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 (2014-12-26)Premium Content

Newell Rubbermaid Inc (NWL)
As of Jan 27 2015 3:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NWL 150220C00028000 C 02/20/15 28.0 8.60 9.80
NWL 150220C00029000 C 02/20/15 29.0 7.70 8.80
NWL 150220C00030000 C 02/20/15 30.0 6.70 7.80
NWL 150220C00031000 C 02/20/15 31.0 5.70 6.80
NWL 150220C00032000 C 02/20/15 32.0 4.70 5.80
NWL 150220C00033000 C 02/20/15 33.0 3.80 4.80
NWL 150220C00034000 C 02/20/15 34.0 2.85 3.90
NWL 150220C00035000 C 02/20/15 35.0 2.50 2.90
NWL 150220C00036000 C 02/20/15 36.0 1.75 2.10
NWL 150220C00037000 C 02/20/15 37.0 1.10 1.25
NWL 150220C00038000 C 02/20/15 38.0 0.60 0.75
NWL 150220C00039000 C 02/20/15 39.0 0.20 0.40
NWL 150220C00040000 C 02/20/15 40.0 0.05 0.25
NWL 150220C00041000 C 02/20/15 41.0 0.00 0.15
NWL 150220C00042000 C 02/20/15 42.0 0.00 0.20
NWL 150220C00043000 C 02/20/15 43.0 0.00 0.20
NWL 150220C00044000 C 02/20/15 44.0 0.00 0.20
NWL 150220P00028000 P 02/20/15 28.0 0.00 0.20
NWL 150220P00029000 P 02/20/15 29.0 0.00 0.20
NWL 150220P00030000 P 02/20/15 30.0 0.00 0.20
NWL 150220P00031000 P 02/20/15 31.0 0.00 0.20
NWL 150220P00032000 P 02/20/15 32.0 0.00 0.25
NWL 150220P00033000 P 02/20/15 33.0 0.00 0.25
NWL 150220P00034000 P 02/20/15 34.0 0.05 0.30
NWL 150220P00035000 P 02/20/15 35.0 0.20 0.45
NWL 150220P00036000 P 02/20/15 36.0 0.40 0.50
NWL 150220P00037000 P 02/20/15 37.0 0.60 0.80
NWL 150220P00038000 P 02/20/15 38.0 1.05 1.30
NWL 150220P00039000 P 02/20/15 39.0 1.55 2.55
NWL 150220P00040000 P 02/20/15 40.0 2.35 3.50
NWL 150220P00041000 P 02/20/15 41.0 3.30 4.50
NWL 150220P00042000 P 02/20/15 42.0 4.20 5.50
NWL 150220P00043000 P 02/20/15 43.0 5.20 6.40
NWL 150220P00044000 P 02/20/15 44.0 6.20 7.50
NWL 150320C00017000 C 03/20/15 17.0 19.60 21.10
NWL 150320C00018000 C 03/20/15 18.0 17.50 21.30
NWL 150320C00019000 C 03/20/15 19.0 16.40 20.30
NWL 150320C00020000 C 03/20/15 20.0 15.40 19.30
NWL 150320C00021000 C 03/20/15 21.0 14.40 17.90
NWL 150320C00022000 C 03/20/15 22.0 14.70 16.70
NWL 150320C00023000 C 03/20/15 23.0 12.90 16.10
NWL 150320C00024000 C 03/20/15 24.0 12.60 13.80
NWL 150320C00025000 C 03/20/15 25.0 11.60 12.80
NWL 150320C00026000 C 03/20/15 26.0 10.60 11.80
NWL 150320C00027000 C 03/20/15 27.0 9.70 10.80
NWL 150320C00028000 C 03/20/15 28.0 8.70 9.80
NWL 150320C00029000 C 03/20/15 29.0 7.70 8.80
NWL 150320C00030000 C 03/20/15 30.0 6.70 7.90
NWL 150320C00031000 C 03/20/15 31.0 5.70 6.90
NWL 150320C00032000 C 03/20/15 32.0 4.80 5.90
NWL 150320C00033000 C 03/20/15 33.0 3.90 4.90
NWL 150320C00034000 C 03/20/15 34.0 3.00 4.00
NWL 150320C00035000 C 03/20/15 35.0 2.50 3.10
NWL 150320C00036000 C 03/20/15 36.0 1.95 2.15
NWL 150320C00037000 C 03/20/15 37.0 1.35 1.50
NWL 150320C00038000 C 03/20/15 38.0 0.85 0.95
NWL 150320C00039000 C 03/20/15 39.0 0.40 0.60
NWL 150320C00040000 C 03/20/15 40.0 0.20 0.40
NWL 150320C00041000 C 03/20/15 41.0 0.05 0.25
