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 (2016-09-23)Premium Content

Newell Brands Inc (NWL)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NWL 161216C00023000 C 12/16/16 23.0 21.10 23.20
NWL 161216C00024000 C 12/16/16 24.0 19.50 22.20
NWL 161216C00025000 C 12/16/16 25.0 18.50 21.20
NWL 161216C00026000 C 12/16/16 26.0 17.30 20.20
NWL 161216C00027000 C 12/16/16 27.0 16.30 19.20
NWL 161216C00028000 C 12/16/16 28.0 15.30 18.20
NWL 161216C00029000 C 12/16/16 29.0 14.30 17.20
NWL 161216C00030000 C 12/16/16 30.0 13.30 16.90
NWL 161216C00031000 C 12/16/16 31.0 12.30 15.20
NWL 161216C00032000 C 12/16/16 32.0 11.40 14.20
NWL 161216C00033000 C 12/16/16 33.0 10.40 13.20
NWL 161216C00034000 C 12/16/16 34.0 9.40 12.20
NWL 161216C00035000 C 12/16/16 35.0 8.60 12.40
NWL 161216C00036000 C 12/16/16 36.0 9.00 11.80
NWL 161216C00037000 C 12/16/16 37.0 8.10 10.40
NWL 161216C00038000 C 12/16/16 38.0 7.00 9.50
NWL 161216C00039000 C 12/16/16 39.0 4.90 7.50
NWL 161216C00040000 C 12/16/16 40.0 4.10 6.20
NWL 161216C00041000 C 12/16/16 41.0 4.10 5.40
NWL 161216C00042000 C 12/16/16 42.0 3.50 3.90
NWL 161216C00043000 C 12/16/16 43.0 2.70 2.95
NWL 161216C00044000 C 12/16/16 44.0 1.90 2.10
NWL 161216C00045000 C 12/16/16 45.0 1.25 1.35
NWL 161216C00046000 C 12/16/16 46.0 0.70 0.80
NWL 161216C00047000 C 12/16/16 47.0 0.35 0.40
NWL 161216C00048000 C 12/16/16 48.0 0.15 0.25
NWL 161216C00049000 C 12/16/16 49.0 0.05 0.15
NWL 161216C00050000 C 12/16/16 50.0 0.00 0.10
NWL 161216C00052500 C 12/16/16 52.5 0.00 0.05
NWL 161216C00055000 C 12/16/16 55.0 0.00 0.05
NWL 161216C00057500 C 12/16/16 57.5 0.00 0.25
NWL 161216C00060000 C 12/16/16 60.0 0.00 0.40
NWL 161216C00062500 C 12/16/16 62.5 0.00 0.40
NWL 161216C00065000 C 12/16/16 65.0 0.00 0.40
NWL 161216C00070000 C 12/16/16 70.0 0.00 0.50
NWL 161216C00075000 C 12/16/16 75.0 0.00 0.40
NWL 161216P00023000 P 12/16/16 23.0 0.00 0.05
NWL 161216P00024000 P 12/16/16 24.0 0.00 0.05
NWL 161216P00025000 P 12/16/16 25.0 0.00 0.05
NWL 161216P00026000 P 12/16/16 26.0 0.00 0.45
NWL 161216P00027000 P 12/16/16 27.0 0.00 0.45
NWL 161216P00028000 P 12/16/16 28.0 0.00 0.40
NWL 161216P00029000 P 12/16/16 29.0 0.00 0.45
NWL 161216P00030000 P 12/16/16 30.0 0.00 0.45
NWL 161216P00031000 P 12/16/16 31.0 0.00 0.50
NWL 161216P00032000 P 12/16/16 32.0 0.00 0.45
NWL 161216P00033000 P 12/16/16 33.0 0.00 0.40
NWL 161216P00034000 P 12/16/16 34.0 0.00 0.45
