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 (2017-06-23)Premium Content

Newell Brands Inc (NWL)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NWL 170721C00040000 C 07/21/17 40.0 12.60 13.50
NWL 170721C00045000 C 07/21/17 45.0 7.70 9.70
NWL 170721C00050000 C 07/21/17 50.0 3.10 3.50
NWL 170721C00052500 C 07/21/17 52.5 1.30 1.50
NWL 170721C00055000 C 07/21/17 55.0 0.25 0.40
NWL 170721C00057500 C 07/21/17 57.5 0.00 0.10
NWL 170721C00060000 C 07/21/17 60.0 0.00 0.05
NWL 170721C00062500 C 07/21/17 62.5 0.00 0.05
NWL 170721C00065000 C 07/21/17 65.0 0.00 0.05
NWL 170721C00070000 C 07/21/17 70.0 0.00 0.05
NWL 170721C00075000 C 07/21/17 75.0 0.00 0.05
NWL 170721P00040000 P 07/21/17 40.0 0.00 0.05
NWL 170721P00045000 P 07/21/17 45.0 0.00 0.10
NWL 170721P00050000 P 07/21/17 50.0 0.20 0.30
NWL 170721P00052500 P 07/21/17 52.5 0.75 0.90
NWL 170721P00055000 P 07/21/17 55.0 2.15 2.30
NWL 170721P00057500 P 07/21/17 57.5 4.00 4.80
NWL 170721P00060000 P 07/21/17 60.0 6.60 7.20
NWL 170721P00062500 P 07/21/17 62.5 8.00 10.10
NWL 170721P00065000 P 07/21/17 65.0 11.30 12.40
NWL 170721P00070000 P 07/21/17 70.0 14.50 17.40
NWL 170721P00075000 P 07/21/17 75.0 21.70 22.50
NWL 170818C00045000 C 08/18/17 45.0 8.10 8.70
NWL 170818C00050000 C 08/18/17 50.0 3.80 4.10
NWL 170818C00052500 C 08/18/17 52.5 2.15 2.40
NWL 170818C00055000 C 08/18/17 55.0 1.00 1.20
NWL 170818C00057500 C 08/18/17 57.5 0.35 0.50
NWL 170818C00060000 C 08/18/17 60.0 0.10 0.20
NWL 170818C00062500 C 08/18/17 62.5 0.00 0.10
NWL 170818C00065000 C 08/18/17 65.0 0.00 0.05
NWL 170818C00070000 C 08/18/17 70.0 0.00 0.05
NWL 170818C00075000 C 08/18/17 75.0 0.00 0.05
NWL 170818C00080000 C 08/18/17 80.0 0.00 0.05
NWL 170818P00045000 P 08/18/17 45.0 0.15 0.25
NWL 170818P00050000 P 08/18/17 50.0 0.75 0.90
NWL 170818P00052500 P 08/18/17 52.5 1.55 1.70
NWL 170818P00055000 P 08/18/17 55.0 2.85 3.10
NWL 170818P00057500 P 08/18/17 57.5 4.50 5.00
NWL 170818P00060000 P 08/18/17 60.0 6.80 7.70
NWL 170818P00062500 P 08/18/17 62.5 9.10 10.30
NWL 170818P00065000 P 08/18/17 65.0 11.70 12.30
NWL 170818P00070000 P 08/18/17 70.0 16.70 18.10
NWL 170818P00075000 P 08/18/17 75.0 20.70 23.00
NWL 170818P00080000 P 08/18/17 80.0 26.70 27.20
NWL 170915C00022000 C 09/15/17 22.0 30.70 31.70
NWL 170915C00023000 C 09/15/17 23.0 29.30 32.60
NWL 170915C00024000 C 09/15/17 24.0 27.80 31.50
NWL 170915C00025000 C 09/15/17 25.0 27.10 30.50
NWL 170915C00026000 C 09/15/17 26.0 25.00 29.00
NWL 170915C00027000 C 09/15/17 27.0 24.70 28.60
NWL 170915C00028000 C 09/15/17 28.0 22.90 27.10
NWL 170915C00029000 C 09/15/17 29.0 22.20 26.10
NWL 170915C00030000 C 09/15/17 30.0 21.90 25.50
NWL 170915C00031000 C 09/15/17 31.0 20.30 24.50
NWL 170915C00032000 C 09/15/17 32.0 19.70 23.00
