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 (2016-12-23)Premium Content

Newell Brands Inc (NWL)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NWL 170120C00039000 C 01/20/17 39.0 7.60 8.90
NWL 170120C00040000 C 01/20/17 40.0 6.60 7.80
NWL 170120C00041000 C 01/20/17 41.0 4.50 8.10
NWL 170120C00042000 C 01/20/17 42.0 4.40 5.40
NWL 170120C00043000 C 01/20/17 43.0 3.70 4.30
NWL 170120C00044000 C 01/20/17 44.0 2.70 3.90
NWL 170120C00045000 C 01/20/17 45.0 1.75 2.45
NWL 170120C00046000 C 01/20/17 46.0 1.00 1.60
NWL 170120C00047000 C 01/20/17 47.0 0.40 0.55
NWL 170120C00048000 C 01/20/17 48.0 0.10 0.25
NWL 170120C00049000 C 01/20/17 49.0 0.00 0.25
NWL 170120C00050000 C 01/20/17 50.0 0.00 0.10
NWL 170120C00052500 C 01/20/17 52.5 0.00 0.10
NWL 170120C00055000 C 01/20/17 55.0 0.00 0.05
NWL 170120C00060000 C 01/20/17 60.0 0.00 0.05
NWL 170120C00065000 C 01/20/17 65.0 0.00 0.05
NWL 170120C00070000 C 01/20/17 70.0 0.00 0.05
NWL 170120P00039000 P 01/20/17 39.0 0.00 0.15
NWL 170120P00040000 P 01/20/17 40.0 0.00 0.20
NWL 170120P00041000 P 01/20/17 41.0 0.00 0.20
NWL 170120P00042000 P 01/20/17 42.0 0.00 0.20
NWL 170120P00043000 P 01/20/17 43.0 0.00 0.20
NWL 170120P00044000 P 01/20/17 44.0 0.00 0.15
NWL 170120P00045000 P 01/20/17 45.0 0.05 0.25
NWL 170120P00046000 P 01/20/17 46.0 0.15 0.30
NWL 170120P00047000 P 01/20/17 47.0 0.45 0.65
NWL 170120P00048000 P 01/20/17 48.0 0.85 1.55
NWL 170120P00049000 P 01/20/17 49.0 1.70 2.75
NWL 170120P00050000 P 01/20/17 50.0 2.60 3.50
NWL 170120P00052500 P 01/20/17 52.5 3.30 7.70
NWL 170120P00055000 P 01/20/17 55.0 6.90 10.20
NWL 170120P00060000 P 01/20/17 60.0 10.90 15.20
NWL 170120P00065000 P 01/20/17 65.0 15.80 20.20
NWL 170120P00070000 P 01/20/17 70.0 22.60 23.70
NWL 170217C00037000 C 02/17/17 37.0 9.80 10.40
NWL 170217C00038000 C 02/17/17 38.0 7.60 11.40
NWL 170217C00039000 C 02/17/17 39.0 6.70 10.40
NWL 170217C00040000 C 02/17/17 40.0 6.80 7.70
NWL 170217C00041000 C 02/17/17 41.0 4.80 8.60
NWL 170217C00042000 C 02/17/17 42.0 3.40 7.00
NWL 170217C00043000 C 02/17/17 43.0 2.75 5.00
NWL 170217C00044000 C 02/17/17 44.0 1.85 5.30
NWL 170217C00045000 C 02/17/17 45.0 2.60 3.00
NWL 170217C00046000 C 02/17/17 46.0 2.00 2.30
NWL 170217C00047000 C 02/17/17 47.0 1.40 1.75
NWL 170217C00048000 C 02/17/17 48.0 1.00 1.30
NWL 170217C00049000 C 02/17/17 49.0 0.65 0.90
NWL 170217C00050000 C 02/17/17 50.0 0.40 0.65
NWL 170217C00052500 C 02/17/17 52.5 0.10 0.35
NWL 170217C00055000 C 02/17/17 55.0 0.00 0.20
NWL 170217C00060000 C 02/17/17 60.0 0.00 0.10
NWL 170217C00065000 C 02/17/17 65.0 0.00 0.15