NWL 161216P00035000 P 12/16/16 35.0 0.00 0.40
NWL 161216P00036000 P 12/16/16 36.0 0.00 0.10
NWL 161216P00037000 P 12/16/16 37.0 0.00 0.15
NWL 161216P00038000 P 12/16/16 38.0 0.00 0.10
NWL 161216P00039000 P 12/16/16 39.0 0.00 0.20
NWL 161216P00040000 P 12/16/16 40.0 0.00 0.20
NWL 161216P00041000 P 12/16/16 41.0 0.05 0.15
NWL 161216P00042000 P 12/16/16 42.0 0.10 0.20
NWL 161216P00043000 P 12/16/16 43.0 0.15 0.25
NWL 161216P00044000 P 12/16/16 44.0 0.30 0.40
NWL 161216P00045000 P 12/16/16 45.0 0.60 0.65
NWL 161216P00046000 P 12/16/16 46.0 1.00 1.10
NWL 161216P00047000 P 12/16/16 47.0 1.65 1.80
NWL 161216P00048000 P 12/16/16 48.0 2.45 2.60
NWL 161216P00049000 P 12/16/16 49.0 3.10 3.80
NWL 161216P00050000 P 12/16/16 50.0 3.90 4.70
NWL 161216P00052500 P 12/16/16 52.5 6.30 7.50
NWL 161216P00055000 P 12/16/16 55.0 7.40 9.70
NWL 161216P00057500 P 12/16/16 57.5 9.70 12.20
NWL 161216P00060000 P 12/16/16 60.0 12.20 14.70
NWL 161216P00062500 P 12/16/16 62.5 14.30 17.20
NWL 161216P00065000 P 12/16/16 65.0 16.90 19.70
NWL 161216P00070000 P 12/16/16 70.0 21.90 24.70
NWL 161216P00075000 P 12/16/16 75.0 27.20 29.70
NWL 170120C00039000 C 01/20/17 39.0 4.70 7.40
NWL 170120C00040000 C 01/20/17 40.0 5.90 6.10
NWL 170120C00041000 C 01/20/17 41.0 5.00 5.20
NWL 170120C00042000 C 01/20/17 42.0 4.10 4.40
NWL 170120C00043000 C 01/20/17 43.0 3.40 3.60
NWL 170120C00044000 C 01/20/17 44.0 2.65 2.80
NWL 170120C00045000 C 01/20/17 45.0 2.00 2.15
NWL 170120C00046000 C 01/20/17 46.0 1.45 1.60
NWL 170120C00047000 C 01/20/17 47.0 1.00 1.15
NWL 170120C00048000 C 01/20/17 48.0 0.70 0.80
NWL 170120C00049000 C 01/20/17 49.0 0.40 0.55
NWL 170120C00050000 C 01/20/17 50.0 0.25 0.35
NWL 170120C00052500 C 01/20/17 52.5 0.05 0.15
NWL 170120C00055000 C 01/20/17 55.0 0.00 0.10
NWL 170120C00060000 C 01/20/17 60.0 0.00 0.05
NWL 170120C00065000 C 01/20/17 65.0 0.00 0.40
NWL 170120C00070000 C 01/20/17 70.0 0.00 0.40
NWL 170120P00039000 P 01/20/17 39.0 0.20 0.30
NWL 170120P00040000 P 01/20/17 40.0 0.25 0.40
NWL 170120P00041000 P 01/20/17 41.0 0.35 0.50
NWL 170120P00042000 P 01/20/17 42.0 0.50 0.65
NWL 170120P00043000 P 01/20/17 43.0 0.70 0.85
NWL 170120P00044000 P 01/20/17 44.0 0.95 1.10
NWL 170120P00045000 P 01/20/17 45.0 1.30 1.45
NWL 170120P00046000 P 01/20/17 46.0 1.75 1.90
NWL 170120P00047000 P 01/20/17 47.0 2.30 2.45
NWL 170120P00048000 P 01/20/17 48.0 2.95 3.20
NWL 170120P00049000 P 01/20/17 49.0 3.70 3.90