NWL 170915C00033000 C 09/15/17 33.0 18.50 21.30
NWL 170915C00034000 C 09/15/17 34.0 17.20 20.10
NWL 170915C00035000 C 09/15/17 35.0 17.30 18.80
NWL 170915C00036000 C 09/15/17 36.0 16.50 17.60
NWL 170915C00037000 C 09/15/17 37.0 15.80 16.70
NWL 170915C00038000 C 09/15/17 38.0 14.50 15.60
NWL 170915C00039000 C 09/15/17 39.0 13.60 16.60
NWL 170915C00040000 C 09/15/17 40.0 12.20 15.60
NWL 170915C00041000 C 09/15/17 41.0 11.80 14.60
NWL 170915C00042000 C 09/15/17 42.0 10.60 11.80
NWL 170915C00043000 C 09/15/17 43.0 9.60 12.20
NWL 170915C00044000 C 09/15/17 44.0 9.10 9.60
NWL 170915C00045000 C 09/15/17 45.0 8.20 8.90
NWL 170915C00046000 C 09/15/17 46.0 7.30 7.70
NWL 170915C00047000 C 09/15/17 47.0 6.40 6.80
NWL 170915C00048000 C 09/15/17 48.0 5.60 6.00
NWL 170915C00049000 C 09/15/17 49.0 4.80 5.10
NWL 170915C00050000 C 09/15/17 50.0 4.10 4.70
NWL 170915C00052500 C 09/15/17 52.5 2.45 2.65
NWL 170915C00055000 C 09/15/17 55.0 1.25 1.60
NWL 170915C00057500 C 09/15/17 57.5 0.50 0.70
NWL 170915C00060000 C 09/15/17 60.0 0.20 0.30
NWL 170915C00062500 C 09/15/17 62.5 0.05 0.15
NWL 170915C00065000 C 09/15/17 65.0 0.00 0.05
NWL 170915C00070000 C 09/15/17 70.0 0.00 0.05
NWL 170915P00022000 P 09/15/17 22.0 0.00 0.05
NWL 170915P00023000 P 09/15/17 23.0 0.00 0.05
NWL 170915P00024000 P 09/15/17 24.0 0.00 0.05
NWL 170915P00025000 P 09/15/17 25.0 0.00 0.05
NWL 170915P00026000 P 09/15/17 26.0 0.00 0.05
NWL 170915P00027000 P 09/15/17 27.0 0.00 0.05
NWL 170915P00028000 P 09/15/17 28.0 0.00 0.05
NWL 170915P00029000 P 09/15/17 29.0 0.00 0.05
NWL 170915P00030000 P 09/15/17 30.0 0.00 0.05
NWL 170915P00031000 P 09/15/17 31.0 0.00 0.05
NWL 170915P00032000 P 09/15/17 32.0 0.00 0.10
NWL 170915P00033000 P 09/15/17 33.0 0.00 0.10
NWL 170915P00034000 P 09/15/17 34.0 0.00 0.10
NWL 170915P00035000 P 09/15/17 35.0 0.00 0.10
NWL 170915P00036000 P 09/15/17 36.0 0.00 0.15
NWL 170915P00037000 P 09/15/17 37.0 0.00 0.15
NWL 170915P00038000 P 09/15/17 38.0 0.05 0.15
NWL 170915P00039000 P 09/15/17 39.0 0.05 0.20
NWL 170915P00040000 P 09/15/17 40.0 0.10 0.20
NWL 170915P00041000 P 09/15/17 41.0 0.10 0.25
NWL 170915P00042000 P 09/15/17 42.0 0.15 0.25
NWL 170915P00043000 P 09/15/17 43.0 0.20 0.30
NWL 170915P00044000 P 09/15/17 44.0 0.25 0.40
NWL 170915P00045000 P 09/15/17 45.0 0.35 0.45
NWL 170915P00046000 P 09/15/17 46.0 0.40 0.55
NWL 170915P00047000 P 09/15/17 47.0 0.55 0.65
NWL 170915P00048000 P 09/15/17 48.0 0.65 0.80
NWL 170915P00049000 P 09/15/17 49.0 0.90 1.00
NWL 170915P00050000 P 09/15/17 50.0 1.10 1.35
NWL 170915P00052500 P 09/15/17 52.5 1.95 2.15
NWL 170915P00055000 P 09/15/17 55.0 3.20 3.50
NWL 170915P00057500 P 09/15/17 57.5 5.00 5.40
NWL 170915P00060000 P 09/15/17 60.0 7.10 8.00
NWL 170915P00062500 P 09/15/17 62.5 9.00 9.90
