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 (2017-03-24)Premium Content

Tempur Sealy International Inc (TPX)
As of Mar 27 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TPX 170421C00025000 C 04/21/17 25.0 17.80 19.30
TPX 170421C00030000 C 04/21/17 30.0 13.00 14.70
TPX 170421C00035000 C 04/21/17 35.0 8.00 9.50
TPX 170421C00040000 C 04/21/17 40.0 3.70 4.60
TPX 170421C00045000 C 04/21/17 45.0 1.10 1.30
TPX 170421C00050000 C 04/21/17 50.0 0.15 0.30
TPX 170421C00055000 C 04/21/17 55.0 0.00 0.15
TPX 170421C00060000 C 04/21/17 60.0 0.00 0.05
TPX 170421C00065000 C 04/21/17 65.0 0.00 0.05
TPX 170421C00070000 C 04/21/17 70.0 0.00 0.05
TPX 170421P00025000 P 04/21/17 25.0 0.00 0.05
TPX 170421P00030000 P 04/21/17 30.0 0.00 0.05
TPX 170421P00035000 P 04/21/17 35.0 0.00 0.10
TPX 170421P00040000 P 04/21/17 40.0 0.35 0.50
TPX 170421P00045000 P 04/21/17 45.0 2.30 2.50
TPX 170421P00050000 P 04/21/17 50.0 5.90 7.00
TPX 170421P00055000 P 04/21/17 55.0 10.70 12.10
TPX 170421P00060000 P 04/21/17 60.0 15.60 17.00
TPX 170421P00065000 P 04/21/17 65.0 20.00 22.30
TPX 170421P00070000 P 04/21/17 70.0 25.60 27.30
TPX 170519C00025000 C 05/19/17 25.0 18.00 19.40
TPX 170519C00030000 C 05/19/17 30.0 13.10 14.70
TPX 170519C00035000 C 05/19/17 35.0 8.60 9.90
TPX 170519C00040000 C 05/19/17 40.0 5.20 5.60
TPX 170519C00045000 C 05/19/17 45.0 2.40 2.85
TPX 170519C00050000 C 05/19/17 50.0 1.00 1.25
TPX 170519C00055000 C 05/19/17 55.0 0.25 0.60
TPX 170519C00060000 C 05/19/17 60.0 0.05 0.25
TPX 170519C00065000 C 05/19/17 65.0 0.00 0.15
TPX 170519C00070000 C 05/19/17 70.0 0.00 0.15
TPX 170519P00025000 P 05/19/17 25.0 0.00 0.10
TPX 170519P00030000 P 05/19/17 30.0 0.00 0.15
TPX 170519P00035000 P 05/19/17 35.0 0.25 0.70
TPX 170519P00040000 P 05/19/17 40.0 1.40 1.65
TPX 170519P00045000 P 05/19/17 45.0 3.50 4.00
TPX 170519P00050000 P 05/19/17 50.0 6.90 7.50
TPX 170519P00055000 P 05/19/17 55.0 11.10 12.50
TPX 170519P00060000 P 05/19/17 60.0 15.70 17.10
TPX 170519P00065000 P 05/19/17 65.0 20.60 22.40
TPX 170519P00070000 P 05/19/17 70.0 25.50 27.30
TPX 170616C00030000 C 06/16/17 30.0 13.10 14.70
TPX 170616C00035000 C 06/16/17 35.0 8.90 10.10
TPX 170616C00040000 C 06/16/17 40.0 5.60 6.10
TPX 170616C00045000 C 06/16/17 45.0 2.90 3.40
TPX 170616C00050000 C 06/16/17 50.0 1.60 1.70
TPX 170616C00055000 C 06/16/17 55.0 0.55 0.90
TPX 170616C00060000 C 06/16/17 60.0 0.20 0.45
TPX 170616C00065000 C 06/16/17 65.0 0.05 0.20
TPX 170616C00070000 C 06/16/17 70.0 0.00 0.15
TPX 170616C00075000 C 06/16/17 75.0 0.00 0.10
