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 (2015-03-27)Premium Content

Newell Rubbermaid Inc (NWL)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NWL 150619C00017000 C 06/19/15 17.0 22.10 23.40
NWL 150619C00018000 C 06/19/15 18.0 19.70 23.50
NWL 150619C00019000 C 06/19/15 19.0 19.00 22.50
NWL 150619C00020000 C 06/19/15 20.0 17.90 21.50
NWL 150619C00021000 C 06/19/15 21.0 16.90 20.50
NWL 150619C00022000 C 06/19/15 22.0 16.00 19.50
NWL 150619C00023000 C 06/19/15 23.0 15.00 18.50
NWL 150619C00024000 C 06/19/15 24.0 14.00 17.50
NWL 150619C00025000 C 06/19/15 25.0 13.00 16.50
NWL 150619C00026000 C 06/19/15 26.0 12.00 15.30
NWL 150619C00027000 C 06/19/15 27.0 11.00 14.30
NWL 150619C00028000 C 06/19/15 28.0 10.00 13.30
NWL 150619C00029000 C 06/19/15 29.0 9.80 12.50
NWL 150619C00030000 C 06/19/15 30.0 8.80 11.50
NWL 150619C00031000 C 06/19/15 31.0 8.10 10.30
NWL 150619C00032000 C 06/19/15 32.0 7.20 8.20
NWL 150619C00033000 C 06/19/15 33.0 6.30 7.00
NWL 150619C00034000 C 06/19/15 34.0 5.30 6.20
NWL 150619C00035000 C 06/19/15 35.0 4.30 5.00
NWL 150619C00036000 C 06/19/15 36.0 3.30 4.00
NWL 150619C00037000 C 06/19/15 37.0 2.45 3.20
NWL 150619C00038000 C 06/19/15 38.0 1.55 2.10
NWL 150619C00039000 C 06/19/15 39.0 0.90 1.05
NWL 150619C00040000 C 06/19/15 40.0 0.35 0.50
NWL 150619C00041000 C 06/19/15 41.0 0.10 0.20
NWL 150619C00042000 C 06/19/15 42.0 0.00 0.10
NWL 150619C00043000 C 06/19/15 43.0 0.00 0.10
NWL 150619C00044000 C 06/19/15 44.0 0.00 0.10
NWL 150619C00045000 C 06/19/15 45.0 0.00 0.10
NWL 150619C00046000 C 06/19/15 46.0 0.00 0.10
NWL 150619P00017000 P 06/19/15 17.0 0.00 0.20
NWL 150619P00018000 P 06/19/15 18.0 0.00 0.20
NWL 150619P00019000 P 06/19/15 19.0 0.00 0.20
NWL 150619P00020000 P 06/19/15 20.0 0.00 0.20
NWL 150619P00021000 P 06/19/15 21.0 0.00 0.20
NWL 150619P00022000 P 06/19/15 22.0 0.00 0.20
NWL 150619P00023000 P 06/19/15 23.0 0.00 0.20
NWL 150619P00024000 P 06/19/15 24.0 0.00 0.20
NWL 150619P00025000 P 06/19/15 25.0 0.00 0.20
NWL 150619P00026000 P 06/19/15 26.0 0.00 0.20
NWL 150619P00027000 P 06/19/15 27.0 0.00 0.20
NWL 150619P00028000 P 06/19/15 28.0 0.00 0.20
NWL 150619P00029000 P 06/19/15 29.0 0.00 0.20
NWL 150619P00030000 P 06/19/15 30.0 0.00 0.20
NWL 150619P00031000 P 06/19/15 31.0 0.00 0.20
NWL 150619P00032000 P 06/19/15 32.0 0.00 0.25
NWL 150619P00033000 P 06/19/15 33.0 0.00 0.25
NWL 150619P00034000 P 06/19/15 34.0 0.00 0.25
NWL 150619P00035000 P 06/19/15 35.0 0.00 0.25