NWL 170120P00050000 P 01/20/17 50.0 4.50 4.80
NWL 170120P00052500 P 01/20/17 52.5 4.60 7.60
NWL 170120P00055000 P 01/20/17 55.0 8.00 10.10
NWL 170120P00060000 P 01/20/17 60.0 11.90 14.70
NWL 170120P00065000 P 01/20/17 65.0 16.90 19.70
NWL 170120P00070000 P 01/20/17 70.0 22.20 24.70
NWL 170317C00025000 C 03/17/17 25.0 18.90 21.30
NWL 170317C00026000 C 03/17/17 26.0 17.90 20.30
NWL 170317C00027000 C 03/17/17 27.0 16.60 19.30
NWL 170317C00028000 C 03/17/17 28.0 15.60 18.30
NWL 170317C00029000 C 03/17/17 29.0 14.70 17.40
NWL 170317C00030000 C 03/17/17 30.0 13.70 16.60
NWL 170317C00031000 C 03/17/17 31.0 12.80 15.60
NWL 170317C00032000 C 03/17/17 32.0 11.70 14.70
NWL 170317C00033000 C 03/17/17 33.0 10.90 13.70
NWL 170317C00034000 C 03/17/17 34.0 10.20 12.70
NWL 170317C00035000 C 03/17/17 35.0 9.60 12.60
NWL 170317C00036000 C 03/17/17 36.0 8.30 10.80
NWL 170317C00037000 C 03/17/17 37.0 9.00 9.30
NWL 170317C00038000 C 03/17/17 38.0 8.10 8.40
NWL 170317C00039000 C 03/17/17 39.0 7.20 7.50
NWL 170317C00040000 C 03/17/17 40.0 6.30 6.70
NWL 170317C00041000 C 03/17/17 41.0 5.50 5.80
NWL 170317C00042000 C 03/17/17 42.0 4.80 5.10
NWL 170317C00043000 C 03/17/17 43.0 4.10 4.30
NWL 170317C00044000 C 03/17/17 44.0 3.50 3.70
NWL 170317C00045000 C 03/17/17 45.0 2.90 3.10
NWL 170317C00046000 C 03/17/17 46.0 2.30 2.50
NWL 170317C00047000 C 03/17/17 47.0 1.90 2.05
NWL 170317C00048000 C 03/17/17 48.0 1.50 1.65
NWL 170317C00049000 C 03/17/17 49.0 1.15 1.30
NWL 170317C00050000 C 03/17/17 50.0 0.90 1.00
NWL 170317C00052500 C 03/17/17 52.5 0.40 0.55
NWL 170317C00055000 C 03/17/17 55.0 0.25 0.30
NWL 170317C00057500 C 03/17/17 57.5 0.05 0.20
NWL 170317C00060000 C 03/17/17 60.0 0.00 0.10
NWL 170317C00062500 C 03/17/17 62.5 0.00 0.10
NWL 170317C00065000 C 03/17/17 65.0 0.00 0.45
NWL 170317C00070000 C 03/17/17 70.0 0.00 0.45
NWL 170317P00025000 P 03/17/17 25.0 0.00 0.15
NWL 170317P00026000 P 03/17/17 26.0 0.05 0.15
NWL 170317P00027000 P 03/17/17 27.0 0.05 0.15
NWL 170317P00028000 P 03/17/17 28.0 0.05 0.20
NWL 170317P00029000 P 03/17/17 29.0 0.10 0.20
NWL 170317P00030000 P 03/17/17 30.0 0.10 0.25
NWL 170317P00031000 P 03/17/17 31.0 0.15 0.25
NWL 170317P00032000 P 03/17/17 32.0 0.15 0.30
NWL 170317P00033000 P 03/17/17 33.0 0.20 0.30
NWL 170317P00034000 P 03/17/17 34.0 0.20 0.35
NWL 170317P00035000 P 03/17/17 35.0 0.25 0.40
NWL 170317P00036000 P 03/17/17 36.0 0.35 0.45
NWL 170317P00037000 P 03/17/17 37.0 0.40 0.55