TPX 170616C00080000 C 06/16/17 80.0 0.00 0.10
TPX 170616C00085000 C 06/16/17 85.0 0.00 0.05
TPX 170616C00090000 C 06/16/17 90.0 0.00 0.05
TPX 170616C00095000 C 06/16/17 95.0 0.00 0.05
TPX 170616P00030000 P 06/16/17 30.0 0.10 0.30
TPX 170616P00035000 P 06/16/17 35.0 0.55 0.95
TPX 170616P00040000 P 06/16/17 40.0 1.80 2.20
TPX 170616P00045000 P 06/16/17 45.0 4.10 4.50
TPX 170616P00050000 P 06/16/17 50.0 7.50 7.90
TPX 170616P00055000 P 06/16/17 55.0 11.40 12.10
TPX 170616P00060000 P 06/16/17 60.0 16.00 17.40
TPX 170616P00065000 P 06/16/17 65.0 20.80 22.30
TPX 170616P00070000 P 06/16/17 70.0 25.80 27.20
TPX 170616P00075000 P 06/16/17 75.0 30.60 32.20
TPX 170616P00080000 P 06/16/17 80.0 35.60 37.20
TPX 170616P00085000 P 06/16/17 85.0 39.00 43.50
TPX 170616P00090000 P 06/16/17 90.0 44.10 48.50
TPX 170616P00095000 P 06/16/17 95.0 50.30 52.40
TPX 170915C00030000 C 09/15/17 30.0 13.40 15.20
TPX 170915C00035000 C 09/15/17 35.0 9.80 10.70
TPX 170915C00040000 C 09/15/17 40.0 6.50 7.40
TPX 170915C00045000 C 09/15/17 45.0 4.10 4.80
TPX 170915C00050000 C 09/15/17 50.0 2.45 3.10
TPX 170915C00055000 C 09/15/17 55.0 1.45 1.80
TPX 170915C00060000 C 09/15/17 60.0 0.75 1.15
TPX 170915C00065000 C 09/15/17 65.0 0.40 0.75
TPX 170915C00070000 C 09/15/17 70.0 0.15 0.45
TPX 170915C00075000 C 09/15/17 75.0 0.05 0.45
TPX 170915C00080000 C 09/15/17 80.0 0.00 0.45
TPX 170915C00085000 C 09/15/17 85.0 0.00 0.25
TPX 170915C00090000 C 09/15/17 90.0 0.00 0.15
TPX 170915C00095000 C 09/15/17 95.0 0.00 0.10
TPX 170915P00030000 P 09/15/17 30.0 0.50 0.95
TPX 170915P00035000 P 09/15/17 35.0 1.50 1.95
TPX 170915P00040000 P 09/15/17 40.0 3.00 3.70
TPX 170915P00045000 P 09/15/17 45.0 5.50 6.10
TPX 170915P00050000 P 09/15/17 50.0 8.70 9.30
TPX 170915P00055000 P 09/15/17 55.0 12.40 13.00
TPX 170915P00060000 P 09/15/17 60.0 16.60 17.40
TPX 170915P00065000 P 09/15/17 65.0 21.10 22.80
TPX 170915P00070000 P 09/15/17 70.0 25.10 27.70
TPX 170915P00075000 P 09/15/17 75.0 30.30 32.80
TPX 170915P00080000 P 09/15/17 80.0 35.40 37.50
TPX 170915P00085000 P 09/15/17 85.0 39.20 43.30
TPX 170915P00090000 P 09/15/17 90.0 44.10 48.30
TPX 170915P00095000 P 09/15/17 95.0 49.30 52.30
TPX 180119C00025000 C 01/19/18 25.0 17.70 20.70
TPX 180119C00030000 C 01/19/18 30.0 13.40 16.50
TPX 180119C00035000 C 01/19/18 35.0 10.20 13.00
TPX 180119C00040000 C 01/19/18 40.0 7.40 9.20
TPX 180119C00045000 C 01/19/18 45.0 5.50 7.00
TPX 180119C00050000 C 01/19/18 50.0 3.90 4.60
TPX 180119C00055000 C 01/19/18 55.0 2.05 3.50