NWL 150619P00036000 P 06/19/15 36.0 0.00 0.30
NWL 150619P00037000 P 06/19/15 37.0 0.00 0.15
NWL 150619P00038000 P 06/19/15 38.0 0.10 0.25
NWL 150619P00039000 P 06/19/15 39.0 0.30 0.45
NWL 150619P00040000 P 06/19/15 40.0 0.75 0.90
NWL 150619P00041000 P 06/19/15 41.0 1.20 1.75
NWL 150619P00042000 P 06/19/15 42.0 2.00 2.70
NWL 150619P00043000 P 06/19/15 43.0 2.85 3.70
NWL 150619P00044000 P 06/19/15 44.0 4.00 4.70
NWL 150619P00045000 P 06/19/15 45.0 4.90 5.70
NWL 150619P00046000 P 06/19/15 46.0 6.00 6.70
NWL 150717C00031000 C 07/17/15 31.0 8.30 9.00
NWL 150717C00032000 C 07/17/15 32.0 7.40 8.00
NWL 150717C00033000 C 07/17/15 33.0 6.40 7.10
NWL 150717C00034000 C 07/17/15 34.0 5.40 6.10
NWL 150717C00035000 C 07/17/15 35.0 4.40 5.10
NWL 150717C00036000 C 07/17/15 36.0 3.50 4.20
NWL 150717C00037000 C 07/17/15 37.0 2.65 3.20
NWL 150717C00038000 C 07/17/15 38.0 1.90 2.15
NWL 150717C00039000 C 07/17/15 39.0 1.20 1.40
NWL 150717C00040000 C 07/17/15 40.0 0.65 0.80
NWL 150717C00041000 C 07/17/15 41.0 0.30 0.45
NWL 150717C00042000 C 07/17/15 42.0 0.10 0.30
NWL 150717C00043000 C 07/17/15 43.0 0.00 0.25
NWL 150717C00044000 C 07/17/15 44.0 0.00 0.20
NWL 150717C00045000 C 07/17/15 45.0 0.00 0.20
NWL 150717C00046000 C 07/17/15 46.0 0.00 0.20
NWL 150717C00047000 C 07/17/15 47.0 0.00 0.20
NWL 150717C00048000 C 07/17/15 48.0 0.00 0.20
NWL 150717P00031000 P 07/17/15 31.0 0.00 0.25
NWL 150717P00032000 P 07/17/15 32.0 0.00 0.25
NWL 150717P00033000 P 07/17/15 33.0 0.00 0.25
NWL 150717P00034000 P 07/17/15 34.0 0.00 0.25
NWL 150717P00035000 P 07/17/15 35.0 0.00 0.30
NWL 150717P00036000 P 07/17/15 36.0 0.05 0.35
NWL 150717P00037000 P 07/17/15 37.0 0.20 0.30
NWL 150717P00038000 P 07/17/15 38.0 0.35 0.50
NWL 150717P00039000 P 07/17/15 39.0 0.60 0.80
NWL 150717P00040000 P 07/17/15 40.0 1.05 1.25
NWL 150717P00041000 P 07/17/15 41.0 1.60 1.95
NWL 150717P00042000 P 07/17/15 42.0 2.20 2.80
NWL 150717P00043000 P 07/17/15 43.0 3.10 3.80
NWL 150717P00044000 P 07/17/15 44.0 4.00 4.70
NWL 150717P00045000 P 07/17/15 45.0 5.00 5.70
NWL 150717P00046000 P 07/17/15 46.0 6.00 6.70
NWL 150717P00047000 P 07/17/15 47.0 7.00 7.70
NWL 150717P00048000 P 07/17/15 48.0 7.90 8.70
NWL 150918C00019000 C 09/18/15 19.0 20.00 21.60
NWL 150918C00020000 C 09/18/15 20.0 19.30 20.60
NWL 150918C00021000 C 09/18/15 21.0 18.30 19.60
NWL 150918C00022000 C 09/18/15 22.0 17.30 18.20
NWL 150918C00023000 C 09/18/15 23.0 16.30 17.80
NWL 150918C00024000 C 09/18/15 24.0 15.30 16.30