NWL 170317P00038000 P 03/17/17 38.0 0.50 0.65
NWL 170317P00039000 P 03/17/17 39.0 0.65 0.80
NWL 170317P00040000 P 03/17/17 40.0 0.80 0.95
NWL 170317P00041000 P 03/17/17 41.0 1.05 1.15
NWL 170317P00042000 P 03/17/17 42.0 1.25 1.40
NWL 170317P00043000 P 03/17/17 43.0 1.55 1.70
NWL 170317P00044000 P 03/17/17 44.0 1.90 2.10
NWL 170317P00045000 P 03/17/17 45.0 2.30 2.50
NWL 170317P00046000 P 03/17/17 46.0 2.75 2.95
NWL 170317P00047000 P 03/17/17 47.0 3.30 3.50
NWL 170317P00048000 P 03/17/17 48.0 3.90 4.10
NWL 170317P00049000 P 03/17/17 49.0 4.50 4.80
NWL 170317P00050000 P 03/17/17 50.0 5.30 5.60
NWL 170317P00052500 P 03/17/17 52.5 7.30 7.60
NWL 170317P00055000 P 03/17/17 55.0 8.50 11.70
NWL 170317P00057500 P 03/17/17 57.5 10.00 13.10
NWL 170317P00060000 P 03/17/17 60.0 14.20 15.60
NWL 170317P00062500 P 03/17/17 62.5 14.50 17.40
NWL 170317P00065000 P 03/17/17 65.0 17.40 19.80
NWL 170317P00070000 P 03/17/17 70.0 22.40 24.90
NWL 170616C00025000 C 06/16/17 25.0 19.00 21.30
NWL 170616C00026000 C 06/16/17 26.0 18.20 20.40
NWL 170616C00027000 C 06/16/17 27.0 16.70 19.50
NWL 170616C00028000 C 06/16/17 28.0 15.70 18.50
NWL 170616C00029000 C 06/16/17 29.0 14.80 17.50
NWL 170616C00030000 C 06/16/17 30.0 13.90 16.60
NWL 170616C00031000 C 06/16/17 31.0 12.90 17.10
NWL 170616C00032000 C 06/16/17 32.0 11.90 14.80
NWL 170616C00033000 C 06/16/17 33.0 10.90 13.90
NWL 170616C00034000 C 06/16/17 34.0 10.20 12.80
NWL 170616C00035000 C 06/16/17 35.0 11.10 11.40
NWL 170616C00036000 C 06/16/17 36.0 10.20 10.60
NWL 170616C00037000 C 06/16/17 37.0 9.30 9.70
NWL 170616C00038000 C 06/16/17 38.0 8.50 8.90
NWL 170616C00039000 C 06/16/17 39.0 7.70 8.00
NWL 170616C00040000 C 06/16/17 40.0 6.90 7.30
NWL 170616C00041000 C 06/16/17 41.0 6.20 6.50
NWL 170616C00042000 C 06/16/17 42.0 5.50 5.80
NWL 170616C00043000 C 06/16/17 43.0 4.90 5.20
NWL 170616C00044000 C 06/16/17 44.0 4.30 4.60
NWL 170616C00045000 C 06/16/17 45.0 3.70 4.00
NWL 170616C00046000 C 06/16/17 46.0 3.20 3.50
NWL 170616C00047000 C 06/16/17 47.0 2.75 3.00
NWL 170616C00048000 C 06/16/17 48.0 2.35 2.55
NWL 170616C00049000 C 06/16/17 49.0 2.00 2.15
NWL 170616C00050000 C 06/16/17 50.0 1.65 1.85
NWL 170616C00052500 C 06/16/17 52.5 1.00 1.20
NWL 170616C00055000 C 06/16/17 55.0 0.60 0.80
NWL 170616C00057500 C 06/16/17 57.5 0.35 0.55
NWL 170616C00060000 C 06/16/17 60.0 0.20 0.35
NWL 170616C00065000 C 06/16/17 65.0 0.00 0.15
