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 (2015-03-27)Premium Content

Newell Rubbermaid Inc (NWL)
As of Mar 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NWL 150417C00032000 C 04/17/15 32.0 6.80 7.70
NWL 150417C00033000 C 04/17/15 33.0 5.60 6.70
NWL 150417C00034000 C 04/17/15 34.0 4.90 5.70
NWL 150417C00035000 C 04/17/15 35.0 4.00 4.70
NWL 150417C00036000 C 04/17/15 36.0 2.80 3.70
NWL 150417C00037000 C 04/17/15 37.0 2.10 2.60
NWL 150417C00038000 C 04/17/15 38.0 1.20 1.75
NWL 150417C00039000 C 04/17/15 39.0 0.55 0.70
NWL 150417C00040000 C 04/17/15 40.0 0.15 0.25
NWL 150417C00041000 C 04/17/15 41.0 0.00 0.25
NWL 150417C00042000 C 04/17/15 42.0 0.00 0.25
NWL 150417C00043000 C 04/17/15 43.0 0.00 0.20
NWL 150417C00044000 C 04/17/15 44.0 0.00 0.20
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 0.20
NWL 150417P00035000 P 04/17/15 35.0 0.00 0.20
NWL 150417P00036000 P 04/17/15 36.0 0.00 0.25
NWL 150417P00037000 P 04/17/15 37.0 0.00 0.25
NWL 150417P00038000 P 04/17/15 38.0 0.15 0.25
NWL 150417P00039000 P 04/17/15 39.0 0.45 0.55
NWL 150417P00040000 P 04/17/15 40.0 1.00 1.20
NWL 150417P00041000 P 04/17/15 41.0 1.50 2.10
NWL 150417P00042000 P 04/17/15 42.0 2.40 3.10
NWL 150417P00043000 P 04/17/15 43.0 3.30 4.30
NWL 150417P00044000 P 04/17/15 44.0 4.30 5.10
NWL 150417P00045000 P 04/17/15 45.0 5.10 6.40
NWL 150417P00046000 P 04/17/15 46.0 6.10 7.40
NWL 150417P00047000 P 04/17/15 47.0 7.10 8.40
NWL 150417P00048000 P 04/17/15 48.0 8.30 9.40
NWL 150515C00030000 C 05/15/15 30.0 9.00 9.70
NWL 150515C00031000 C 05/15/15 31.0 8.00 8.70
NWL 150515C00032000 C 05/15/15 32.0 7.00 7.80
NWL 150515C00033000 C 05/15/15 33.0 6.00 6.80
NWL 150515C00034000 C 05/15/15 34.0 5.10 5.80
NWL 150515C00035000 C 05/15/15 35.0 4.10 4.90
NWL 150515C00036000 C 05/15/15 36.0 3.20 3.90
NWL 150515C00037000 C 05/15/15 37.0 2.45 3.00
NWL 150515C00038000 C 05/15/15 38.0 1.70 2.05
NWL 150515C00039000 C 05/15/15 39.0 1.10 1.35
NWL 150515C00040000 C 05/15/15 40.0 0.65 0.85
NWL 150515C00041000 C 05/15/15 41.0 0.35 0.55
NWL 150515C00042000 C 05/15/15 42.0 0.10 0.35
NWL 150515C00043000 C 05/15/15 43.0 0.05 0.30
NWL 150515C00044000 C 05/15/15 44.0 0.00 0.25
NWL 150515C00045000 C 05/15/15 45.0 0.00 0.25
NWL 150515C00046000 C 05/15/15 46.0 0.00 0.20
NWL 150515C00047000 C 05/15/15 47.0 0.00 0.20
NWL 150515C00048000 C 05/15/15 48.0 0.00 0.20
NWL 150515P00030000 P 05/15/15 30.0 0.00 0.25
NWL 150515P00031000 P 05/15/15 31.0 0.00 0.25
NWL 150515P00032000 P 05/15/15 32.0 0.00 0.25
NWL 150515P00033000 P 05/15/15 33.0 0.00 0.30
NWL 150515P00034000 P 05/15/15 34.0 0.05 0.30
NWL 150515P00035000 P 05/15/15 35.0 0.10 0.35
NWL 150515P00036000 P 05/15/15 36.0 0.20 0.45
NWL 150515P00037000 P 05/15/15 37.0 0.35 0.50