NWL 150918C00025000 C 09/18/15 25.0 14.30 15.80
NWL 150918C00026000 C 09/18/15 26.0 13.00 14.30
NWL 150918C00027000 C 09/18/15 27.0 12.00 13.30
NWL 150918C00028000 C 09/18/15 28.0 11.00 12.30
NWL 150918C00029000 C 09/18/15 29.0 10.10 11.40
NWL 150918C00030000 C 09/18/15 30.0 9.40 10.20
NWL 150918C00031000 C 09/18/15 31.0 8.40 9.10
NWL 150918C00032000 C 09/18/15 32.0 7.50 8.20
NWL 150918C00033000 C 09/18/15 33.0 6.50 7.20
NWL 150918C00034000 C 09/18/15 34.0 5.60 6.30
NWL 150918C00035000 C 09/18/15 35.0 4.70 5.50
NWL 150918C00036000 C 09/18/15 36.0 3.80 4.50
NWL 150918C00037000 C 09/18/15 37.0 3.10 3.50
NWL 150918C00038000 C 09/18/15 38.0 2.40 2.75
NWL 150918C00039000 C 09/18/15 39.0 1.80 2.05
NWL 150918C00040000 C 09/18/15 40.0 1.30 1.55
NWL 150918C00041000 C 09/18/15 41.0 0.85 1.15
NWL 150918C00042000 C 09/18/15 42.0 0.55 0.75
NWL 150918C00043000 C 09/18/15 43.0 0.35 0.55
NWL 150918C00044000 C 09/18/15 44.0 0.15 0.40
NWL 150918C00045000 C 09/18/15 45.0 0.05 0.40
NWL 150918C00046000 C 09/18/15 46.0 0.00 0.25
NWL 150918C00047000 C 09/18/15 47.0 0.00 0.30
NWL 150918P00019000 P 09/18/15 19.0 0.00 0.25
NWL 150918P00020000 P 09/18/15 20.0 0.00 0.25
NWL 150918P00021000 P 09/18/15 21.0 0.00 0.25
NWL 150918P00022000 P 09/18/15 22.0 0.00 0.30
NWL 150918P00023000 P 09/18/15 23.0 0.00 0.30
NWL 150918P00024000 P 09/18/15 24.0 0.00 0.30
NWL 150918P00025000 P 09/18/15 25.0 0.00 0.30
NWL 150918P00026000 P 09/18/15 26.0 0.00 0.30
NWL 150918P00027000 P 09/18/15 27.0 0.00 0.30
NWL 150918P00028000 P 09/18/15 28.0 0.00 0.30
NWL 150918P00029000 P 09/18/15 29.0 0.00 0.35
NWL 150918P00030000 P 09/18/15 30.0 0.05 0.35
NWL 150918P00031000 P 09/18/15 31.0 0.05 0.40
NWL 150918P00032000 P 09/18/15 32.0 0.05 0.45
NWL 150918P00033000 P 09/18/15 33.0 0.05 0.50
NWL 150918P00034000 P 09/18/15 34.0 0.10 0.50
NWL 150918P00035000 P 09/18/15 35.0 0.30 0.55
NWL 150918P00036000 P 09/18/15 36.0 0.45 0.70
NWL 150918P00037000 P 09/18/15 37.0 0.65 0.85
NWL 150918P00038000 P 09/18/15 38.0 0.95 1.15
NWL 150918P00039000 P 09/18/15 39.0 1.30 1.55
NWL 150918P00040000 P 09/18/15 40.0 1.80 2.00
NWL 150918P00041000 P 09/18/15 41.0 2.35 2.65
NWL 150918P00042000 P 09/18/15 42.0 2.90 3.40
NWL 150918P00043000 P 09/18/15 43.0 3.60 4.20
NWL 150918P00044000 P 09/18/15 44.0 4.40 5.00
NWL 150918P00045000 P 09/18/15 45.0 5.30 6.00
NWL 150918P00046000 P 09/18/15 46.0 6.20 6.90
NWL 150918P00047000 P 09/18/15 47.0 7.20 7.90
NWL 151218C00023000 C 12/18/15 23.0 15.90 17.60
NWL 151218C00024000 C 12/18/15 24.0 14.40 17.10