NWL 170616C00070000 C 06/16/17 70.0 0.00 0.15
NWL 170616C00075000 C 06/16/17 75.0 0.00 0.40
NWL 170616P00025000 P 06/16/17 25.0 0.10 0.25
NWL 170616P00026000 P 06/16/17 26.0 0.15 0.30
NWL 170616P00027000 P 06/16/17 27.0 0.15 0.35
NWL 170616P00028000 P 06/16/17 28.0 0.20 0.35
NWL 170616P00029000 P 06/16/17 29.0 0.25 0.40
NWL 170616P00030000 P 06/16/17 30.0 0.30 0.45
NWL 170616P00031000 P 06/16/17 31.0 0.30 0.50
NWL 170616P00032000 P 06/16/17 32.0 0.40 0.55
NWL 170616P00033000 P 06/16/17 33.0 0.45 0.60
NWL 170616P00034000 P 06/16/17 34.0 0.55 0.70
NWL 170616P00035000 P 06/16/17 35.0 0.65 0.80
NWL 170616P00036000 P 06/16/17 36.0 0.80 0.95
NWL 170616P00037000 P 06/16/17 37.0 0.90 1.10
NWL 170616P00038000 P 06/16/17 38.0 1.10 1.30
NWL 170616P00039000 P 06/16/17 39.0 1.30 1.50
NWL 170616P00040000 P 06/16/17 40.0 1.55 1.75
NWL 170616P00041000 P 06/16/17 41.0 1.85 2.00
NWL 170616P00042000 P 06/16/17 42.0 2.15 2.30
NWL 170616P00043000 P 06/16/17 43.0 2.45 2.70
NWL 170616P00044000 P 06/16/17 44.0 2.85 3.10
NWL 170616P00045000 P 06/16/17 45.0 3.30 3.60
NWL 170616P00046000 P 06/16/17 46.0 3.70 4.00
NWL 170616P00047000 P 06/16/17 47.0 4.30 4.60
NWL 170616P00048000 P 06/16/17 48.0 4.90 5.20
NWL 170616P00049000 P 06/16/17 49.0 5.50 5.80
NWL 170616P00050000 P 06/16/17 50.0 6.10 6.50
NWL 170616P00052500 P 06/16/17 52.5 8.00 8.40
NWL 170616P00055000 P 06/16/17 55.0 10.10 10.40
NWL 170616P00057500 P 06/16/17 57.5 12.30 12.60
NWL 170616P00060000 P 06/16/17 60.0 13.10 16.40
NWL 170616P00065000 P 06/16/17 65.0 17.20 20.10
NWL 170616P00070000 P 06/16/17 70.0 22.20 24.90
NWL 170616P00075000 P 06/16/17 75.0 27.30 29.90
NWL 180119C00025000 C 01/19/18 25.0 20.30 21.70
NWL 180119C00028000 C 01/19/18 28.0 15.80 19.00
NWL 180119C00030000 C 01/19/18 30.0 14.90 17.30
NWL 180119C00033000 C 01/19/18 33.0 13.40 13.80
NWL 180119C00035000 C 01/19/18 35.0 11.70 12.10
NWL 180119C00038000 C 01/19/18 38.0 9.40 9.80
NWL 180119C00040000 C 01/19/18 40.0 8.00 8.40
NWL 180119C00043000 C 01/19/18 43.0 6.20 6.60
NWL 180119C00045000 C 01/19/18 45.0 5.10 5.50
NWL 180119C00047000 C 01/19/18 47.0 4.30 4.50
NWL 180119C00050000 C 01/19/18 50.0 3.00 3.30
NWL 180119C00052500 C 01/19/18 52.5 2.25 2.55
NWL 180119C00055000 C 01/19/18 55.0 1.65 1.95
NWL 180119C00060000 C 01/19/18 60.0 0.85 1.10
NWL 180119C00065000 C 01/19/18 65.0 0.40 0.65
NWL 180119C00070000 C 01/19/18 70.0 0.15 0.40
NWL 180119C00075000 C 01/19/18 75.0 0.00 4.90
