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 (2017-06-23)Premium Content

Tempur Sealy International Inc (TPX)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TPX 170721C00025000 C 07/21/17 25.0 24.60 25.20
TPX 170721C00030000 C 07/21/17 30.0 19.60 20.80
TPX 170721C00035000 C 07/21/17 35.0 14.60 15.20
TPX 170721C00040000 C 07/21/17 40.0 9.70 10.20
TPX 170721C00045000 C 07/21/17 45.0 5.00 5.60
TPX 170721C00050000 C 07/21/17 50.0 1.75 2.00
TPX 170721C00055000 C 07/21/17 55.0 0.35 0.50
TPX 170721C00060000 C 07/21/17 60.0 0.00 0.15
TPX 170721C00065000 C 07/21/17 65.0 0.00 0.10
TPX 170721C00070000 C 07/21/17 70.0 0.00 0.05
TPX 170721P00025000 P 07/21/17 25.0 0.00 0.05
TPX 170721P00030000 P 07/21/17 30.0 0.00 0.05
TPX 170721P00035000 P 07/21/17 35.0 0.00 0.05
TPX 170721P00040000 P 07/21/17 40.0 0.00 0.10
TPX 170721P00045000 P 07/21/17 45.0 0.35 0.50
TPX 170721P00050000 P 07/21/17 50.0 1.90 2.15
TPX 170721P00055000 P 07/21/17 55.0 5.30 5.80
TPX 170721P00060000 P 07/21/17 60.0 10.00 10.50
TPX 170721P00065000 P 07/21/17 65.0 14.80 15.40
TPX 170721P00070000 P 07/21/17 70.0 19.80 20.40
TPX 170818C00025000 C 08/18/17 25.0 24.60 25.20
TPX 170818C00030000 C 08/18/17 30.0 19.60 20.30
TPX 170818C00035000 C 08/18/17 35.0 14.70 15.30
TPX 170818C00040000 C 08/18/17 40.0 10.10 10.70
TPX 170818C00045000 C 08/18/17 45.0 6.20 6.60
TPX 170818C00050000 C 08/18/17 50.0 3.30 3.50
TPX 170818C00055000 C 08/18/17 55.0 1.45 1.65
TPX 170818C00060000 C 08/18/17 60.0 0.60 0.80
TPX 170818C00065000 C 08/18/17 65.0 0.20 0.35
TPX 170818C00070000 C 08/18/17 70.0 0.05 0.20
TPX 170818P00025000 P 08/18/17 25.0 0.00 0.05
TPX 170818P00030000 P 08/18/17 30.0 0.00 0.10
TPX 170818P00035000 P 08/18/17 35.0 0.10 0.20
TPX 170818P00040000 P 08/18/17 40.0 0.45 0.60
TPX 170818P00045000 P 08/18/17 45.0 1.45 1.65
TPX 170818P00050000 P 08/18/17 50.0 3.30 3.70
TPX 170818P00055000 P 08/18/17 55.0 6.40 6.90
TPX 170818P00060000 P 08/18/17 60.0 10.50 11.00
TPX 170818P00065000 P 08/18/17 65.0 15.00 15.60
TPX 170818P00070000 P 08/18/17 70.0 20.00 20.40
TPX 170915C00025000 C 09/15/17 25.0 24.60 25.20
TPX 170915C00030000 C 09/15/17 30.0 19.60 20.30
TPX 170915C00035000 C 09/15/17 35.0 14.90 15.40
TPX 170915C00040000 C 09/15/17 40.0 10.40 10.90
TPX 170915C00045000 C 09/15/17 45.0 6.60 7.00
TPX 170915C00050000 C 09/15/17 50.0 3.70 4.10
TPX 170915C00055000 C 09/15/17 55.0 1.90 2.10
TPX 170915C00060000 C 09/15/17 60.0 0.85 1.10
TPX 170915C00065000 C 09/15/17 65.0 0.35 0.50
TPX 170915C00070000 C 09/15/17 70.0 0.15 0.25
TPX 170915C00075000 C 09/15/17 75.0 0.05 0.15
