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

Tempur Sealy International Inc (TPX)
As of Mar 2 2015 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TPX 150320C00030000 C 03/20/15 30.0 26.50 28.10
TPX 150320C00035000 C 03/20/15 35.0 21.50 23.10
TPX 150320C00040000 C 03/20/15 40.0 16.70 18.30
TPX 150320C00045000 C 03/20/15 45.0 11.70 13.20
TPX 150320C00050000 C 03/20/15 50.0 6.80 8.00
TPX 150320C00055000 C 03/20/15 55.0 2.70 2.90
TPX 150320C00060000 C 03/20/15 60.0 0.35 0.60
TPX 150320C00065000 C 03/20/15 65.0 0.00 0.15
TPX 150320C00070000 C 03/20/15 70.0 0.00 0.05
TPX 150320C00075000 C 03/20/15 75.0 0.00 0.05
TPX 150320C00080000 C 03/20/15 80.0 0.00 0.05
TPX 150320C00085000 C 03/20/15 85.0 0.00 0.05
TPX 150320C00090000 C 03/20/15 90.0 0.00 0.05
TPX 150320P00030000 P 03/20/15 30.0 0.00 0.05
TPX 150320P00035000 P 03/20/15 35.0 0.00 0.05
TPX 150320P00040000 P 03/20/15 40.0 0.00 0.05
TPX 150320P00045000 P 03/20/15 45.0 0.00 0.15
TPX 150320P00050000 P 03/20/15 50.0 0.00 0.25
TPX 150320P00055000 P 03/20/15 55.0 0.60 0.80
TPX 150320P00060000 P 03/20/15 60.0 2.70 3.70
TPX 150320P00065000 P 03/20/15 65.0 7.10 8.30
TPX 150320P00070000 P 03/20/15 70.0 11.80 13.30
TPX 150320P00075000 P 03/20/15 75.0 16.80 18.70
TPX 150320P00080000 P 03/20/15 80.0 21.90 23.50
TPX 150320P00085000 P 03/20/15 85.0 26.90 28.50
TPX 150320P00090000 P 03/20/15 90.0 31.90 33.50
TPX 150417C00030000 C 04/17/15 30.0 26.70 28.10
TPX 150417C00035000 C 04/17/15 35.0 21.80 23.20
TPX 150417C00040000 C 04/17/15 40.0 16.80 18.20
TPX 150417C00045000 C 04/17/15 45.0 11.90 13.30
TPX 150417C00050000 C 04/17/15 50.0 7.20 8.40
TPX 150417C00055000 C 04/17/15 55.0 3.40 3.80
TPX 150417C00060000 C 04/17/15 60.0 0.95 1.20
TPX 150417C00065000 C 04/17/15 65.0 0.10 0.45
TPX 150417C00070000 C 04/17/15 70.0 0.00 0.20
TPX 150417C00075000 C 04/17/15 75.0 0.00 0.05
TPX 150417C00080000 C 04/17/15 80.0 0.00 0.05
TPX 150417P00030000 P 04/17/15 30.0 0.00 0.05
TPX 150417P00035000 P 04/17/15 35.0 0.00 0.05
TPX 150417P00040000 P 04/17/15 40.0 0.00 0.15
TPX 150417P00045000 P 04/17/15 45.0 0.05 0.25
TPX 150417P00050000 P 04/17/15 50.0 0.25 0.60
TPX 150417P00055000 P 04/17/15 55.0 1.20 1.50
TPX 150417P00060000 P 04/17/15 60.0 3.80 4.20
TPX 150417P00065000 P 04/17/15 65.0 7.30 8.50
TPX 150417P00070000 P 04/17/15 70.0 11.90 13.30
TPX 150417P00075000 P 04/17/15 75.0 16.90 18.30
TPX 150417P00080000 P 04/17/15 80.0 21.80 23.40
TPX 150619C00025000 C 06/19/15 25.0 31.70 33.30
TPX 150619C00030000 C 06/19/15 30.0 26.50 28.40
TPX 150619C00035000 C 06/19/15 35.0 21.80 23.50
TPX 150619C00040000 C 06/19/15 40.0 17.00 18.50
TPX 150619C00045000 C 06/19/15 45.0 12.50 13.90
TPX 150619C00050000 C 06/19/15 50.0 8.40 9.40
TPX 150619C00055000 C 06/19/15 55.0 5.00 5.80
TPX 150619C00060000 C 06/19/15 60.0 2.60 3.10
TPX 150619C00065000 C 06/19/15 65.0 1.15 1.55
TPX 150619C00070000 C 06/19/15 70.0 0.35 0.75
TPX 150619C00075000 C 06/19/15 75.0 0.05 0.50
TPX 150619P00025000 P 06/19/15 25.0 0.00 0.05
TPX 150619P00030000 P 06/19/15 30.0 0.00 0.15
TPX 150619P00035000 P 06/19/15 35.0 0.05 0.50
TPX 150619P00040000 P 06/19/15 40.0 0.10 0.55
