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 (2016-03-25)Premium Content

Tempur Sealy International Inc (TPX)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TPX 160520C00035000 C 05/20/16 35.0 24.70 26.80
TPX 160520C00040000 C 05/20/16 40.0 19.70 22.00
TPX 160520C00045000 C 05/20/16 45.0 14.60 17.30
TPX 160520C00050000 C 05/20/16 50.0 9.60 11.30
TPX 160520C00055000 C 05/20/16 55.0 5.20 7.40
TPX 160520C00060000 C 05/20/16 60.0 2.00 2.10
TPX 160520C00065000 C 05/20/16 65.0 0.30 0.40
TPX 160520C00070000 C 05/20/16 70.0 0.00 0.10
TPX 160520C00075000 C 05/20/16 75.0 0.00 0.05
TPX 160520C00080000 C 05/20/16 80.0 0.00 0.05
TPX 160520C00085000 C 05/20/16 85.0 0.00 0.05
TPX 160520C00090000 C 05/20/16 90.0 0.00 0.05
TPX 160520P00035000 P 05/20/16 35.0 0.00 0.05
TPX 160520P00040000 P 05/20/16 40.0 0.00 0.05
TPX 160520P00045000 P 05/20/16 45.0 0.00 0.10
TPX 160520P00050000 P 05/20/16 50.0 0.00 0.15
TPX 160520P00055000 P 05/20/16 55.0 0.35 0.50
TPX 160520P00060000 P 05/20/16 60.0 1.65 1.80
TPX 160520P00065000 P 05/20/16 65.0 3.50 5.50
TPX 160520P00070000 P 05/20/16 70.0 8.70 10.50
TPX 160520P00075000 P 05/20/16 75.0 13.60 15.20
TPX 160520P00080000 P 05/20/16 80.0 18.50 20.40
TPX 160520P00085000 P 05/20/16 85.0 23.00 25.50
TPX 160520P00090000 P 05/20/16 90.0 28.60 30.40
TPX 160617C00035000 C 06/17/16 35.0 24.70 26.30
TPX 160617C00040000 C 06/17/16 40.0 19.60 22.20
TPX 160617C00045000 C 06/17/16 45.0 14.70 17.50
TPX 160617C00050000 C 06/17/16 50.0 10.20 11.70
TPX 160617C00055000 C 06/17/16 55.0 5.90 8.40
TPX 160617C00060000 C 06/17/16 60.0 3.00 3.30
TPX 160617C00065000 C 06/17/16 65.0 1.15 1.25
TPX 160617C00070000 C 06/17/16 70.0 0.25 0.40
TPX 160617C00075000 C 06/17/16 75.0 0.00 0.30
TPX 160617C00080000 C 06/17/16 80.0 0.00 0.10
TPX 160617C00085000 C 06/17/16 85.0 0.00 0.05
TPX 160617C00090000 C 06/17/16 90.0 0.00 0.05
TPX 160617C00095000 C 06/17/16 95.0 0.00 0.05
TPX 160617C00100000 C 06/17/16 100.0 0.00 0.05
TPX 160617C00105000 C 06/17/16 105.0 0.00 0.05
TPX 160617C00110000 C 06/17/16 110.0 0.00 0.05
TPX 160617C00115000 C 06/17/16 115.0 0.00 0.05
TPX 160617P00035000 P 06/17/16 35.0 0.00 0.05
TPX 160617P00040000 P 06/17/16 40.0 0.00 0.10
TPX 160617P00045000 P 06/17/16 45.0 0.00 0.30
TPX 160617P00050000 P 06/17/16 50.0 0.35 0.50
TPX 160617P00055000 P 06/17/16 55.0 1.10 1.20
TPX 160617P00060000 P 06/17/16 60.0 2.70 2.85
TPX 160617P00065000 P 06/17/16 65.0 5.30 6.30
TPX 160617P00070000 P 06/17/16 70.0 9.00 10.60
TPX 160617P00075000 P 06/17/16 75.0 12.70 15.20
TPX 160617P00080000 P 06/17/16 80.0 18.40 20.50
TPX 160617P00085000 P 06/17/16 85.0 22.60 25.50
TPX 160617P00090000 P 06/17/16 90.0 27.90 30.50
TPX 160617P00095000 P 06/17/16 95.0 32.90 35.50
TPX 160617P00100000 P 06/17/16 100.0 37.90 40.50
TPX 160617P00105000 P 06/17/16 105.0 42.90 45.30
TPX 160617P00110000 P 06/17/16 110.0 48.10 50.50
TPX 160617P00115000 P 06/17/16 115.0 52.80 55.40
TPX 160916C00030000 C 09/16/16 30.0 29.70 32.50
TPX 160916C00035000 C 09/16/16 35.0 24.80 27.70
