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 (2015-12-25)Premium Content

Newell Rubbermaid Inc (NWL)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NWL 160219C00024000 C 02/19/16 24.0 8.90 11.00
NWL 160219C00025000 C 02/19/16 25.0 7.30 10.00
NWL 160219C00026000 C 02/19/16 26.0 6.30 9.00
NWL 160219C00027000 C 02/19/16 27.0 6.10 8.00
NWL 160219C00028000 C 02/19/16 28.0 5.10 7.00
NWL 160219C00029000 C 02/19/16 29.0 4.30 6.30
NWL 160219C00030000 C 02/19/16 30.0 3.20 5.00
NWL 160219C00031000 C 02/19/16 31.0 2.40 4.10
NWL 160219C00032000 C 02/19/16 32.0 1.60 3.10
NWL 160219C00033000 C 02/19/16 33.0 1.30 2.10
NWL 160219C00034000 C 02/19/16 34.0 1.10 1.30
NWL 160219C00035000 C 02/19/16 35.0 0.55 0.65
NWL 160219C00036000 C 02/19/16 36.0 0.20 0.30
NWL 160219C00037000 C 02/19/16 37.0 0.05 0.40
NWL 160219C00038000 C 02/19/16 38.0 0.00 0.40
NWL 160219C00039000 C 02/19/16 39.0 0.00 0.40
NWL 160219C00040000 C 02/19/16 40.0 0.00 0.40
NWL 160219C00041000 C 02/19/16 41.0 0.00 0.40
NWL 160219C00042000 C 02/19/16 42.0 0.00 0.40
NWL 160219C00043000 C 02/19/16 43.0 0.00 0.40
NWL 160219C00044000 C 02/19/16 44.0 0.00 0.40
NWL 160219C00045000 C 02/19/16 45.0 0.00 0.40
NWL 160219C00046000 C 02/19/16 46.0 0.00 0.40
NWL 160219C00047000 C 02/19/16 47.0 0.00 0.40
NWL 160219C00048000 C 02/19/16 48.0 0.00 0.35
NWL 160219C00049000 C 02/19/16 49.0 0.00 0.35
NWL 160219C00050000 C 02/19/16 50.0 0.00 0.35
NWL 160219C00055000 C 02/19/16 55.0 0.00 0.35
NWL 160219C00060000 C 02/19/16 60.0 0.00 0.35
NWL 160219C00065000 C 02/19/16 65.0 0.00 0.35
NWL 160219P00024000 P 02/19/16 24.0 0.00 0.35
NWL 160219P00025000 P 02/19/16 25.0 0.00 0.35
NWL 160219P00026000 P 02/19/16 26.0 0.00 0.35
NWL 160219P00027000 P 02/19/16 27.0 0.00 0.35
NWL 160219P00028000 P 02/19/16 28.0 0.00 0.40
NWL 160219P00029000 P 02/19/16 29.0 0.00 0.40
NWL 160219P00030000 P 02/19/16 30.0 0.00 0.40
NWL 160219P00031000 P 02/19/16 31.0 0.00 0.45
NWL 160219P00032000 P 02/19/16 32.0 0.05 0.15
NWL 160219P00033000 P 02/19/16 33.0 0.15 0.30
NWL 160219P00034000 P 02/19/16 34.0 0.35 0.50
NWL 160219P00035000 P 02/19/16 35.0 0.75 1.20
NWL 160219P00036000 P 02/19/16 36.0 1.30 2.85
NWL 160219P00037000 P 02/19/16 37.0 2.25 2.80
NWL 160219P00038000 P 02/19/16 38.0 3.00 3.90
NWL 160219P00039000 P 02/19/16 39.0 4.00 4.90
NWL 160219P00040000 P 02/19/16 40.0 5.00 5.90
NWL 160219P00041000 P 02/19/16 41.0 5.70 6.90
NWL 160219P00042000 P 02/19/16 42.0 6.60 8.90
NWL 160219P00043000 P 02/19/16 43.0 7.90 8.90
NWL 160219P00044000 P 02/19/16 44.0 8.90 9.90