NWL 150320C00042000 C 03/20/15 42.0 0.00 0.25
NWL 150320C00043000 C 03/20/15 43.0 0.00 0.20
NWL 150320C00044000 C 03/20/15 44.0 0.00 0.20
NWL 150320P00017000 P 03/20/15 17.0 0.00 0.20
NWL 150320P00018000 P 03/20/15 18.0 0.00 0.20
NWL 150320P00019000 P 03/20/15 19.0 0.00 0.20
NWL 150320P00020000 P 03/20/15 20.0 0.00 0.20
NWL 150320P00021000 P 03/20/15 21.0 0.00 0.20
NWL 150320P00022000 P 03/20/15 22.0 0.00 0.20
NWL 150320P00023000 P 03/20/15 23.0 0.00 0.20
NWL 150320P00024000 P 03/20/15 24.0 0.00 0.20
NWL 150320P00025000 P 03/20/15 25.0 0.00 0.20
NWL 150320P00026000 P 03/20/15 26.0 0.00 0.20
NWL 150320P00027000 P 03/20/15 27.0 0.00 0.20
NWL 150320P00028000 P 03/20/15 28.0 0.00 0.20
NWL 150320P00029000 P 03/20/15 29.0 0.00 0.20
NWL 150320P00030000 P 03/20/15 30.0 0.00 0.25
NWL 150320P00031000 P 03/20/15 31.0 0.05 0.25
NWL 150320P00032000 P 03/20/15 32.0 0.05 0.25
NWL 150320P00033000 P 03/20/15 33.0 0.10 0.35
NWL 150320P00034000 P 03/20/15 34.0 0.25 0.40
NWL 150320P00035000 P 03/20/15 35.0 0.40 0.55
NWL 150320P00036000 P 03/20/15 36.0 0.60 0.80
NWL 150320P00037000 P 03/20/15 37.0 0.95 1.15
NWL 150320P00038000 P 03/20/15 38.0 1.40 1.65
NWL 150320P00039000 P 03/20/15 39.0 2.10 2.30
NWL 150320P00040000 P 03/20/15 40.0 2.60 3.70
NWL 150320P00041000 P 03/20/15 41.0 3.50 4.60
NWL 150320P00042000 P 03/20/15 42.0 4.40 5.60
NWL 150320P00043000 P 03/20/15 43.0 5.40 6.60
NWL 150320P00044000 P 03/20/15 44.0 6.10 7.60
NWL 150619C00017000 C 06/19/15 17.0 19.00 22.30
NWL 150619C00018000 C 06/19/15 18.0 17.20 21.30
NWL 150619C00019000 C 06/19/15 19.0 16.20 20.30
NWL 150619C00020000 C 06/19/15 20.0 15.20 19.30
NWL 150619C00021000 C 06/19/15 21.0 14.20 18.30
NWL 150619C00022000 C 06/19/15 22.0 13.20 17.10
NWL 150619C00023000 C 06/19/15 23.0 12.80 16.30
NWL 150619C00024000 C 06/19/15 24.0 12.00 15.30
NWL 150619C00025000 C 06/19/15 25.0 10.80 14.30
NWL 150619C00026000 C 06/19/15 26.0 10.00 13.40
NWL 150619C00027000 C 06/19/15 27.0 9.00 12.40
NWL 150619C00028000 C 06/19/15 28.0 8.00 11.30
NWL 150619C00029000 C 06/19/15 29.0 7.70 9.50
NWL 150619C00030000 C 06/19/15 30.0 6.80 8.00
NWL 150619C00031000 C 06/19/15 31.0 5.20 7.10
NWL 150619C00032000 C 06/19/15 32.0 5.10 6.20
NWL 150619C00033000 C 06/19/15 33.0 4.30 5.20
NWL 150619C00034000 C 06/19/15 34.0 3.50 4.40
NWL 150619C00035000 C 06/19/15 35.0 3.20 3.50
NWL 150619C00036000 C 06/19/15 36.0 2.50 2.80
NWL 150619C00037000 C 06/19/15 37.0 1.90 2.20
NWL 150619C00038000 C 06/19/15 38.0 1.35 1.70
NWL 150619C00039000 C 06/19/15 39.0 0.95 1.30
NWL 150619C00040000 C 06/19/15 40.0 0.65 0.95
NWL 150619C00041000 C 06/19/15 41.0 0.45 0.70
NWL 150619C00042000 C 06/19/15 42.0 0.30 0.55
NWL 150619C00043000 C 06/19/15 43.0 0.00 0.45
NWL 150619C00044000 C 06/19/15 44.0 0.05 0.30
NWL 150619C00045000 C 06/19/15 45.0 0.05 0.20
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 0.05 0.25
NWL 150619P00027000 P 06/19/15 27.0 0.05 0.25
NWL 150619P00028000 P 06/19/15 28.0 0.05 0.25