NWL 150515P00038000 P 05/15/15 38.0 0.60 0.80
NWL 150515P00039000 P 05/15/15 39.0 1.00 1.15
NWL 150515P00040000 P 05/15/15 40.0 1.50 1.70
NWL 150515P00041000 P 05/15/15 41.0 1.90 2.40
NWL 150515P00042000 P 05/15/15 42.0 2.60 3.20
NWL 150515P00043000 P 05/15/15 43.0 3.50 4.10
NWL 150515P00044000 P 05/15/15 44.0 4.40 5.20
NWL 150515P00045000 P 05/15/15 45.0 5.40 6.10
NWL 150515P00046000 P 05/15/15 46.0 6.40 7.10
NWL 150515P00047000 P 05/15/15 47.0 7.30 8.00
NWL 150515P00048000 P 05/15/15 48.0 8.30 9.10
NWL 150619C00017000 C 06/19/15 17.0 21.60 22.90
NWL 150619C00018000 C 06/19/15 18.0 19.50 23.00
NWL 150619C00019000 C 06/19/15 19.0 18.50 22.00
NWL 150619C00020000 C 06/19/15 20.0 17.50 21.00
NWL 150619C00021000 C 06/19/15 21.0 17.60 18.90
NWL 150619C00022000 C 06/19/15 22.0 16.60 18.70
NWL 150619C00023000 C 06/19/15 23.0 15.20 17.00
NWL 150619C00024000 C 06/19/15 24.0 14.20 16.00
NWL 150619C00025000 C 06/19/15 25.0 13.60 15.40
NWL 150619C00026000 C 06/19/15 26.0 12.60 14.20
NWL 150619C00027000 C 06/19/15 27.0 11.60 13.20
NWL 150619C00028000 C 06/19/15 28.0 10.60 12.40
NWL 150619C00029000 C 06/19/15 29.0 9.20 12.00
NWL 150619C00030000 C 06/19/15 30.0 9.00 9.80
NWL 150619C00031000 C 06/19/15 31.0 8.00 8.80
NWL 150619C00032000 C 06/19/15 32.0 7.10 7.80
NWL 150619C00033000 C 06/19/15 33.0 6.10 6.80
NWL 150619C00034000 C 06/19/15 34.0 5.10 5.90
NWL 150619C00035000 C 06/19/15 35.0 4.30 4.90
NWL 150619C00036000 C 06/19/15 36.0 3.40 4.10
NWL 150619C00037000 C 06/19/15 37.0 2.65 2.85
NWL 150619C00038000 C 06/19/15 38.0 1.95 2.15
NWL 150619C00039000 C 06/19/15 39.0 1.35 1.55
NWL 150619C00040000 C 06/19/15 40.0 0.90 1.10
NWL 150619C00041000 C 06/19/15 41.0 0.55 0.75
NWL 150619C00042000 C 06/19/15 42.0 0.30 0.50
NWL 150619C00043000 C 06/19/15 43.0 0.15 0.25
NWL 150619C00044000 C 06/19/15 44.0 0.05 0.35
NWL 150619C00045000 C 06/19/15 45.0 0.00 0.30
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 0.25
NWL 150619P00024000 P 06/19/15 24.0 0.00 0.25
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 0.00 0.25
NWL 150619P00029000 P 06/19/15 29.0 0.00 0.30
NWL 150619P00030000 P 06/19/15 30.0 0.00 0.30
NWL 150619P00031000 P 06/19/15 31.0 0.05 0.30
NWL 150619P00032000 P 06/19/15 32.0 0.05 0.35
NWL 150619P00033000 P 06/19/15 33.0 0.10 0.40
NWL 150619P00034000 P 06/19/15 34.0 0.10 0.45
NWL 150619P00035000 P 06/19/15 35.0 0.25 0.45
NWL 150619P00036000 P 06/19/15 36.0 0.40 0.55
NWL 150619P00037000 P 06/19/15 37.0 0.60 0.80
NWL 150619P00038000 P 06/19/15 38.0 0.95 1.10
NWL 150619P00039000 P 06/19/15 39.0 1.35 1.55
NWL 150619P00040000 P 06/19/15 40.0 1.85 2.05
NWL 150619P00041000 P 06/19/15 41.0 2.55 2.75
NWL 150619P00042000 P 06/19/15 42.0 2.90 3.60