NWL 160219P00045000 P 02/19/16 45.0 9.70 10.90
NWL 160219P00046000 P 02/19/16 46.0 10.00 12.90
NWL 160219P00047000 P 02/19/16 47.0 11.80 13.00
NWL 160219P00048000 P 02/19/16 48.0 12.50 15.10
NWL 160219P00049000 P 02/19/16 49.0 13.30 15.90
NWL 160219P00050000 P 02/19/16 50.0 14.80 16.90
NWL 160219P00055000 P 02/19/16 55.0 19.50 21.80
NWL 160219P00060000 P 02/19/16 60.0 23.90 27.40
NWL 160219P00065000 P 02/19/16 65.0 29.80 31.10
NWL 160318C00021000 C 03/18/16 21.0 11.90 14.00
NWL 160318C00022000 C 03/18/16 22.0 10.90 13.20
NWL 160318C00023000 C 03/18/16 23.0 10.20 12.30
NWL 160318C00024000 C 03/18/16 24.0 9.20 11.00
NWL 160318C00025000 C 03/18/16 25.0 8.30 10.10
NWL 160318C00026000 C 03/18/16 26.0 7.30 9.20
NWL 160318C00027000 C 03/18/16 27.0 6.30 8.20
NWL 160318C00028000 C 03/18/16 28.0 5.60 7.30
NWL 160318C00029000 C 03/18/16 29.0 4.70 6.30
NWL 160318C00030000 C 03/18/16 30.0 3.90 5.50
NWL 160318C00031000 C 03/18/16 31.0 3.50 4.60
NWL 160318C00032000 C 03/18/16 32.0 3.30 3.80
NWL 160318C00033000 C 03/18/16 33.0 2.55 3.10
NWL 160318C00034000 C 03/18/16 34.0 2.30 2.45
NWL 160318C00035000 C 03/18/16 35.0 1.75 1.95
NWL 160318C00036000 C 03/18/16 36.0 1.30 1.50
NWL 160318C00037000 C 03/18/16 37.0 1.00 1.15
NWL 160318C00038000 C 03/18/16 38.0 0.75 0.90
NWL 160318C00039000 C 03/18/16 39.0 0.55 0.70
NWL 160318C00040000 C 03/18/16 40.0 0.45 0.55
NWL 160318C00041000 C 03/18/16 41.0 0.35 0.45
NWL 160318C00042000 C 03/18/16 42.0 0.10 0.50
NWL 160318C00043000 C 03/18/16 43.0 0.10 0.40
NWL 160318C00044000 C 03/18/16 44.0 0.20 0.30
NWL 160318C00045000 C 03/18/16 45.0 0.05 0.50
NWL 160318C00046000 C 03/18/16 46.0 0.05 0.40
NWL 160318C00047000 C 03/18/16 47.0 0.05 0.20
NWL 160318C00048000 C 03/18/16 48.0 0.00 0.20
NWL 160318C00049000 C 03/18/16 49.0 0.05 0.15
NWL 160318C00050000 C 03/18/16 50.0 0.00 0.40
NWL 160318C00055000 C 03/18/16 55.0 0.00 0.40
NWL 160318C00060000 C 03/18/16 60.0 0.00 0.40
NWL 160318C00065000 C 03/18/16 65.0 0.00 0.40
NWL 160318P00021000 P 03/18/16 21.0 0.00 0.20
NWL 160318P00022000 P 03/18/16 22.0 0.00 0.40
NWL 160318P00023000 P 03/18/16 23.0 0.00 0.40
NWL 160318P00024000 P 03/18/16 24.0 0.00 0.40
NWL 160318P00025000 P 03/18/16 25.0 0.00 0.40
NWL 160318P00026000 P 03/18/16 26.0 0.05 0.50
NWL 160318P00027000 P 03/18/16 27.0 0.10 0.55
NWL 160318P00028000 P 03/18/16 28.0 0.20 0.60
NWL 160318P00029000 P 03/18/16 29.0 0.40 0.55
NWL 160318P00030000 P 03/18/16 30.0 0.55 0.70
NWL 160318P00031000 P 03/18/16 31.0 0.75 0.85
NWL 160318P00032000 P 03/18/16 32.0 1.00 1.10