NWL 170217C00070000 C 02/17/17 70.0 0.00 0.10
NWL 170217P00037000 P 02/17/17 37.0 0.00 0.20
NWL 170217P00038000 P 02/17/17 38.0 0.00 0.30
NWL 170217P00039000 P 02/17/17 39.0 0.05 0.30
NWL 170217P00040000 P 02/17/17 40.0 0.10 0.35
NWL 170217P00041000 P 02/17/17 41.0 0.15 0.35
NWL 170217P00042000 P 02/17/17 42.0 0.20 0.35
NWL 170217P00043000 P 02/17/17 43.0 0.30 0.55
NWL 170217P00044000 P 02/17/17 44.0 0.45 0.70
NWL 170217P00045000 P 02/17/17 45.0 0.70 0.95
NWL 170217P00046000 P 02/17/17 46.0 1.05 1.25
NWL 170217P00047000 P 02/17/17 47.0 1.45 1.60
NWL 170217P00048000 P 02/17/17 48.0 2.00 2.25
NWL 170217P00049000 P 02/17/17 49.0 2.60 3.20
NWL 170217P00050000 P 02/17/17 50.0 2.10 4.90
NWL 170217P00052500 P 02/17/17 52.5 4.70 8.00
NWL 170217P00055000 P 02/17/17 55.0 6.30 10.40
NWL 170217P00060000 P 02/17/17 60.0 10.80 15.20
NWL 170217P00065000 P 02/17/17 65.0 15.80 20.20
NWL 170217P00070000 P 02/17/17 70.0 21.20 24.60
NWL 170317C00025000 C 03/17/17 25.0 21.60 23.20
NWL 170317C00026000 C 03/17/17 26.0 18.90 23.30
NWL 170317C00027000 C 03/17/17 27.0 17.80 22.30
NWL 170317C00028000 C 03/17/17 28.0 16.90 21.20
NWL 170317C00029000 C 03/17/17 29.0 16.00 20.30
NWL 170317C00030000 C 03/17/17 30.0 16.70 17.50
NWL 170317C00031000 C 03/17/17 31.0 14.10 18.30
NWL 170317C00032000 C 03/17/17 32.0 12.90 17.00
NWL 170317C00033000 C 03/17/17 33.0 11.90 16.00
NWL 170317C00034000 C 03/17/17 34.0 11.10 15.20
NWL 170317C00035000 C 03/17/17 35.0 10.00 14.20
NWL 170317C00036000 C 03/17/17 36.0 10.50 11.60
NWL 170317C00037000 C 03/17/17 37.0 9.00 12.30
NWL 170317C00038000 C 03/17/17 38.0 8.70 9.70
NWL 170317C00039000 C 03/17/17 39.0 7.00 10.60
NWL 170317C00040000 C 03/17/17 40.0 7.00 7.80
NWL 170317C00041000 C 03/17/17 41.0 6.10 6.90
NWL 170317C00042000 C 03/17/17 42.0 5.20 5.90
NWL 170317C00043000 C 03/17/17 43.0 4.40 5.00
NWL 170317C00044000 C 03/17/17 44.0 3.60 4.30
NWL 170317C00045000 C 03/17/17 45.0 2.95 3.30
NWL 170317C00046000 C 03/17/17 46.0 2.40 2.65
NWL 170317C00047000 C 03/17/17 47.0 1.80 2.05
NWL 170317C00048000 C 03/17/17 48.0 1.30 1.55
NWL 170317C00049000 C 03/17/17 49.0 1.00 1.20
NWL 170317C00050000 C 03/17/17 50.0 0.70 0.90
NWL 170317C00052500 C 03/17/17 52.5 0.25 0.45
NWL 170317C00055000 C 03/17/17 55.0 0.05 0.35
NWL 170317C00057500 C 03/17/17 57.5 0.00 0.25
NWL 170317C00060000 C 03/17/17 60.0 0.00 0.15
NWL 170317C00062500 C 03/17/17 62.5 0.00 0.20
NWL 170317C00065000 C 03/17/17 65.0 0.00 0.20
NWL 170317C00070000 C 03/17/17 70.0 0.00 0.20
NWL 170317P00025000 P 03/17/17 25.0 0.00 0.15
NWL 170317P00026000 P 03/17/17 26.0 0.00 0.20