NWL 170915P00065000 P 09/15/17 65.0 11.50 12.90
NWL 170915P00070000 P 09/15/17 70.0 16.80 17.70
NWL 171215C00027000 C 12/15/17 27.0 25.50 26.70
NWL 171215C00028000 C 12/15/17 28.0 22.90 27.10
NWL 171215C00029000 C 12/15/17 29.0 21.90 26.30
NWL 171215C00030000 C 12/15/17 30.0 21.00 25.40
NWL 171215C00031000 C 12/15/17 31.0 21.20 24.10
NWL 171215C00032000 C 12/15/17 32.0 20.50 22.10
NWL 171215C00033000 C 12/15/17 33.0 19.30 20.80
NWL 171215C00034000 C 12/15/17 34.0 18.30 21.60
NWL 171215C00035000 C 12/15/17 35.0 17.60 20.10
NWL 171215C00036000 C 12/15/17 36.0 16.70 19.60
NWL 171215C00037000 C 12/15/17 37.0 15.70 18.20
NWL 171215C00038000 C 12/15/17 38.0 14.50 17.60
NWL 171215C00039000 C 12/15/17 39.0 13.50 14.80
NWL 171215C00040000 C 12/15/17 40.0 12.70 13.70
NWL 171215C00041000 C 12/15/17 41.0 12.10 12.80
NWL 171215C00042000 C 12/15/17 42.0 11.10 11.80
NWL 171215C00043000 C 12/15/17 43.0 10.30 11.10
NWL 171215C00044000 C 12/15/17 44.0 9.30 10.00
NWL 171215C00045000 C 12/15/17 45.0 8.40 9.20
NWL 171215C00046000 C 12/15/17 46.0 7.60 9.30
NWL 171215C00047000 C 12/15/17 47.0 7.20 7.90
NWL 171215C00048000 C 12/15/17 48.0 6.40 7.70
NWL 171215C00049000 C 12/15/17 49.0 5.70 6.40
NWL 171215C00050000 C 12/15/17 50.0 5.00 5.50
NWL 171215C00052500 C 12/15/17 52.5 3.50 3.80
NWL 171215C00055000 C 12/15/17 55.0 2.35 2.70
NWL 171215C00057500 C 12/15/17 57.5 1.45 1.65
NWL 171215C00060000 C 12/15/17 60.0 0.80 1.00
NWL 171215C00062500 C 12/15/17 62.5 0.45 0.60
NWL 171215C00065000 C 12/15/17 65.0 0.20 0.35
NWL 171215C00070000 C 12/15/17 70.0 0.00 0.15
NWL 171215P00027000 P 12/15/17 27.0 0.00 0.10
NWL 171215P00028000 P 12/15/17 28.0 0.00 0.15
NWL 171215P00029000 P 12/15/17 29.0 0.00 0.15
NWL 171215P00030000 P 12/15/17 30.0 0.00 0.15
NWL 171215P00031000 P 12/15/17 31.0 0.05 0.15
NWL 171215P00032000 P 12/15/17 32.0 0.10 0.20
NWL 171215P00033000 P 12/15/17 33.0 0.10 0.20
NWL 171215P00034000 P 12/15/17 34.0 0.10 0.25
NWL 171215P00035000 P 12/15/17 35.0 0.15 0.30
NWL 171215P00036000 P 12/15/17 36.0 0.15 0.30
NWL 171215P00037000 P 12/15/17 37.0 0.20 0.35
NWL 171215P00038000 P 12/15/17 38.0 0.25 0.40
NWL 171215P00039000 P 12/15/17 39.0 0.30 0.45
NWL 171215P00040000 P 12/15/17 40.0 0.35 0.55
NWL 171215P00041000 P 12/15/17 41.0 0.45 0.60
NWL 171215P00042000 P 12/15/17 42.0 0.50 0.70
NWL 171215P00043000 P 12/15/17 43.0 0.60 0.80
NWL 171215P00044000 P 12/15/17 44.0 0.75 0.90
NWL 171215P00045000 P 12/15/17 45.0 0.90 1.05
NWL 171215P00046000 P 12/15/17 46.0 1.10 1.25
NWL 171215P00047000 P 12/15/17 47.0 1.30 1.50
NWL 171215P00048000 P 12/15/17 48.0 1.55 1.70
NWL 171215P00049000 P 12/15/17 49.0 1.80 2.05
NWL 171215P00050000 P 12/15/17 50.0 2.10 2.30
NWL 171215P00052500 P 12/15/17 52.5 3.10 3.40
NWL 171215P00055000 P 12/15/17 55.0 4.40 4.70
