Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Newell Rubbermaid Inc (NWL)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NWL 140419C00023000 C 04/19/14 23.0 6.00 7.10
NWL 140419C00024000 C 04/19/14 24.0 5.00 6.10
NWL 140419C00025000 C 04/19/14 25.0 4.00 5.10
NWL 140419C00026000 C 04/19/14 26.0 3.00 4.10
NWL 140419C00027000 C 04/19/14 27.0 2.05 3.10
NWL 140419C00028000 C 04/19/14 28.0 1.80 2.05
NWL 140419C00029000 C 04/19/14 29.0 0.40 1.00
NWL 140419C00030000 C 04/19/14 30.0 0.00 0.05
NWL 140419C00031000 C 04/19/14 31.0 0.00 0.10
NWL 140419C00032000 C 04/19/14 32.0 0.00 0.20
NWL 140419C00033000 C 04/19/14 33.0 0.00 0.20
NWL 140419C00034000 C 04/19/14 34.0 0.00 0.20
NWL 140419C00035000 C 04/19/14 35.0 0.00 0.20
NWL 140419C00036000 C 04/19/14 36.0 0.00 0.25
NWL 140419C00037000 C 04/19/14 37.0 0.00 0.25
NWL 140419C00038000 C 04/19/14 38.0 0.00 0.25
NWL 140419C00039000 C 04/19/14 39.0 0.00 0.25
NWL 140419C00040000 C 04/19/14 40.0 0.00 0.25
NWL 140419P00023000 P 04/19/14 23.0 0.00 0.25
NWL 140419P00024000 P 04/19/14 24.0 0.00 0.25
NWL 140419P00025000 P 04/19/14 25.0 0.00 0.25
NWL 140419P00026000 P 04/19/14 26.0 0.00 0.25
NWL 140419P00027000 P 04/19/14 27.0 0.00 0.25
NWL 140419P00028000 P 04/19/14 28.0 0.00 0.15
NWL 140419P00029000 P 04/19/14 29.0 0.00 0.05
NWL 140419P00030000 P 04/19/14 30.0 0.05 0.50
NWL 140419P00031000 P 04/19/14 31.0 1.00 1.65
NWL 140419P00032000 P 04/19/14 32.0 1.95 2.90
NWL 140419P00033000 P 04/19/14 33.0 2.95 4.00
NWL 140419P00034000 P 04/19/14 34.0 3.90 5.00
NWL 140419P00035000 P 04/19/14 35.0 4.90 6.00
NWL 140419P00036000 P 04/19/14 36.0 5.90 7.00
NWL 140419P00037000 P 04/19/14 37.0 6.90 8.00
NWL 140419P00038000 P 04/19/14 38.0 7.90 9.00
NWL 140419P00039000 P 04/19/14 39.0 8.90 10.00
NWL 140419P00040000 P 04/19/14 40.0 9.90 11.20
NWL 140517C00022000 C 05/17/14 22.0 7.00 8.00
NWL 140517C00023000 C 05/17/14 23.0 6.00 7.10
NWL 140517C00024000 C 05/17/14 24.0 5.10 6.10
NWL 140517C00025000 C 05/17/14 25.0 4.10 5.10
NWL 140517C00026000 C 05/17/14 26.0 3.10 4.10
NWL 140517C00027000 C 05/17/14 27.0 2.25 3.20
NWL 140517C00028000 C 05/17/14 28.0 1.55 2.25
NWL 140517C00029000 C 05/17/14 29.0 1.25 1.40
NWL 140517C00030000 C 05/17/14 30.0 0.65 0.75
NWL 140517C00031000 C 05/17/14 31.0 0.25 0.40
NWL 140517C00032000 C 05/17/14 32.0 0.05 0.15
NWL 140517C00033000 C 05/17/14 33.0 0.00 0.25
NWL 140517C00034000 C 05/17/14 34.0 0.00 0.25
NWL 140517C00035000 C 05/17/14 35.0 0.00 0.25
NWL 140517C00036000 C 05/17/14 36.0 0.00 0.25
NWL 140517C00037000 C 05/17/14 37.0 0.00 0.25
NWL 140517C00038000 C 05/17/14 38.0 0.00 0.25
NWL 140517P00022000 P 05/17/14 22.0 0.00 0.25
NWL 140517P00023000 P 05/17/14 23.0 0.00 0.25
NWL 140517P00024000 P 05/17/14 24.0 0.00 0.25
NWL 140517P00025000 P 05/17/14 25.0 0.00 0.25
NWL 140517P00026000 P 05/17/14 26.0 0.05 0.20
NWL 140517P00027000 P 05/17/14 27.0 0.10 0.25
NWL 140517P00028000 P 05/17/14 28.0 0.20 0.35
NWL 140517P00029000 P 05/17/14 29.0 0.40 0.55
NWL 140517P00030000 P 05/17/14 30.0 0.75 0.90
NWL 140517P00031000 P 05/17/14 31.0 1.35 1.85
NWL 140517P00032000 P 05/17/14 32.0 2.15 2.85
NWL 140517P00033000 P 05/17/14 33.0 3.00 4.00
NWL 140517P00034000 P 05/17/14 34.0 4.00 5.00
NWL 140517P00035000 P 05/17/14 35.0 5.00 5.90
NWL 140517P00036000 P 05/17/14 36.0 5.90 7.00
NWL 140517P00037000 P 05/17/14 37.0 6.90 8.00
NWL 140517P00038000 P 05/17/14 38.0 7.90 9.00
NWL 140621C00020000 C 06/21/14 20.0 9.00 10.10