NWL 170317P00027000 P 03/17/17 27.0 0.00 0.20
NWL 170317P00028000 P 03/17/17 28.0 0.00 0.20
NWL 170317P00029000 P 03/17/17 29.0 0.00 0.20
NWL 170317P00030000 P 03/17/17 30.0 0.00 0.20
NWL 170317P00031000 P 03/17/17 31.0 0.00 0.20
NWL 170317P00032000 P 03/17/17 32.0 0.00 0.25
NWL 170317P00033000 P 03/17/17 33.0 0.00 0.25
NWL 170317P00034000 P 03/17/17 34.0 0.05 0.15
NWL 170317P00035000 P 03/17/17 35.0 0.05 0.25
NWL 170317P00036000 P 03/17/17 36.0 0.05 0.30
NWL 170317P00037000 P 03/17/17 37.0 0.10 0.35
NWL 170317P00038000 P 03/17/17 38.0 0.10 0.40
NWL 170317P00039000 P 03/17/17 39.0 0.15 0.45
NWL 170317P00040000 P 03/17/17 40.0 0.25 0.50
NWL 170317P00041000 P 03/17/17 41.0 0.35 0.60
NWL 170317P00042000 P 03/17/17 42.0 0.50 0.75
NWL 170317P00043000 P 03/17/17 43.0 0.65 0.85
NWL 170317P00044000 P 03/17/17 44.0 0.90 1.05
NWL 170317P00045000 P 03/17/17 45.0 1.15 1.35
NWL 170317P00046000 P 03/17/17 46.0 1.55 1.75
NWL 170317P00047000 P 03/17/17 47.0 2.00 2.20
NWL 170317P00048000 P 03/17/17 48.0 2.55 2.75
NWL 170317P00049000 P 03/17/17 49.0 3.10 3.50
NWL 170317P00050000 P 03/17/17 50.0 3.80 4.20
NWL 170317P00052500 P 03/17/17 52.5 5.60 6.40
NWL 170317P00055000 P 03/17/17 55.0 7.70 9.10
NWL 170317P00057500 P 03/17/17 57.5 10.10 11.60
NWL 170317P00060000 P 03/17/17 60.0 12.70 13.90
NWL 170317P00062500 P 03/17/17 62.5 13.50 17.90
NWL 170317P00065000 P 03/17/17 65.0 17.60 19.20
NWL 170317P00070000 P 03/17/17 70.0 22.70 24.00
NWL 170616C00025000 C 06/16/17 25.0 21.50 23.30
NWL 170616C00026000 C 06/16/17 26.0 20.00 23.40
NWL 170616C00027000 C 06/16/17 27.0 18.00 22.40
NWL 170616C00028000 C 06/16/17 28.0 17.30 21.40
NWL 170616C00029000 C 06/16/17 29.0 16.00 20.30
NWL 170616C00030000 C 06/16/17 30.0 16.60 18.30
NWL 170616C00031000 C 06/16/17 31.0 15.40 18.60
NWL 170616C00032000 C 06/16/17 32.0 14.40 17.60
NWL 170616C00033000 C 06/16/17 33.0 13.40 15.90
NWL 170616C00034000 C 06/16/17 34.0 12.50 14.10
NWL 170616C00035000 C 06/16/17 35.0 11.90 12.80
NWL 170616C00036000 C 06/16/17 36.0 9.80 12.10
NWL 170616C00037000 C 06/16/17 37.0 8.70 12.60
NWL 170616C00038000 C 06/16/17 38.0 8.20 11.70
NWL 170616C00039000 C 06/16/17 39.0 8.30 9.30
NWL 170616C00040000 C 06/16/17 40.0 7.50 8.40
NWL 170616C00041000 C 06/16/17 41.0 6.70 7.60
NWL 170616C00042000 C 06/16/17 42.0 6.00 6.50
NWL 170616C00043000 C 06/16/17 43.0 5.20 5.70
NWL 170616C00044000 C 06/16/17 44.0 4.50 5.10
NWL 170616C00045000 C 06/16/17 45.0 3.90 4.40
NWL 170616C00046000 C 06/16/17 46.0 3.40 3.80
NWL 170616C00047000 C 06/16/17 47.0 2.85 3.20
NWL 170616C00048000 C 06/16/17 48.0 2.45 2.70