NWL 160318P00033000 P 03/18/16 33.0 1.30 1.45
NWL 160318P00034000 P 03/18/16 34.0 1.70 1.85
NWL 160318P00035000 P 03/18/16 35.0 2.20 2.30
NWL 160318P00036000 P 03/18/16 36.0 2.75 2.90
NWL 160318P00037000 P 03/18/16 37.0 3.40 3.60
NWL 160318P00038000 P 03/18/16 38.0 4.10 4.60
NWL 160318P00039000 P 03/18/16 39.0 4.90 5.60
NWL 160318P00040000 P 03/18/16 40.0 5.70 6.60
NWL 160318P00041000 P 03/18/16 41.0 6.60 7.60
NWL 160318P00042000 P 03/18/16 42.0 7.50 8.60
NWL 160318P00043000 P 03/18/16 43.0 8.40 9.60
NWL 160318P00044000 P 03/18/16 44.0 9.50 10.60
NWL 160318P00045000 P 03/18/16 45.0 10.40 11.60
NWL 160318P00046000 P 03/18/16 46.0 11.10 12.60
NWL 160318P00047000 P 03/18/16 47.0 12.20 13.70
NWL 160318P00048000 P 03/18/16 48.0 13.20 15.10
NWL 160318P00049000 P 03/18/16 49.0 14.30 15.80
NWL 160318P00050000 P 03/18/16 50.0 15.00 17.20
NWL 160318P00055000 P 03/18/16 55.0 20.00 21.60
NWL 160318P00060000 P 03/18/16 60.0 25.10 27.10
NWL 160318P00065000 P 03/18/16 65.0 30.20 31.60
NWL 160617C00018000 C 06/17/16 18.0 14.40 17.40
NWL 160617C00019000 C 06/17/16 19.0 14.10 16.50
NWL 160617C00020000 C 06/17/16 20.0 13.10 15.60
NWL 160617C00021000 C 06/17/16 21.0 12.20 14.30
NWL 160617C00022000 C 06/17/16 22.0 11.20 13.20
NWL 160617C00023000 C 06/17/16 23.0 10.30 12.50
NWL 160617C00024000 C 06/17/16 24.0 9.40 11.60
NWL 160617C00025000 C 06/17/16 25.0 8.40 10.40
NWL 160617C00026000 C 06/17/16 26.0 7.70 9.50
NWL 160617C00027000 C 06/17/16 27.0 7.00 9.10
NWL 160617C00028000 C 06/17/16 28.0 6.10 8.30
NWL 160617C00029000 C 06/17/16 29.0 5.50 7.20
NWL 160617C00030000 C 06/17/16 30.0 5.50 6.30
NWL 160617C00031000 C 06/17/16 31.0 5.10 5.80
NWL 160617C00032000 C 06/17/16 32.0 4.50 5.00
NWL 160617C00033000 C 06/17/16 33.0 3.80 4.30
NWL 160617C00034000 C 06/17/16 34.0 3.30 3.80
NWL 160617C00035000 C 06/17/16 35.0 2.80 3.20
NWL 160617C00036000 C 06/17/16 36.0 2.35 2.80
NWL 160617C00037000 C 06/17/16 37.0 2.00 2.35
NWL 160617C00038000 C 06/17/16 38.0 1.65 2.10
NWL 160617C00039000 C 06/17/16 39.0 1.40 1.75
NWL 160617C00040000 C 06/17/16 40.0 1.20 1.50
NWL 160617C00041000 C 06/17/16 41.0 1.00 1.30
NWL 160617C00042000 C 06/17/16 42.0 0.85 1.10
NWL 160617C00043000 C 06/17/16 43.0 0.45 0.95
NWL 160617C00044000 C 06/17/16 44.0 0.35 0.80
NWL 160617C00045000 C 06/17/16 45.0 0.25 1.05
NWL 160617C00046000 C 06/17/16 46.0 0.30 1.00
NWL 160617C00047000 C 06/17/16 47.0 0.15 0.60
NWL 160617C00048000 C 06/17/16 48.0 0.10 0.55
NWL 160617C00049000 C 06/17/16 49.0 0.05 0.50
NWL 160617C00050000 C 06/17/16 50.0 0.05 0.50