TPX 170915C00080000 C 09/15/17 80.0 0.00 0.10
TPX 170915C00085000 C 09/15/17 85.0 0.00 0.05
TPX 170915C00090000 C 09/15/17 90.0 0.00 0.05
TPX 170915C00095000 C 09/15/17 95.0 0.00 0.05
TPX 170915P00025000 P 09/15/17 25.0 0.00 0.05
TPX 170915P00030000 P 09/15/17 30.0 0.05 0.15
TPX 170915P00035000 P 09/15/17 35.0 0.25 0.35
TPX 170915P00040000 P 09/15/17 40.0 0.75 0.90
TPX 170915P00045000 P 09/15/17 45.0 1.85 2.10
TPX 170915P00050000 P 09/15/17 50.0 3.80 4.20
TPX 170915P00055000 P 09/15/17 55.0 6.90 7.30
TPX 170915P00060000 P 09/15/17 60.0 10.90 11.30
TPX 170915P00065000 P 09/15/17 65.0 15.20 15.80
TPX 170915P00070000 P 09/15/17 70.0 20.00 20.60
TPX 170915P00075000 P 09/15/17 75.0 24.90 25.40
TPX 170915P00080000 P 09/15/17 80.0 29.80 30.40
TPX 170915P00085000 P 09/15/17 85.0 34.90 35.40
TPX 170915P00090000 P 09/15/17 90.0 39.70 40.40
TPX 170915P00095000 P 09/15/17 95.0 44.80 45.40
TPX 171215C00022500 C 12/15/17 22.5 27.00 27.80
TPX 171215C00025000 C 12/15/17 25.0 24.60 25.30
TPX 171215C00030000 C 12/15/17 30.0 19.80 20.60
TPX 171215C00035000 C 12/15/17 35.0 15.30 16.20
TPX 171215C00040000 C 12/15/17 40.0 11.40 12.10
TPX 171215C00045000 C 12/15/17 45.0 8.00 8.70
TPX 171215C00050000 C 12/15/17 50.0 5.40 5.80
TPX 171215C00055000 C 12/15/17 55.0 3.40 3.80
TPX 171215C00060000 C 12/15/17 60.0 2.05 2.35
TPX 171215C00065000 C 12/15/17 65.0 1.15 1.40
TPX 171215C00070000 C 12/15/17 70.0 0.65 0.85
TPX 171215C00075000 C 12/15/17 75.0 0.35 0.50
TPX 171215P00022500 P 12/15/17 22.5 0.05 0.20
TPX 171215P00025000 P 12/15/17 25.0 0.10 0.25
TPX 171215P00030000 P 12/15/17 30.0 0.35 0.50
TPX 171215P00035000 P 12/15/17 35.0 0.85 1.05
TPX 171215P00040000 P 12/15/17 40.0 1.80 2.00
TPX 171215P00045000 P 12/15/17 45.0 3.30 3.60
TPX 171215P00050000 P 12/15/17 50.0 5.40 6.00
TPX 171215P00055000 P 12/15/17 55.0 8.40 8.90
TPX 171215P00060000 P 12/15/17 60.0 12.00 12.50
TPX 171215P00065000 P 12/15/17 65.0 16.00 16.60
TPX 171215P00070000 P 12/15/17 70.0 20.50 21.00
TPX 171215P00075000 P 12/15/17 75.0 25.20 25.70
TPX 180119C00022500 C 01/19/18 22.5 27.00 27.80
TPX 180119C00025000 C 01/19/18 25.0 24.50 25.30
TPX 180119C00030000 C 01/19/18 30.0 20.00 20.80
TPX 180119C00035000 C 01/19/18 35.0 15.70 16.30
TPX 180119C00040000 C 01/19/18 40.0 11.60 12.30
TPX 180119C00045000 C 01/19/18 45.0 8.50 8.80
TPX 180119C00050000 C 01/19/18 50.0 5.60 6.10
TPX 180119C00055000 C 01/19/18 55.0 3.70 4.10
TPX 180119C00060000 C 01/19/18 60.0 2.30 2.65
TPX 180119C00065000 C 01/19/18 65.0 1.35 1.75
TPX 180119C00070000 C 01/19/18 70.0 0.75 1.05