NWL 170616C00049000 C 06/16/17 49.0 1.95 2.30
NWL 170616C00050000 C 06/16/17 50.0 1.55 1.85
NWL 170616C00052500 C 06/16/17 52.5 0.85 1.20
NWL 170616C00055000 C 06/16/17 55.0 0.45 0.75
NWL 170616C00057500 C 06/16/17 57.5 0.20 0.55
NWL 170616C00060000 C 06/16/17 60.0 0.10 0.50
NWL 170616C00065000 C 06/16/17 65.0 0.00 0.35
NWL 170616C00070000 C 06/16/17 70.0 0.00 0.25
NWL 170616C00075000 C 06/16/17 75.0 0.00 0.30
NWL 170616P00025000 P 06/16/17 25.0 0.00 0.35
NWL 170616P00026000 P 06/16/17 26.0 0.00 0.30
NWL 170616P00027000 P 06/16/17 27.0 0.00 0.35
NWL 170616P00028000 P 06/16/17 28.0 0.05 0.35
NWL 170616P00029000 P 06/16/17 29.0 0.05 0.40
NWL 170616P00030000 P 06/16/17 30.0 0.05 0.45
NWL 170616P00031000 P 06/16/17 31.0 0.15 0.40
NWL 170616P00032000 P 06/16/17 32.0 0.15 0.55
NWL 170616P00033000 P 06/16/17 33.0 0.20 0.55
NWL 170616P00034000 P 06/16/17 34.0 0.25 0.55
NWL 170616P00035000 P 06/16/17 35.0 0.40 0.60
NWL 170616P00036000 P 06/16/17 36.0 0.40 0.75
NWL 170616P00037000 P 06/16/17 37.0 0.45 0.75
NWL 170616P00038000 P 06/16/17 38.0 0.55 0.95
NWL 170616P00039000 P 06/16/17 39.0 0.70 1.10
NWL 170616P00040000 P 06/16/17 40.0 0.90 1.25
NWL 170616P00041000 P 06/16/17 41.0 1.05 1.40
NWL 170616P00042000 P 06/16/17 42.0 1.25 1.55
NWL 170616P00043000 P 06/16/17 43.0 1.50 1.85
NWL 170616P00044000 P 06/16/17 44.0 1.85 2.15
NWL 170616P00045000 P 06/16/17 45.0 2.20 2.55
NWL 170616P00046000 P 06/16/17 46.0 2.60 2.95
NWL 170616P00047000 P 06/16/17 47.0 3.00 3.50
NWL 170616P00048000 P 06/16/17 48.0 3.50 4.00
NWL 170616P00049000 P 06/16/17 49.0 4.10 4.60
NWL 170616P00050000 P 06/16/17 50.0 4.80 5.20
NWL 170616P00052500 P 06/16/17 52.5 6.60 7.10
NWL 170616P00055000 P 06/16/17 55.0 8.30 10.00
NWL 170616P00057500 P 06/16/17 57.5 9.30 13.40
NWL 170616P00060000 P 06/16/17 60.0 12.90 14.30
NWL 170616P00065000 P 06/16/17 65.0 17.70 19.30
NWL 170616P00070000 P 06/16/17 70.0 20.90 25.50
NWL 170616P00075000 P 06/16/17 75.0 27.10 28.90
NWL 180119C00025000 C 01/19/18 25.0 21.50 22.70
NWL 180119C00028000 C 01/19/18 28.0 17.00 21.50
NWL 180119C00030000 C 01/19/18 30.0 16.80 18.00
NWL 180119C00033000 C 01/19/18 33.0 12.50 16.90
NWL 180119C00035000 C 01/19/18 35.0 12.20 13.80
NWL 180119C00038000 C 01/19/18 38.0 8.40 12.80
NWL 180119C00040000 C 01/19/18 40.0 8.50 9.70
NWL 180119C00043000 C 01/19/18 43.0 6.50 7.70
NWL 180119C00045000 C 01/19/18 45.0 4.60 6.50
NWL 180119C00047000 C 01/19/18 47.0 4.60 5.50
NWL 180119C00050000 C 01/19/18 50.0 2.95 3.90
NWL 180119C00052500 C 01/19/18 52.5 1.70 4.00
NWL 180119C00055000 C 01/19/18 55.0 1.75 2.45
NWL 180119C00060000 C 01/19/18 60.0 0.65 1.40