NWL 160617C00055000 C 06/17/16 55.0 0.00 0.50
NWL 160617C00060000 C 06/17/16 60.0 0.00 0.50
NWL 160617C00065000 C 06/17/16 65.0 0.00 0.50
NWL 160617P00018000 P 06/17/16 18.0 0.00 0.50
NWL 160617P00019000 P 06/17/16 19.0 0.00 0.50
NWL 160617P00020000 P 06/17/16 20.0 0.05 0.80
NWL 160617P00021000 P 06/17/16 21.0 0.10 0.55
NWL 160617P00022000 P 06/17/16 22.0 0.15 0.60
NWL 160617P00023000 P 06/17/16 23.0 0.25 0.70
NWL 160617P00024000 P 06/17/16 24.0 0.35 0.80
NWL 160617P00025000 P 06/17/16 25.0 0.45 0.95
NWL 160617P00026000 P 06/17/16 26.0 0.60 1.10
NWL 160617P00027000 P 06/17/16 27.0 0.85 1.35
NWL 160617P00028000 P 06/17/16 28.0 1.05 1.45
NWL 160617P00029000 P 06/17/16 29.0 1.25 1.80
NWL 160617P00030000 P 06/17/16 30.0 1.50 1.85
NWL 160617P00031000 P 06/17/16 31.0 1.80 2.20
NWL 160617P00032000 P 06/17/16 32.0 2.15 2.55
NWL 160617P00033000 P 06/17/16 33.0 2.55 2.90
NWL 160617P00034000 P 06/17/16 34.0 3.00 3.40
NWL 160617P00035000 P 06/17/16 35.0 3.40 3.90
NWL 160617P00036000 P 06/17/16 36.0 4.00 4.50
NWL 160617P00037000 P 06/17/16 37.0 4.60 5.10
NWL 160617P00038000 P 06/17/16 38.0 5.30 6.40
NWL 160617P00039000 P 06/17/16 39.0 6.00 6.90
NWL 160617P00040000 P 06/17/16 40.0 6.70 8.60
NWL 160617P00041000 P 06/17/16 41.0 7.50 9.30
NWL 160617P00042000 P 06/17/16 42.0 8.30 10.30
NWL 160617P00043000 P 06/17/16 43.0 9.20 11.00
NWL 160617P00044000 P 06/17/16 44.0 9.80 11.80
NWL 160617P00045000 P 06/17/16 45.0 10.90 13.00
NWL 160617P00046000 P 06/17/16 46.0 11.60 13.80
NWL 160617P00047000 P 06/17/16 47.0 12.60 14.70
NWL 160617P00048000 P 06/17/16 48.0 13.40 15.70
NWL 160617P00049000 P 06/17/16 49.0 14.40 16.60
NWL 160617P00050000 P 06/17/16 50.0 15.50 17.60
NWL 160617P00055000 P 06/17/16 55.0 20.40 22.50
NWL 160617P00060000 P 06/17/16 60.0 25.20 27.40
NWL 160617P00065000 P 06/17/16 65.0 30.00 32.40
NWL 160916C00018000 C 09/16/16 18.0 15.10 17.20
NWL 160916C00019000 C 09/16/16 19.0 14.10 16.70
NWL 160916C00020000 C 09/16/16 20.0 12.90 15.80
NWL 160916C00021000 C 09/16/16 21.0 12.30 14.80
NWL 160916C00022000 C 09/16/16 22.0 11.10 14.10
NWL 160916C00023000 C 09/16/16 23.0 10.60 13.10
NWL 160916C00024000 C 09/16/16 24.0 9.80 12.10
NWL 160916C00025000 C 09/16/16 25.0 9.10 11.00
NWL 160916C00026000 C 09/16/16 26.0 8.00 10.20
NWL 160916C00027000 C 09/16/16 27.0 7.20 9.70
NWL 160916C00028000 C 09/16/16 28.0 7.50 8.50
NWL 160916C00029000 C 09/16/16 29.0 6.50 7.90
NWL 160916C00030000 C 09/16/16 30.0 6.40 6.90
NWL 160916C00031000 C 09/16/16 31.0 5.80 6.30
NWL 160916C00032000 C 09/16/16 32.0 5.10 5.70