NWL 150619P00043000 P 06/19/15 43.0 3.70 4.50
NWL 150619P00044000 P 06/19/15 44.0 4.60 5.40
NWL 150619P00045000 P 06/19/15 45.0 5.50 6.70
NWL 150918C00019000 C 09/18/15 19.0 19.50 21.00
NWL 150918C00020000 C 09/18/15 20.0 18.00 20.50
NWL 150918C00021000 C 09/18/15 21.0 17.00 19.50
NWL 150918C00022000 C 09/18/15 22.0 16.00 18.50
NWL 150918C00023000 C 09/18/15 23.0 15.00 17.50
NWL 150918C00024000 C 09/18/15 24.0 14.00 16.50
NWL 150918C00025000 C 09/18/15 25.0 13.00 15.50
NWL 150918C00026000 C 09/18/15 26.0 12.50 14.40
NWL 150918C00027000 C 09/18/15 27.0 11.20 13.40
NWL 150918C00028000 C 09/18/15 28.0 10.20 12.40
NWL 150918C00029000 C 09/18/15 29.0 9.30 11.40
NWL 150918C00030000 C 09/18/15 30.0 8.50 10.50
NWL 150918C00031000 C 09/18/15 31.0 7.70 9.40
NWL 150918C00032000 C 09/18/15 32.0 6.80 8.60
NWL 150918C00033000 C 09/18/15 33.0 6.20 7.00
NWL 150918C00034000 C 09/18/15 34.0 5.40 6.20
NWL 150918C00035000 C 09/18/15 35.0 4.50 5.20
NWL 150918C00036000 C 09/18/15 36.0 3.80 4.50
NWL 150918C00037000 C 09/18/15 37.0 3.10 3.70
NWL 150918C00038000 C 09/18/15 38.0 2.55 2.95
NWL 150918C00039000 C 09/18/15 39.0 2.00 2.30
NWL 150918C00040000 C 09/18/15 40.0 1.50 1.85
NWL 150918C00041000 C 09/18/15 41.0 1.10 1.35
NWL 150918C00042000 C 09/18/15 42.0 0.80 1.05
NWL 150918C00043000 C 09/18/15 43.0 0.55 0.85
NWL 150918C00044000 C 09/18/15 44.0 0.35 0.50
NWL 150918C00045000 C 09/18/15 45.0 0.10 0.55
NWL 150918C00046000 C 09/18/15 46.0 0.10 0.35
NWL 150918C00047000 C 09/18/15 47.0 0.05 0.45
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 0.35
NWL 150918P00022000 P 09/18/15 22.0 0.00 0.35
NWL 150918P00023000 P 09/18/15 23.0 0.00 0.40
NWL 150918P00024000 P 09/18/15 24.0 0.00 0.40
NWL 150918P00025000 P 09/18/15 25.0 0.05 0.40
NWL 150918P00026000 P 09/18/15 26.0 0.05 0.40
NWL 150918P00027000 P 09/18/15 27.0 0.05 0.45
NWL 150918P00028000 P 09/18/15 28.0 0.05 0.45
NWL 150918P00029000 P 09/18/15 29.0 0.10 0.50
NWL 150918P00030000 P 09/18/15 30.0 0.05 0.50
NWL 150918P00031000 P 09/18/15 31.0 0.10 0.50
NWL 150918P00032000 P 09/18/15 32.0 0.20 0.60
NWL 150918P00033000 P 09/18/15 33.0 0.40 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 0.95 1.25
NWL 150918P00037000 P 09/18/15 37.0 1.20 1.50
NWL 150918P00038000 P 09/18/15 38.0 1.60 1.90
NWL 150918P00039000 P 09/18/15 39.0 2.05 2.35
NWL 150918P00040000 P 09/18/15 40.0 2.55 2.85
NWL 150918P00041000 P 09/18/15 41.0 3.20 3.50
NWL 150918P00042000 P 09/18/15 42.0 3.90 4.30
NWL 150918P00043000 P 09/18/15 43.0 4.30 5.10
NWL 150918P00044000 P 09/18/15 44.0 5.10 6.00
NWL 150918P00045000 P 09/18/15 45.0 5.80 6.80
NWL 150918P00046000 P 09/18/15 46.0 6.80 7.80
NWL 150918P00047000 P 09/18/15 47.0 7.60 8.90

OPRA data is delayed 15 minutes.