NWL 180119P00025000 P 01/19/18 25.0 0.40 0.65
NWL 180119P00028000 P 01/19/18 28.0 0.60 0.85
NWL 180119P00030000 P 01/19/18 30.0 0.80 1.05
NWL 180119P00033000 P 01/19/18 33.0 1.25 1.45
NWL 180119P00035000 P 01/19/18 35.0 1.65 1.80
NWL 180119P00038000 P 01/19/18 38.0 2.35 2.55
NWL 180119P00040000 P 01/19/18 40.0 2.95 3.20
NWL 180119P00043000 P 01/19/18 43.0 4.00 4.30
NWL 180119P00045000 P 01/19/18 45.0 4.90 5.20
NWL 180119P00047000 P 01/19/18 47.0 5.90 6.30
NWL 180119P00050000 P 01/19/18 50.0 7.70 8.10
NWL 180119P00052500 P 01/19/18 52.5 9.40 9.80
NWL 180119P00055000 P 01/19/18 55.0 11.30 11.70
NWL 180119P00060000 P 01/19/18 60.0 15.30 15.80
NWL 180119P00065000 P 01/19/18 65.0 19.90 20.30
NWL 180119P00070000 P 01/19/18 70.0 23.10 25.60
NWL 180119P00075000 P 01/19/18 75.0 27.50 31.60
NWL 190118C00025000 C 01/18/19 25.0 20.20 21.60
NWL 190118C00028000 C 01/18/19 28.0 17.40 19.20
NWL 190118C00030000 C 01/18/19 30.0 16.40 17.00
NWL 190118C00033000 C 01/18/19 33.0 14.10 14.70
NWL 190118C00035000 C 01/18/19 35.0 12.70 13.20
NWL 190118C00038000 C 01/18/19 38.0 10.70 11.20
NWL 190118C00040000 C 01/18/19 40.0 9.40 10.00
NWL 190118C00043000 C 01/18/19 43.0 7.80 8.30
NWL 190118C00045000 C 01/18/19 45.0 6.80 7.30
NWL 190118C00047000 C 01/18/19 47.0 5.90 6.50
NWL 190118C00050000 C 01/18/19 50.0 4.80 5.30
NWL 190118C00052500 C 01/18/19 52.5 3.90 4.50
NWL 190118C00055000 C 01/18/19 55.0 3.20 3.80
NWL 190118C00060000 C 01/18/19 60.0 2.20 2.70
NWL 190118C00065000 C 01/18/19 65.0 1.40 1.85
NWL 190118C00070000 C 01/18/19 70.0 0.85 1.30
NWL 190118C00075000 C 01/18/19 75.0 0.00 4.90
NWL 190118P00025000 P 01/18/19 25.0 1.05 1.40
NWL 190118P00028000 P 01/18/19 28.0 1.45 1.85
NWL 190118P00030000 P 01/18/19 30.0 1.80 2.20
NWL 190118P00033000 P 01/18/19 33.0 2.45 2.95
NWL 190118P00035000 P 01/18/19 35.0 3.00 3.50
NWL 190118P00038000 P 01/18/19 38.0 3.90 4.40
NWL 190118P00040000 P 01/18/19 40.0 4.70 5.20
NWL 190118P00043000 P 01/18/19 43.0 5.90 6.50
NWL 190118P00045000 P 01/18/19 45.0 6.90 7.40
NWL 190118P00047000 P 01/18/19 47.0 8.00 8.50
NWL 190118P00050000 P 01/18/19 50.0 9.80 10.20
NWL 190118P00052500 P 01/18/19 52.5 11.40 11.80
NWL 190118P00055000 P 01/18/19 55.0 13.10 13.50
NWL 190118P00060000 P 01/18/19 60.0 16.90 17.50
NWL 190118P00065000 P 01/18/19 65.0 21.00 21.60
NWL 190118P00070000 P 01/18/19 70.0 25.20 25.90
NWL 190118P00075000 P 01/18/19 75.0 28.10 32.00

OPRA data is delayed 15 minutes.