NWL 180119C00065000 C 01/19/18 65.0 0.30 0.90
NWL 180119C00070000 C 01/19/18 70.0 0.10 0.70
NWL 180119C00075000 C 01/19/18 75.0 0.00 0.60
NWL 180119P00025000 P 01/19/18 25.0 0.20 0.75
NWL 180119P00028000 P 01/19/18 28.0 0.35 0.95
NWL 180119P00030000 P 01/19/18 30.0 0.50 1.10
NWL 180119P00033000 P 01/19/18 33.0 1.00 1.25
NWL 180119P00035000 P 01/19/18 35.0 1.30 1.60
NWL 180119P00038000 P 01/19/18 38.0 1.85 2.10
NWL 180119P00040000 P 01/19/18 40.0 2.35 2.60
NWL 180119P00043000 P 01/19/18 43.0 3.30 3.60
NWL 180119P00045000 P 01/19/18 45.0 4.10 4.80
NWL 180119P00047000 P 01/19/18 47.0 4.70 6.00
NWL 180119P00050000 P 01/19/18 50.0 6.10 7.30
NWL 180119P00052500 P 01/19/18 52.5 7.70 8.90
NWL 180119P00055000 P 01/19/18 55.0 9.60 10.70
NWL 180119P00060000 P 01/19/18 60.0 13.60 14.90
NWL 180119P00065000 P 01/19/18 65.0 17.90 19.50
NWL 180119P00070000 P 01/19/18 70.0 21.20 25.80
NWL 180119P00075000 P 01/19/18 75.0 27.20 29.90
NWL 190118C00025000 C 01/18/19 25.0 21.50 22.90
NWL 190118C00028000 C 01/18/19 28.0 17.10 22.00
NWL 190118C00030000 C 01/18/19 30.0 16.80 19.00
NWL 190118C00033000 C 01/18/19 33.0 13.20 18.00
NWL 190118C00035000 C 01/18/19 35.0 11.70 16.40
NWL 190118C00038000 C 01/18/19 38.0 9.60 14.50
NWL 190118C00040000 C 01/18/19 40.0 8.80 12.90
NWL 190118C00043000 C 01/18/19 43.0 7.00 11.10
NWL 190118C00045000 C 01/18/19 45.0 6.10 10.00
NWL 190118C00047000 C 01/18/19 47.0 5.00 7.90
NWL 190118C00050000 C 01/18/19 50.0 4.70 7.90
NWL 190118C00052500 C 01/18/19 52.5 2.65 6.60
NWL 190118C00055000 C 01/18/19 55.0 2.75 6.10
NWL 190118C00060000 C 01/18/19 60.0 1.00 4.50
NWL 190118C00065000 C 01/18/19 65.0 0.95 2.65
NWL 190118C00070000 C 01/18/19 70.0 0.55 1.90
NWL 190118C00075000 C 01/18/19 75.0 0.30 1.55
NWL 190118P00025000 P 01/18/19 25.0 0.50 2.25
NWL 190118P00028000 P 01/18/19 28.0 0.95 1.60
NWL 190118P00030000 P 01/18/19 30.0 1.05 2.25
NWL 190118P00033000 P 01/18/19 33.0 1.70 2.60
NWL 190118P00035000 P 01/18/19 35.0 1.45 3.20
NWL 190118P00038000 P 01/18/19 38.0 2.95 4.10
NWL 190118P00040000 P 01/18/19 40.0 3.00 4.80
NWL 190118P00043000 P 01/18/19 43.0 4.20 6.00
NWL 190118P00045000 P 01/18/19 45.0 5.40 6.90
NWL 190118P00047000 P 01/18/19 47.0 5.50 8.00
NWL 190118P00050000 P 01/18/19 50.0 7.00 9.70
NWL 190118P00052500 P 01/18/19 52.5 9.30 11.30
NWL 190118P00055000 P 01/18/19 55.0 10.00 14.10
NWL 190118P00060000 P 01/18/19 60.0 14.50 16.90
NWL 190118P00065000 P 01/18/19 65.0 17.50 22.20
NWL 190118P00070000 P 01/18/19 70.0 23.20 25.10
NWL 190118P00075000 P 01/18/19 75.0 27.70 29.80

OPRA data is delayed 15 minutes.