NWL 160916C00033000 C 09/16/16 33.0 4.60 5.10
NWL 160916C00034000 C 09/16/16 34.0 4.00 4.50
NWL 160916C00035000 C 09/16/16 35.0 3.50 4.00
NWL 160916C00036000 C 09/16/16 36.0 3.10 3.50
NWL 160916C00037000 C 09/16/16 37.0 2.65 3.10
NWL 160916C00038000 C 09/16/16 38.0 2.30 2.70
NWL 160916C00039000 C 09/16/16 39.0 1.95 2.35
NWL 160916C00040000 C 09/16/16 40.0 1.70 2.25
NWL 160916C00041000 C 09/16/16 41.0 1.45 2.00
NWL 160916C00042000 C 09/16/16 42.0 1.25 1.75
NWL 160916C00043000 C 09/16/16 43.0 0.90 1.60
NWL 160916C00044000 C 09/16/16 44.0 0.95 1.40
NWL 160916C00045000 C 09/16/16 45.0 0.50 1.25
NWL 160916C00046000 C 09/16/16 46.0 0.35 1.20
NWL 160916C00047000 C 09/16/16 47.0 0.30 1.10
NWL 160916C00048000 C 09/16/16 48.0 0.25 1.05
NWL 160916C00049000 C 09/16/16 49.0 0.15 0.70
NWL 160916C00050000 C 09/16/16 50.0 0.15 0.85
NWL 160916C00055000 C 09/16/16 55.0 0.05 0.50
NWL 160916P00018000 P 09/16/16 18.0 0.10 0.55
NWL 160916P00019000 P 09/16/16 19.0 0.15 0.65
NWL 160916P00020000 P 09/16/16 20.0 0.25 1.20
NWL 160916P00021000 P 09/16/16 21.0 0.35 0.85
NWL 160916P00022000 P 09/16/16 22.0 0.45 1.15
NWL 160916P00023000 P 09/16/16 23.0 0.55 1.30
NWL 160916P00024000 P 09/16/16 24.0 0.75 1.50
NWL 160916P00025000 P 09/16/16 25.0 1.00 1.70
NWL 160916P00026000 P 09/16/16 26.0 1.15 1.75
NWL 160916P00027000 P 09/16/16 27.0 1.55 2.05
NWL 160916P00028000 P 09/16/16 28.0 1.70 2.35
NWL 160916P00029000 P 09/16/16 29.0 1.95 2.70
NWL 160916P00030000 P 09/16/16 30.0 2.25 3.10
NWL 160916P00031000 P 09/16/16 31.0 2.65 3.30
NWL 160916P00032000 P 09/16/16 32.0 2.95 3.50
NWL 160916P00033000 P 09/16/16 33.0 3.40 4.00
NWL 160916P00034000 P 09/16/16 34.0 3.90 4.40
NWL 160916P00035000 P 09/16/16 35.0 4.40 5.00
NWL 160916P00036000 P 09/16/16 36.0 4.90 5.50
NWL 160916P00037000 P 09/16/16 37.0 5.50 6.20
NWL 160916P00038000 P 09/16/16 38.0 6.10 6.70
NWL 160916P00039000 P 09/16/16 39.0 6.80 7.40
NWL 160916P00040000 P 09/16/16 40.0 7.40 9.00
NWL 160916P00041000 P 09/16/16 41.0 8.10 9.70
NWL 160916P00042000 P 09/16/16 42.0 9.00 10.50
NWL 160916P00043000 P 09/16/16 43.0 9.70 11.40
NWL 160916P00044000 P 09/16/16 44.0 10.50 12.30
NWL 160916P00045000 P 09/16/16 45.0 11.50 13.20
NWL 160916P00046000 P 09/16/16 46.0 11.70 14.90
NWL 160916P00047000 P 09/16/16 47.0 13.10 15.00
NWL 160916P00048000 P 09/16/16 48.0 13.50 15.90
NWL 160916P00049000 P 09/16/16 49.0 14.80 17.50
NWL 160916P00050000 P 09/16/16 50.0 15.80 18.40
NWL 160916P00055000 P 09/16/16 55.0 20.60 22.60

OPRA data is delayed 15 minutes.