 4.50 5.30
NWL 150619P00045000 P 06/19/15 45.0 5.30 6.30
NWL 150918C00019000 C 09/18/15 19.0 20.10 22.40
NWL 150918C00020000 C 09/18/15 20.0 19.10 21.40
NWL 150918C00021000 C 09/18/15 21.0 18.10 20.40
NWL 150918C00022000 C 09/18/15 22.0 17.10 19.40
NWL 150918C00023000 C 09/18/15 23.0 16.10 17.80
NWL 150918C00024000 C 09/18/15 24.0 14.20 16.80
NWL 150918C00025000 C 09/18/15 25.0 12.80 16.40
NWL 150918C00026000 C 09/18/15 26.0 11.80 14.90
NWL 150918C00027000 C 09/18/15 27.0 10.80 14.40
NWL 150918C00028000 C 09/18/15 28.0 9.80 13.50
NWL 150918C00029000 C 09/18/15 29.0 8.90 12.50
NWL 150918C00030000 C 09/18/15 30.0 9.20 10.00
NWL 150918C00031000 C 09/18/15 31.0 8.20 9.10
NWL 150918C00032000 C 09/18/15 32.0 7.30 8.10
NWL 150918C00033000 C 09/18/15 33.0 6.40 7.20
NWL 150918C00034000 C 09/18/15 34.0 5.50 6.40
NWL 150918C00035000 C 09/18/15 35.0 4.80 5.60
NWL 150918C00036000 C 09/18/15 36.0 4.00 4.80
NWL 150918C00037000 C 09/18/15 37.0 3.20 4.10
NWL 150918C00038000 C 09/18/15 38.0 2.60 3.40
NWL 150918C00039000 C 09/18/15 39.0 2.05 2.75
NWL 150918C00040000 C 09/18/15 40.0 1.70 2.20
NWL 150918C00041000 C 09/18/15 41.0 1.30 1.75
NWL 150918C00042000 C 09/18/15 42.0 1.00 1.30
NWL 150918C00043000 C 09/18/15 43.0 0.70 1.00
NWL 150918C00044000 C 09/18/15 44.0 0.50 0.70
NWL 150918C00045000 C 09/18/15 45.0 0.30 0.65
NWL 150918C00046000 C 09/18/15 46.0 0.10 0.55
NWL 150918C00047000 C 09/18/15 47.0 0.10 0.50
NWL 150918P00019000 P 09/18/15 19.0 0.00 0.35
NWL 150918P00020000 P 09/18/15 20.0 0.00 0.35
NWL 150918P00021000 P 09/18/15 21.0 0.00 0.15
NWL 150918P00022000 P 09/18/15 22.0 0.00 0.35
NWL 150918P00023000 P 09/18/15 23.0 0.00 0.35
NWL 150918P00024000 P 09/18/15 24.0 0.00 0.30
NWL 150918P00025000 P 09/18/15 25.0 0.05 0.35
NWL 150918P00026000 P 09/18/15 26.0 0.05 0.35
NWL 150918P00027000 P 09/18/15 27.0 0.05 0.40
NWL 150918P00028000 P 09/18/15 28.0 0.10 0.40
NWL 150918P00029000 P 09/18/15 29.0 0.10 0.45
NWL 150918P00030000 P 09/18/15 30.0 0.10 0.50
NWL 150918P00031000 P 09/18/15 31.0 0.10 0.55
NWL 150918P00032000 P 09/18/15 32.0 0.15 0.65
NWL 150918P00033000 P 09/18/15 33.0 0.35 0.70
NWL 150918P00034000 P 09/18/15 34.0 0.55 0.90
NWL 150918P00035000 P 09/18/15 35.0 0.70 1.00
NWL 150918P00036000 P 09/18/15 36.0 1.00 1.35
NWL 150918P00037000 P 09/18/15 37.0 1.30 1.65
NWL 150918P00038000 P 09/18/15 38.0 1.60 2.00
NWL 150918P00039000 P 09/18/15 39.0 2.00 2.45
NWL 150918P00040000 P 09/18/15 40.0 2.50 3.10
NWL 150918P00041000 P 09/18/15 41.0 2.80 3.70
NWL 150918P00042000 P 09/18/15 42.0 3.50 4.30
NWL 150918P00043000 P 09/18/15 43.0 4.30 5.10
NWL 150918P00044000 P 09/18/15 44.0 5.00 6.00
NWL 150918P00045000 P 09/18/15 45.0 5.80 6.70
NWL 150918P00046000 P 09/18/15 46.0 6.70 7.60
NWL 150918P00047000 P 09/18/15 47.0 7.70 9.00

OPRA data is delayed 15 minutes.