NWL 171215P00057500 P 12/15/17 57.5 5.90 6.30
NWL 171215P00060000 P 12/15/17 60.0 7.80 8.20
NWL 171215P00062500 P 12/15/17 62.5 9.90 10.70
NWL 171215P00065000 P 12/15/17 65.0 11.00 13.70
NWL 171215P00070000 P 12/15/17 70.0 16.60 17.80
NWL 180119C00023000 C 01/19/18 23.0 29.50 30.60
NWL 180119C00024000 C 01/19/18 24.0 26.90 30.90
NWL 180119C00025000 C 01/19/18 25.0 25.90 29.90
NWL 180119C00026000 C 01/19/18 26.0 24.90 29.00
NWL 180119C00027000 C 01/19/18 27.0 23.90 27.90
NWL 180119C00028000 C 01/19/18 28.0 22.90 27.00
NWL 180119C00029000 C 01/19/18 29.0 23.50 24.80
NWL 180119C00030000 C 01/19/18 30.0 22.50 23.80
NWL 180119C00031000 C 01/19/18 31.0 21.60 22.60
NWL 180119C00032000 C 01/19/18 32.0 20.30 21.80
NWL 180119C00033000 C 01/19/18 33.0 19.30 20.70
NWL 180119C00034000 C 01/19/18 34.0 18.70 20.00
NWL 180119C00035000 C 01/19/18 35.0 18.00 18.60
NWL 180119C00036000 C 01/19/18 36.0 16.80 17.70
NWL 180119C00037000 C 01/19/18 37.0 15.70 16.70
NWL 180119C00038000 C 01/19/18 38.0 15.00 15.70
NWL 180119C00039000 C 01/19/18 39.0 14.00 14.70
NWL 180119C00040000 C 01/19/18 40.0 12.80 13.90
NWL 180119C00041000 C 01/19/18 41.0 12.20 13.30
NWL 180119C00042000 C 01/19/18 42.0 11.30 12.50
NWL 180119C00043000 C 01/19/18 43.0 10.50 11.20
NWL 180119C00044000 C 01/19/18 44.0 9.40 10.50
NWL 180119C00045000 C 01/19/18 45.0 9.00 9.60
NWL 180119C00046000 C 01/19/18 46.0 8.20 8.60
NWL 180119C00047000 C 01/19/18 47.0 7.50 8.00
NWL 180119C00048000 C 01/19/18 48.0 6.70 7.10
NWL 180119C00049000 C 01/19/18 49.0 6.00 6.30
NWL 180119C00050000 C 01/19/18 50.0 5.30 5.70
NWL 180119C00052500 C 01/19/18 52.5 3.80 4.10
NWL 180119C00055000 C 01/19/18 55.0 2.75 3.10
NWL 180119C00057500 C 01/19/18 57.5 1.70 2.00
NWL 180119C00060000 C 01/19/18 60.0 1.05 1.25
NWL 180119C00062500 C 01/19/18 62.5 0.55 1.00
NWL 180119C00065000 C 01/19/18 65.0 0.35 0.50
NWL 180119C00070000 C 01/19/18 70.0 0.05 0.20
NWL 180119C00075000 C 01/19/18 75.0 0.00 0.10
NWL 180119P00023000 P 01/19/18 23.0 0.00 0.10
NWL 180119P00024000 P 01/19/18 24.0 0.00 0.10
NWL 180119P00025000 P 01/19/18 25.0 0.00 0.10
NWL 180119P00026000 P 01/19/18 26.0 0.00 0.10
NWL 180119P00027000 P 01/19/18 27.0 0.00 0.15
NWL 180119P00028000 P 01/19/18 28.0 0.00 0.15
NWL 180119P00029000 P 01/19/18 29.0 0.05 0.20
NWL 180119P00030000 P 01/19/18 30.0 0.10 0.20
NWL 180119P00031000 P 01/19/18 31.0 0.10 0.20
NWL 180119P00032000 P 01/19/18 32.0 0.15 0.25
NWL 180119P00033000 P 01/19/18 33.0 0.15 0.30
NWL 180119P00034000 P 01/19/18 34.0 0.20 0.30
NWL 180119P00035000 P 01/19/18 35.0 0.25 0.35
NWL 180119P00036000 P 01/19/18 36.0 0.25 0.40
NWL 180119P00037000 P 01/19/18 37.0 0.35 0.45
NWL 180119P00038000 P 01/19/18 38.0 0.40 0.50
NWL 180119P00039000 P 01/19/18 39.0 0.45 0.60
NWL 180119P00040000 P 01/19/18 40.0 0.55 0.65