TPX 160916C00040000 C 09/16/16 40.0 20.00 23.00
TPX 160916C00045000 C 09/16/16 45.0 16.00 18.50
TPX 160916C00050000 C 09/16/16 50.0 11.50 14.40
TPX 160916C00055000 C 09/16/16 55.0 8.30 9.30
TPX 160916C00060000 C 09/16/16 60.0 5.50 6.20
TPX 160916C00065000 C 09/16/16 65.0 3.40 4.00
TPX 160916C00070000 C 09/16/16 70.0 1.95 2.40
TPX 160916C00075000 C 09/16/16 75.0 0.95 1.65
TPX 160916C00080000 C 09/16/16 80.0 0.45 1.10
TPX 160916C00085000 C 09/16/16 85.0 0.10 0.60
TPX 160916C00090000 C 09/16/16 90.0 0.00 0.20
TPX 160916P00030000 P 09/16/16 30.0 0.00 0.45
TPX 160916P00035000 P 09/16/16 35.0 0.05 0.50
TPX 160916P00040000 P 09/16/16 40.0 0.30 0.70
TPX 160916P00045000 P 09/16/16 45.0 0.65 1.35
TPX 160916P00050000 P 09/16/16 50.0 1.50 2.10
TPX 160916P00055000 P 09/16/16 55.0 2.80 3.60
TPX 160916P00060000 P 09/16/16 60.0 4.90 5.60
TPX 160916P00065000 P 09/16/16 65.0 7.60 8.50
TPX 160916P00070000 P 09/16/16 70.0 11.00 12.20
TPX 160916P00075000 P 09/16/16 75.0 13.90 16.40
TPX 160916P00080000 P 09/16/16 80.0 18.20 21.00
TPX 160916P00085000 P 09/16/16 85.0 23.00 25.60
TPX 160916P00090000 P 09/16/16 90.0 28.00 30.40
TPX 161216C00030000 C 12/16/16 30.0 30.20 32.60
TPX 161216C00035000 C 12/16/16 35.0 25.30 28.00
TPX 161216C00040000 C 12/16/16 40.0 20.70 23.60
TPX 161216C00045000 C 12/16/16 45.0 16.90 19.50
TPX 161216C00050000 C 12/16/16 50.0 13.10 15.80
TPX 161216C00055000 C 12/16/16 55.0 10.10 11.20
TPX 161216C00060000 C 12/16/16 60.0 7.40 8.50
TPX 161216C00065000 C 12/16/16 65.0 5.20 6.40
TPX 161216C00070000 C 12/16/16 70.0 3.50 4.60
TPX 161216C00075000 C 12/16/16 75.0 2.30 3.30
TPX 161216C00080000 C 12/16/16 80.0 1.45 2.30
TPX 161216C00085000 C 12/16/16 85.0 0.85 1.70
TPX 161216C00090000 C 12/16/16 90.0 0.45 1.00
TPX 161216C00095000 C 12/16/16 95.0 0.15 0.65
TPX 161216C00100000 C 12/16/16 100.0 0.00 0.50
TPX 161216C00105000 C 12/16/16 105.0 0.00 0.50
TPX 161216C00110000 C 12/16/16 110.0 0.00 0.50
TPX 161216C00115000 C 12/16/16 115.0 0.00 0.10
TPX 161216C00120000 C 12/16/16 120.0 0.00 0.05
TPX 161216P00030000 P 12/16/16 30.0 0.05 0.40
TPX 161216P00035000 P 12/16/16 35.0 0.35 0.85
TPX 161216P00040000 P 12/16/16 40.0 0.85 1.50
TPX 161216P00045000 P 12/16/16 45.0 1.55 2.20
TPX 161216P00050000 P 12/16/16 50.0 2.65 3.50
TPX 161216P00055000 P 12/16/16 55.0 4.40 5.10
TPX 161216P00060000 P 12/16/16 60.0 6.40 7.50
TPX 161216P00065000 P 12/16/16 65.0 9.20 10.20
TPX 161216P00070000 P 12/16/16 70.0 12.20 13.60
TPX 161216P00075000 P 12/16/16 75.0 14.90 17.60
TPX 161216P00080000 P 12/16/16 80.0 19.20 21.60
TPX 161216P00085000 P 12/16/16 85.0 23.50 26.00
TPX 161216P00090000 P 12/16/16 90.0 28.10 31.00
TPX 161216P00095000 P 12/16/16 95.0 32.80 35.70
TPX 161216P00100000 P 12/16/16 100.0 37.70 41.00
TPX 161216P00105000 P 12/16/16 105.0 42.60 45.50
TPX 161216P00110000 P 12/16/16 110.0 47.70 50.40
TPX 161216P00115000 P 12/16/16 115.0 52.60 55.80
TPX 161216P00120000 P 12/16/16 120.0 57.90 60.40

OPRA data is delayed 15 minutes.