NWL 151218C00025000 C 12/18/15 25.0 13.00 16.50
NWL 151218C00026000 C 12/18/15 26.0 12.30 15.20
NWL 151218C00027000 C 12/18/15 27.0 11.30 14.30
NWL 151218C00028000 C 12/18/15 28.0 10.30 13.30
NWL 151218C00029000 C 12/18/15 29.0 10.10 11.60
NWL 151218C00030000 C 12/18/15 30.0 9.50 10.30
NWL 151218C00031000 C 12/18/15 31.0 8.50 9.30
NWL 151218C00032000 C 12/18/15 32.0 7.60 8.30
NWL 151218C00033000 C 12/18/15 33.0 6.70 7.40
NWL 151218C00034000 C 12/18/15 34.0 5.90 6.60
NWL 151218C00035000 C 12/18/15 35.0 5.00 5.70
NWL 151218C00036000 C 12/18/15 36.0 4.30 4.90
NWL 151218C00037000 C 12/18/15 37.0 3.60 4.20
NWL 151218C00038000 C 12/18/15 38.0 2.95 3.30
NWL 151218C00039000 C 12/18/15 39.0 2.35 2.70
NWL 151218C00040000 C 12/18/15 40.0 1.85 2.20
NWL 151218C00041000 C 12/18/15 41.0 1.45 1.75
NWL 151218C00042000 C 12/18/15 42.0 1.10 1.35
NWL 151218C00043000 C 12/18/15 43.0 0.80 1.05
NWL 151218C00044000 C 12/18/15 44.0 0.55 0.80
NWL 151218C00045000 C 12/18/15 45.0 0.40 0.60
NWL 151218C00046000 C 12/18/15 46.0 0.10 0.55
NWL 151218C00047000 C 12/18/15 47.0 0.05 0.50
NWL 151218C00048000 C 12/18/15 48.0 0.05 0.45
NWL 151218C00049000 C 12/18/15 49.0 0.05 0.40
NWL 151218P00023000 P 12/18/15 23.0 0.00 0.40
NWL 151218P00024000 P 12/18/15 24.0 0.00 0.40
NWL 151218P00025000 P 12/18/15 25.0 0.00 0.45
NWL 151218P00026000 P 12/18/15 26.0 0.00 0.45
NWL 151218P00027000 P 12/18/15 27.0 0.05 0.50
NWL 151218P00028000 P 12/18/15 28.0 0.10 0.45
NWL 151218P00029000 P 12/18/15 29.0 0.10 0.50
NWL 151218P00030000 P 12/18/15 30.0 0.05 0.50
NWL 151218P00031000 P 12/18/15 31.0 0.10 0.50
NWL 151218P00032000 P 12/18/15 32.0 0.15 0.60
NWL 151218P00033000 P 12/18/15 33.0 0.35 0.70
NWL 151218P00034000 P 12/18/15 34.0 0.50 0.85
NWL 151218P00035000 P 12/18/15 35.0 0.70 0.95
NWL 151218P00036000 P 12/18/15 36.0 0.95 1.15
NWL 151218P00037000 P 12/18/15 37.0 1.25 1.50
NWL 151218P00038000 P 12/18/15 38.0 1.60 1.85
NWL 151218P00039000 P 12/18/15 39.0 1.95 2.30
NWL 151218P00040000 P 12/18/15 40.0 2.50 2.80
NWL 151218P00041000 P 12/18/15 41.0 3.00 3.40
NWL 151218P00042000 P 12/18/15 42.0 3.70 4.10
NWL 151218P00043000 P 12/18/15 43.0 4.30 4.80
NWL 151218P00044000 P 12/18/15 44.0 4.80 5.60
NWL 151218P00045000 P 12/18/15 45.0 5.60 6.40
NWL 151218P00046000 P 12/18/15 46.0 6.50 7.30
NWL 151218P00047000 P 12/18/15 47.0 7.40 8.20
NWL 151218P00048000 P 12/18/15 48.0 8.40 9.10
NWL 151218P00049000 P 12/18/15 49.0 9.10 10.10

OPRA data is delayed 15 minutes.