NWL 140621C00021000 C 06/21/14 21.0 8.00 9.00
NWL 140621C00022000 C 06/21/14 22.0 7.00 8.10
NWL 140621C00023000 C 06/21/14 23.0 6.00 7.10
NWL 140621C00024000 C 06/21/14 24.0 5.10 6.10
NWL 140621C00025000 C 06/21/14 25.0 4.10 5.10
NWL 140621C00026000 C 06/21/14 26.0 3.20 4.20
NWL 140621C00027000 C 06/21/14 27.0 2.35 3.20
NWL 140621C00028000 C 06/21/14 28.0 1.95 2.35
NWL 140621C00029000 C 06/21/14 29.0 1.45 1.60
NWL 140621C00030000 C 06/21/14 30.0 0.85 1.00
NWL 140621C00031000 C 06/21/14 31.0 0.45 0.55
NWL 140621C00032000 C 06/21/14 32.0 0.15 0.30
NWL 140621C00033000 C 06/21/14 33.0 0.05 0.25
NWL 140621C00034000 C 06/21/14 34.0 0.00 0.25
NWL 140621C00035000 C 06/21/14 35.0 0.00 0.20
NWL 140621C00036000 C 06/21/14 36.0 0.00 0.25
NWL 140621C00037000 C 06/21/14 37.0 0.00 0.25
NWL 140621C00038000 C 06/21/14 38.0 0.00 0.25
NWL 140621P00020000 P 06/21/14 20.0 0.00 0.25
NWL 140621P00021000 P 06/21/14 21.0 0.00 0.25
NWL 140621P00022000 P 06/21/14 22.0 0.00 0.25
NWL 140621P00023000 P 06/21/14 23.0 0.00 0.25
NWL 140621P00024000 P 06/21/14 24.0 0.05 0.25
NWL 140621P00025000 P 06/21/14 25.0 0.05 0.25
NWL 140621P00026000 P 06/21/14 26.0 0.10 0.25
NWL 140621P00027000 P 06/21/14 27.0 0.25 0.40
NWL 140621P00028000 P 06/21/14 28.0 0.40 0.60
NWL 140621P00029000 P 06/21/14 29.0 0.70 0.85
NWL 140621P00030000 P 06/21/14 30.0 1.10 1.25
NWL 140621P00031000 P 06/21/14 31.0 1.70 2.20
NWL 140621P00032000 P 06/21/14 32.0 2.40 3.20
NWL 140621P00033000 P 06/21/14 33.0 3.20 4.20
NWL 140621P00034000 P 06/21/14 34.0 4.20 5.10
NWL 140621P00035000 P 06/21/14 35.0 5.10 6.10
NWL 140621P00036000 P 06/21/14 36.0 6.10 7.10
NWL 140621P00037000 P 06/21/14 37.0 7.10 8.10
NWL 140621P00038000 P 06/21/14 38.0 8.10 9.10
NWL 140920C00023000 C 09/20/14 23.0 6.10 7.20
NWL 140920C00024000 C 09/20/14 24.0 5.20 6.20
NWL 140920C00025000 C 09/20/14 25.0 4.30 5.20
NWL 140920C00026000 C 09/20/14 26.0 3.50 4.30
NWL 140920C00027000 C 09/20/14 27.0 2.90 3.50
NWL 140920C00028000 C 09/20/14 28.0 2.40 2.75
NWL 140920C00029000 C 09/20/14 29.0 1.90 2.05
NWL 140920C00030000 C 09/20/14 30.0 1.35 1.50
NWL 140920C00031000 C 09/20/14 31.0 0.90 1.05
NWL 140920C00032000 C 09/20/14 32.0 0.55 0.70
NWL 140920C00033000 C 09/20/14 33.0 0.30 0.45
NWL 140920C00034000 C 09/20/14 34.0 0.10 0.30
NWL 140920C00035000 C 09/20/14 35.0 0.05 0.20
NWL 140920C00036000 C 09/20/14 36.0 0.00 0.25
NWL 140920C00037000 C 09/20/14 37.0 0.00 0.25
NWL 140920C00038000 C 09/20/14 38.0 0.00 0.25
NWL 140920C00039000 C 09/20/14 39.0 0.00 0.25
NWL 140920C00040000 C 09/20/14 40.0 0.00 0.25
NWL 140920P00023000 P 09/20/14 23.0 0.10 0.35
NWL 140920P00024000 P 09/20/14 24.0 0.20 0.40
NWL 140920P00025000 P 09/20/14 25.0 0.30 0.55
NWL 140920P00026000 P 09/20/14 26.0 0.45 0.65
NWL 140920P00027000 P 09/20/14 27.0 0.65 0.85
NWL 140920P00028000 P 09/20/14 28.0 0.90 1.10
NWL 140920P00029000 P 09/20/14 29.0 1.25 1.45
NWL 140920P00030000 P 09/20/14 30.0 1.70 1.90
NWL 140920P00031000 P 09/20/14 31.0 2.25 2.55
NWL 140920P00032000 P 09/20/14 32.0 2.95 3.60
NWL 140920P00033000 P 09/20/14 33.0 3.70 4.50
NWL 140920P00034000 P 09/20/14 34.0 4.50 5.40
NWL 140920P00035000 P 09/20/14 35.0 5.30 6.40
NWL 140920P00036000 P 09/20/14 36.0 6.30 7.30
NWL 140920P00037000 P 09/20/14 37.0 7.20 8.30
NWL 140920P00038000 P 09/20/14 38.0 8.20 9.30
NWL 140920P00039000 P 09/20/14 39.0 9.20 10.30
NWL 140920P00040000 P 09/20/14 40.0 10.20 11.40

OPRA data is delayed 15 minutes.