NWL 150619P00029000 P 06/19/15 29.0 0.05 0.35
NWL 150619P00030000 P 06/19/15 30.0 0.10 0.40
NWL 150619P00031000 P 06/19/15 31.0 0.25 0.50
NWL 150619P00032000 P 06/19/15 32.0 0.40 0.60
NWL 150619P00033000 P 06/19/15 33.0 0.60 0.75
NWL 150619P00034000 P 06/19/15 34.0 0.80 0.95
NWL 150619P00035000 P 06/19/15 35.0 1.05 1.20
NWL 150619P00036000 P 06/19/15 36.0 1.35 1.55
NWL 150619P00037000 P 06/19/15 37.0 1.80 1.95
NWL 150619P00038000 P 06/19/15 38.0 2.25 2.50
NWL 150619P00039000 P 06/19/15 39.0 2.80 3.10
NWL 150619P00040000 P 06/19/15 40.0 3.40 3.80
NWL 150619P00041000 P 06/19/15 41.0 3.90 5.10
NWL 150619P00042000 P 06/19/15 42.0 4.70 6.00
NWL 150619P00043000 P 06/19/15 43.0 5.70 6.90
NWL 150619P00044000 P 06/19/15 44.0 5.80 8.40
NWL 150619P00045000 P 06/19/15 45.0 6.90 8.80
NWL 150918C00025000 C 09/18/15 25.0 11.00 14.40
NWL 150918C00026000 C 09/18/15 26.0 10.00 13.40
NWL 150918C00027000 C 09/18/15 27.0 9.10 12.50
NWL 150918C00028000 C 09/18/15 28.0 8.10 11.40
NWL 150918C00029000 C 09/18/15 29.0 7.80 9.70
NWL 150918C00030000 C 09/18/15 30.0 7.10 8.10
NWL 150918C00031000 C 09/18/15 31.0 6.30 7.30
NWL 150918C00032000 C 09/18/15 32.0 5.40 6.50
NWL 150918C00033000 C 09/18/15 33.0 4.70 5.70
NWL 150918C00034000 C 09/18/15 34.0 4.00 5.00
NWL 150918C00035000 C 09/18/15 35.0 3.40 4.20
NWL 150918C00036000 C 09/18/15 36.0 2.75 3.50
NWL 150918C00037000 C 09/18/15 37.0 2.30 2.95
NWL 150918C00038000 C 09/18/15 38.0 1.85 2.45
NWL 150918C00039000 C 09/18/15 39.0 1.45 1.95
NWL 150918C00040000 C 09/18/15 40.0 1.10 1.65
NWL 150918C00041000 C 09/18/15 41.0 0.85 1.25
NWL 150918C00042000 C 09/18/15 42.0 0.45 1.05
NWL 150918C00043000 C 09/18/15 43.0 0.40 0.80
NWL 150918C00044000 C 09/18/15 44.0 0.20 0.70
NWL 150918C00045000 C 09/18/15 45.0 0.05 0.55
NWL 150918C00046000 C 09/18/15 46.0 0.05 0.45
NWL 150918C00047000 C 09/18/15 47.0 0.10 0.35
NWL 150918P00025000 P 09/18/15 25.0 0.00 0.70
NWL 150918P00026000 P 09/18/15 26.0 0.10 0.40
NWL 150918P00027000 P 09/18/15 27.0 0.15 0.45
NWL 150918P00028000 P 09/18/15 28.0 0.20 0.55
NWL 150918P00029000 P 09/18/15 29.0 0.30 0.65
NWL 150918P00030000 P 09/18/15 30.0 0.40 0.80
NWL 150918P00031000 P 09/18/15 31.0 0.55 0.90
NWL 150918P00032000 P 09/18/15 32.0 0.70 1.05
NWL 150918P00033000 P 09/18/15 33.0 0.95 1.30
NWL 150918P00034000 P 09/18/15 34.0 1.15 1.65
NWL 150918P00035000 P 09/18/15 35.0 1.45 2.00
NWL 150918P00036000 P 09/18/15 36.0 1.80 2.45
NWL 150918P00037000 P 09/18/15 37.0 2.30 2.95
NWL 150918P00038000 P 09/18/15 38.0 2.75 3.50
NWL 150918P00039000 P 09/18/15 39.0 3.30 4.10
NWL 150918P00040000 P 09/18/15 40.0 3.70 4.80
NWL 150918P00041000 P 09/18/15 41.0 4.60 5.60
NWL 150918P00042000 P 09/18/15 42.0 5.20 6.40
NWL 150918P00043000 P 09/18/15 43.0 6.10 7.20
NWL 150918P00044000 P 09/18/15 44.0 7.00 8.10
NWL 150918P00045000 P 09/18/15 45.0 7.90 9.10
NWL 150918P00046000 P 09/18/15 46.0 8.80 9.90
NWL 150918P00047000 P 09/18/15 47.0 8.30 11.70

OPRA data is delayed 15 minutes.