TPX 180119C00075000 C 01/19/18 75.0 0.40 0.60
TPX 180119C00080000 C 01/19/18 80.0 0.20 0.35
TPX 180119C00085000 C 01/19/18 85.0 0.10 0.25
TPX 180119C00090000 C 01/19/18 90.0 0.05 0.15
TPX 180119C00095000 C 01/19/18 95.0 0.00 0.15
TPX 180119P00022500 P 01/19/18 22.5 0.10 0.30
TPX 180119P00025000 P 01/19/18 25.0 0.15 0.40
TPX 180119P00030000 P 01/19/18 30.0 0.50 0.70
TPX 180119P00035000 P 01/19/18 35.0 1.05 1.30
TPX 180119P00040000 P 01/19/18 40.0 2.05 2.30
TPX 180119P00045000 P 01/19/18 45.0 3.60 3.90
TPX 180119P00050000 P 01/19/18 50.0 5.80 6.10
TPX 180119P00055000 P 01/19/18 55.0 8.70 9.30
TPX 180119P00060000 P 01/19/18 60.0 12.20 13.00
TPX 180119P00065000 P 01/19/18 65.0 16.30 17.00
TPX 180119P00070000 P 01/19/18 70.0 20.50 21.20
TPX 180119P00075000 P 01/19/18 75.0 24.00 26.30
TPX 180119P00080000 P 01/19/18 80.0 29.40 31.40
TPX 180119P00085000 P 01/19/18 85.0 34.80 35.50
TPX 180119P00090000 P 01/19/18 90.0 39.40 40.90
TPX 180119P00095000 P 01/19/18 95.0 44.40 46.20
TPX 190118C00022500 C 01/18/19 22.5 26.90 29.50
TPX 190118C00025000 C 01/18/19 25.0 24.90 27.20
TPX 190118C00030000 C 01/18/19 30.0 20.50 23.10
TPX 190118C00035000 C 01/18/19 35.0 16.90 19.90
TPX 190118C00040000 C 01/18/19 40.0 14.00 16.60
TPX 190118C00045000 C 01/18/19 45.0 12.00 13.10
TPX 190118C00050000 C 01/18/19 50.0 9.60 10.50
TPX 190118C00055000 C 01/18/19 55.0 7.50 8.40
TPX 190118C00060000 C 01/18/19 60.0 5.90 6.60
TPX 190118C00065000 C 01/18/19 65.0 4.50 5.40
TPX 190118C00070000 C 01/18/19 70.0 3.40 4.20
TPX 190118C00075000 C 01/18/19 75.0 2.60 3.20
TPX 190118C00080000 C 01/18/19 80.0 1.95 2.60
TPX 190118C00085000 C 01/18/19 85.0 1.40 2.05
TPX 190118C00090000 C 01/18/19 90.0 1.05 1.55
TPX 190118C00095000 C 01/18/19 95.0 0.85 1.25
TPX 190118P00022500 P 01/18/19 22.5 0.80 1.25
TPX 190118P00025000 P 01/18/19 25.0 1.10 1.60
TPX 190118P00030000 P 01/18/19 30.0 1.95 2.50
TPX 190118P00035000 P 01/18/19 35.0 3.20 3.80
TPX 190118P00040000 P 01/18/19 40.0 4.80 5.50
TPX 190118P00045000 P 01/18/19 45.0 6.80 7.60
TPX 190118P00050000 P 01/18/19 50.0 9.20 10.00
TPX 190118P00055000 P 01/18/19 55.0 12.10 12.90
TPX 190118P00060000 P 01/18/19 60.0 15.40 16.20
TPX 190118P00065000 P 01/18/19 65.0 18.90 19.80
TPX 190118P00070000 P 01/18/19 70.0 21.80 24.50
TPX 190118P00075000 P 01/18/19 75.0 26.00 28.70
TPX 190118P00080000 P 01/18/19 80.0 30.10 33.00
TPX 190118P00085000 P 01/18/19 85.0 34.60 37.40
TPX 190118P00090000 P 01/18/19 90.0 39.20 42.20
TPX 190118P00095000 P 01/18/19 95.0 43.80 46.80

OPRA data is delayed 15 minutes.