TPX 150619P00045000 P 06/19/15 45.0 0.55 0.85
TPX 150619P00050000 P 06/19/15 50.0 1.30 1.60
TPX 150619P00055000 P 06/19/15 55.0 2.70 3.30
TPX 150619P00060000 P 06/19/15 60.0 5.30 5.90
TPX 150619P00065000 P 06/19/15 65.0 8.40 9.50
TPX 150619P00070000 P 06/19/15 70.0 12.30 13.80
TPX 150619P00075000 P 06/19/15 75.0 17.10 18.50
TPX 150918C00030000 C 09/18/15 30.0 26.70 28.60
TPX 150918C00035000 C 09/18/15 35.0 22.10 23.80
TPX 150918C00040000 C 09/18/15 40.0 17.50 19.10
TPX 150918C00045000 C 09/18/15 45.0 13.10 14.80
TPX 150918C00050000 C 09/18/15 50.0 9.50 10.70
TPX 150918C00055000 C 09/18/15 55.0 6.50 7.50
TPX 150918C00060000 C 09/18/15 60.0 4.10 4.90
TPX 150918C00065000 C 09/18/15 65.0 2.50 3.10
TPX 150918C00070000 C 09/18/15 70.0 1.45 1.80
TPX 150918C00075000 C 09/18/15 75.0 0.80 1.15
TPX 150918C00080000 C 09/18/15 80.0 0.30 0.70
TPX 150918P00030000 P 09/18/15 30.0 0.05 0.50
TPX 150918P00035000 P 09/18/15 35.0 0.20 0.65
TPX 150918P00040000 P 09/18/15 40.0 0.55 1.05
TPX 150918P00045000 P 09/18/15 45.0 1.30 1.65
TPX 150918P00050000 P 09/18/15 50.0 2.45 2.85
TPX 150918P00055000 P 09/18/15 55.0 4.20 4.80
TPX 150918P00060000 P 09/18/15 60.0 6.60 7.40
TPX 150918P00065000 P 09/18/15 65.0 9.80 10.70
TPX 150918P00070000 P 09/18/15 70.0 13.30 14.70
TPX 150918P00075000 P 09/18/15 75.0 17.60 19.00
TPX 150918P00080000 P 09/18/15 80.0 22.00 23.70
TPX 160115C00025000 C 01/15/16 25.0 31.00 34.70
TPX 160115C00030000 C 01/15/16 30.0 26.90 29.90
TPX 160115C00033000 C 01/15/16 33.0 24.10 26.50
TPX 160115C00035000 C 01/15/16 35.0 22.30 24.70
TPX 160115C00038000 C 01/15/16 38.0 19.60 22.10
TPX 160115C00040000 C 01/15/16 40.0 17.90 20.40
TPX 160115C00042000 C 01/15/16 42.0 16.30 18.70
TPX 160115C00045000 C 01/15/16 45.0 14.00 16.40
TPX 160115C00047000 C 01/15/16 47.0 12.50 14.90
TPX 160115C00050000 C 01/15/16 50.0 10.40 12.80
TPX 160115C00055000 C 01/15/16 55.0 7.80 9.40
TPX 160115C00060000 C 01/15/16 60.0 5.40 7.00
TPX 160115C00065000 C 01/15/16 65.0 3.60 5.00
TPX 160115C00070000 C 01/15/16 70.0 2.30 3.70
TPX 160115C00075000 C 01/15/16 75.0 1.55 2.55
TPX 160115C00080000 C 01/15/16 80.0 0.85 1.75
TPX 160115C00085000 C 01/15/16 85.0 0.40 1.40
TPX 160115C00090000 C 01/15/16 90.0 0.10 1.00
TPX 160115P00025000 P 01/15/16 25.0 0.00 0.75
TPX 160115P00030000 P 01/15/16 30.0 0.05 1.00
TPX 160115P00033000 P 01/15/16 33.0 0.20 1.15
TPX 160115P00035000 P 01/15/16 35.0 0.35 1.30
TPX 160115P00038000 P 01/15/16 38.0 0.70 1.65
TPX 160115P00040000 P 01/15/16 40.0 1.00 1.90
TPX 160115P00042000 P 01/15/16 42.0 1.40 2.25
TPX 160115P00045000 P 01/15/16 45.0 2.00 2.90
TPX 160115P00047000 P 01/15/16 47.0 2.35 3.60
TPX 160115P00050000 P 01/15/16 50.0 3.20 4.60
TPX 160115P00055000 P 01/15/16 55.0 5.20 6.60
TPX 160115P00060000 P 01/15/16 60.0 7.60 9.30
TPX 160115P00065000 P 01/15/16 65.0 10.70 12.50
TPX 160115P00070000 P 01/15/16 70.0 14.00 16.40
TPX 160115P00075000 P 01/15/16 75.0 18.00 20.40
TPX 160115P00080000 P 01/15/16 80.0 22.40 24.80
TPX 160115P00085000 P 01/15/16 85.0 26.90 29.30
TPX 160115P00090000 P 01/15/16 90.0 31.60 34.10

OPRA data is delayed 15 minutes.