NWL 180119P00041000 P 01/19/18 41.0 0.65 0.70
NWL 180119P00042000 P 01/19/18 42.0 0.70 0.80
NWL 180119P00043000 P 01/19/18 43.0 0.85 0.95
NWL 180119P00044000 P 01/19/18 44.0 0.95 1.10
NWL 180119P00045000 P 01/19/18 45.0 1.15 1.30
NWL 180119P00046000 P 01/19/18 46.0 1.35 1.50
NWL 180119P00047000 P 01/19/18 47.0 1.60 1.75
NWL 180119P00048000 P 01/19/18 48.0 1.80 2.00
NWL 180119P00049000 P 01/19/18 49.0 2.05 2.20
NWL 180119P00050000 P 01/19/18 50.0 2.25 2.55
NWL 180119P00052500 P 01/19/18 52.5 3.40 3.60
NWL 180119P00055000 P 01/19/18 55.0 4.60 4.90
NWL 180119P00057500 P 01/19/18 57.5 6.20 6.80
NWL 180119P00060000 P 01/19/18 60.0 7.90 8.30
NWL 180119P00062500 P 01/19/18 62.5 10.00 10.60
NWL 180119P00065000 P 01/19/18 65.0 12.20 12.60
NWL 180119P00070000 P 01/19/18 70.0 16.30 17.70
NWL 180119P00075000 P 01/19/18 75.0 21.30 22.90
NWL 190118C00023000 C 01/18/19 23.0 28.30 31.80
NWL 190118C00025000 C 01/18/19 25.0 26.50 29.60
NWL 190118C00028000 C 01/18/19 28.0 23.30 26.90
NWL 190118C00030000 C 01/18/19 30.0 21.30 25.80
NWL 190118C00033000 C 01/18/19 33.0 18.50 23.00
NWL 190118C00035000 C 01/18/19 35.0 16.80 20.00
NWL 190118C00038000 C 01/18/19 38.0 14.30 18.20
NWL 190118C00040000 C 01/18/19 40.0 12.90 15.90
NWL 190118C00043000 C 01/18/19 43.0 10.50 14.40
NWL 190118C00045000 C 01/18/19 45.0 9.70 11.90
NWL 190118C00047000 C 01/18/19 47.0 8.50 10.40
NWL 190118C00050000 C 01/18/19 50.0 6.60 8.80
NWL 190118C00052500 C 01/18/19 52.5 5.30 7.60
NWL 190118C00055000 C 01/18/19 55.0 4.00 6.50
NWL 190118C00057500 C 01/18/19 57.5 3.40 5.10
NWL 190118C00060000 C 01/18/19 60.0 2.50 4.10
NWL 190118C00062500 C 01/18/19 62.5 1.90 3.40
NWL 190118C00065000 C 01/18/19 65.0 2.00 2.75
NWL 190118C00070000 C 01/18/19 70.0 0.80 1.85
NWL 190118C00075000 C 01/18/19 75.0 0.30 1.15
NWL 190118P00023000 P 01/18/19 23.0 0.25 0.55
NWL 190118P00025000 P 01/18/19 25.0 0.35 0.60
NWL 190118P00028000 P 01/18/19 28.0 0.40 0.90
NWL 190118P00030000 P 01/18/19 30.0 0.65 1.00
NWL 190118P00033000 P 01/18/19 33.0 0.85 1.40
NWL 190118P00035000 P 01/18/19 35.0 1.10 1.60
NWL 190118P00038000 P 01/18/19 38.0 1.45 2.15
NWL 190118P00040000 P 01/18/19 40.0 1.80 2.60
NWL 190118P00043000 P 01/18/19 43.0 2.35 3.30
NWL 190118P00045000 P 01/18/19 45.0 2.95 3.90
NWL 190118P00047000 P 01/18/19 47.0 3.50 4.80
NWL 190118P00050000 P 01/18/19 50.0 4.70 5.90
NWL 190118P00052500 P 01/18/19 52.5 5.60 7.60
NWL 190118P00055000 P 01/18/19 55.0 6.80 8.60
NWL 190118P00057500 P 01/18/19 57.5 8.10 10.10
NWL 190118P00060000 P 01/18/19 60.0 9.90 11.80
NWL 190118P00062500 P 01/18/19 62.5 11.10 13.90
NWL 190118P00065000 P 01/18/19 65.0 12.50 16.00
NWL 190118P00070000 P 01/18/19 70.0 17.10 19.70
NWL 190118P00075000 P 01/18/19 75.0 21.30 24.40

OPRA data is delayed 15 minutes.