TPX 180119C00060000 C 01/19/18 60.0 1.45 2.05
TPX 180119C00065000 C 01/19/18 65.0 0.80 1.30
TPX 180119C00070000 C 01/19/18 70.0 0.40 1.00
TPX 180119C00075000 C 01/19/18 75.0 0.15 1.00
TPX 180119C00080000 C 01/19/18 80.0 0.05 0.95
TPX 180119C00085000 C 01/19/18 85.0 0.00 0.85
TPX 180119C00090000 C 01/19/18 90.0 0.00 0.60
TPX 180119C00095000 C 01/19/18 95.0 0.00 0.35
TPX 180119P00025000 P 01/19/18 25.0 0.30 0.90
TPX 180119P00030000 P 01/19/18 30.0 1.15 1.75
TPX 180119P00035000 P 01/19/18 35.0 2.20 2.85
TPX 180119P00040000 P 01/19/18 40.0 4.20 4.80
TPX 180119P00045000 P 01/19/18 45.0 6.60 8.20
TPX 180119P00050000 P 01/19/18 50.0 9.70 11.40
TPX 180119P00055000 P 01/19/18 55.0 12.90 15.20
TPX 180119P00060000 P 01/19/18 60.0 16.90 19.20
TPX 180119P00065000 P 01/19/18 65.0 20.90 23.60
TPX 180119P00070000 P 01/19/18 70.0 25.40 28.50
TPX 180119P00075000 P 01/19/18 75.0 30.00 33.70
TPX 180119P00080000 P 01/19/18 80.0 35.00 38.50
TPX 180119P00085000 P 01/19/18 85.0 39.90 43.10
TPX 180119P00090000 P 01/19/18 90.0 44.00 48.40
TPX 180119P00095000 P 01/19/18 95.0 48.70 53.20
TPX 190118C00025000 C 01/18/19 25.0 19.00 22.00
TPX 190118C00030000 C 01/18/19 30.0 15.40 18.60
TPX 190118C00035000 C 01/18/19 35.0 12.40 15.60
TPX 190118C00040000 C 01/18/19 40.0 10.10 13.20
TPX 190118C00045000 C 01/18/19 45.0 8.40 10.30
TPX 190118C00050000 C 01/18/19 50.0 6.50 8.50
TPX 190118C00055000 C 01/18/19 55.0 5.10 7.10
TPX 190118C00060000 C 01/18/19 60.0 4.20 5.50
TPX 190118C00065000 C 01/18/19 65.0 3.10 4.70
TPX 190118C00070000 C 01/18/19 70.0 2.35 3.80
TPX 190118C00075000 C 01/18/19 75.0 2.05 3.50
TPX 190118C00080000 C 01/18/19 80.0 1.60 2.50
TPX 190118C00085000 C 01/18/19 85.0 1.20 2.10
TPX 190118C00090000 C 01/18/19 90.0 0.90 1.75
TPX 190118C00095000 C 01/18/19 95.0 0.60 1.60
TPX 190118P00025000 P 01/18/19 25.0 1.70 2.70
TPX 190118P00030000 P 01/18/19 30.0 2.95 4.40
TPX 190118P00035000 P 01/18/19 35.0 4.80 6.40
TPX 190118P00040000 P 01/18/19 40.0 7.00 8.70
TPX 190118P00045000 P 01/18/19 45.0 9.80 11.50
TPX 190118P00050000 P 01/18/19 50.0 12.20 15.40
TPX 190118P00055000 P 01/18/19 55.0 15.70 18.80
TPX 190118P00060000 P 01/18/19 60.0 19.50 22.40
TPX 190118P00065000 P 01/18/19 65.0 23.10 26.90
TPX 190118P00070000 P 01/18/19 70.0 27.20 30.90
TPX 190118P00075000 P 01/18/19 75.0 31.60 35.30
TPX 190118P00080000 P 01/18/19 80.0 36.20 39.70
TPX 190118P00085000 P 01/18/19 85.0 40.80 43.90
TPX 190118P00090000 P 01/18/19 90.0 45.40 48.70
TPX 190118P00095000 P 01/18/19 95.0 50.10 53.60

OPRA data is delayed 15 minutes.