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

Tempur Sealy International Inc (TPX)
As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TPX 161021C00040000 C 10/21/16 40.0 36.10 38.00
TPX 161021C00045000 C 10/21/16 45.0 30.00 33.30
TPX 161021C00050000 C 10/21/16 50.0 25.10 28.20
TPX 161021C00055000 C 10/21/16 55.0 21.30 22.90
TPX 161021C00060000 C 10/21/16 60.0 16.10 17.90
TPX 161021C00065000 C 10/21/16 65.0 11.20 13.00
TPX 161021C00070000 C 10/21/16 70.0 6.70 7.80
TPX 161021C00075000 C 10/21/16 75.0 3.00 3.40
TPX 161021C00080000 C 10/21/16 80.0 0.90 1.15
TPX 161021C00085000 C 10/21/16 85.0 0.20 0.50
TPX 161021C00090000 C 10/21/16 90.0 0.00 0.35
TPX 161021C00095000 C 10/21/16 95.0 0.00 0.10
TPX 161021C00100000 C 10/21/16 100.0 0.00 0.05
TPX 161021C00105000 C 10/21/16 105.0 0.00 0.05
TPX 161021C00110000 C 10/21/16 110.0 0.00 0.05
TPX 161021C00115000 C 10/21/16 115.0 0.00 0.05
TPX 161021P00040000 P 10/21/16 40.0 0.00 0.05
TPX 161021P00045000 P 10/21/16 45.0 0.00 0.05
TPX 161021P00050000 P 10/21/16 50.0 0.00 0.05
TPX 161021P00055000 P 10/21/16 55.0 0.00 0.10
TPX 161021P00060000 P 10/21/16 60.0 0.00 0.30
TPX 161021P00065000 P 10/21/16 65.0 0.05 0.20
TPX 161021P00070000 P 10/21/16 70.0 0.40 0.60
TPX 161021P00075000 P 10/21/16 75.0 1.60 1.80
TPX 161021P00080000 P 10/21/16 80.0 4.30 4.80
TPX 161021P00085000 P 10/21/16 85.0 7.60 8.90
TPX 161021P00090000 P 10/21/16 90.0 12.10 13.70
TPX 161021P00095000 P 10/21/16 95.0 17.10 18.80
TPX 161021P00100000 P 10/21/16 100.0 22.20 23.90
TPX 161021P00105000 P 10/21/16 105.0 26.80 29.80
TPX 161021P00110000 P 10/21/16 110.0 31.80 34.80
TPX 161021P00115000 P 10/21/16 115.0 37.10 38.80
TPX 161118C00040000 C 11/18/16 40.0 36.20 38.00
TPX 161118C00045000 C 11/18/16 45.0 31.10 33.20
TPX 161118C00050000 C 11/18/16 50.0 25.90 28.10
TPX 161118C00055000 C 11/18/16 55.0 21.20 23.30
TPX 161118C00060000 C 11/18/16 60.0 16.70 18.30
TPX 161118C00065000 C 11/18/16 65.0 12.20 13.80
TPX 161118C00070000 C 11/18/16 70.0 8.40 9.80
TPX 161118C00075000 C 11/18/16 75.0 5.50 5.90
TPX 161118C00080000 C 11/18/16 80.0 3.10 3.60
TPX 161118C00085000 C 11/18/16 85.0 1.75 2.05
TPX 161118C00090000 C 11/18/16 90.0 0.75 1.20
TPX 161118C00095000 C 11/18/16 95.0 0.25 0.65
TPX 161118C00100000 C 11/18/16 100.0 0.05 0.45
TPX 161118C00105000 C 11/18/16 105.0 0.00 0.35
TPX 161118C00110000 C 11/18/16 110.0 0.00 0.20
TPX 161118P00040000 P 11/18/16 40.0 0.00 0.05
TPX 161118P00045000 P 11/18/16 45.0 0.00 0.10
TPX 161118P00050000 P 11/18/16 50.0 0.00 0.35
TPX 161118P00055000 P 11/18/16 55.0 0.00 0.50
TPX 161118P00060000 P 11/18/16 60.0 0.20 0.70
TPX 161118P00065000 P 11/18/16 65.0 0.80 1.25
TPX 161118P00070000 P 11/18/16 70.0 1.95 2.40
TPX 161118P00075000 P 11/18/16 75.0 3.80 4.30
TPX 161118P00080000 P 11/18/16 80.0 6.30 7.00
TPX 161118P00085000 P 11/18/16 85.0 9.20 10.60
TPX 161118P00090000 P 11/18/16 90.0 13.30 14.60
TPX 161118P00095000 P 11/18/16 95.0 17.60 19.10
TPX 161118P00100000 P 11/18/16 100.0 22.40 24.00
TPX 161118P00105000 P 11/18/16 105.0 26.90 28.90
TPX 161118P00110000 P 11/18/16 110.0 32.30 33.80
TPX 161216C00030000 C 12/16/16 30.0 46.00 48.30
TPX 161216C00035000 C 12/16/16 35.0 40.70 43.30
TPX 161216C00040000 C 12/16/16 40.0 36.10 38.10
TPX 161216C00045000 C 12/16/16 45.0 31.00 33.20
TPX 161216C00050000 C 12/16/16 50.0 26.10 28.30
TPX 161216C00055000 C 12/16/16 55.0 21.30 23.20
TPX 161216C00060000 C 12/16/16 60.0 17.00 18.60
TPX 161216C00065000 C 12/16/16 65.0 12.80 14.10
TPX 161216C00070000 C 12/16/16 70.0 9.00 10.40
TPX 161216C00075000 C 12/16/16 75.0 6.00 6.70
TPX 161216C00080000 C 12/16/16 80.0 3.70 4.10
TPX 161216C00085000 C 12/16/16 85.0 2.15 2.65
TPX 161216C00090000 C 12/16/16 90.0 1.10 1.65
TPX 161216C00095000 C 12/16/16 95.0 0.45 0.95
TPX 161216C00100000 C 12/16/16 100.0 0.25 0.60
TPX 161216C00105000 C 12/16/16 105.0 0.05 0.45
TPX 161216C00110000 C 12/16/16 110.0 0.00 0.20
TPX 161216C00115000 C 12/16/16 115.0 0.00 0.15
TPX 161216C00120000 C 12/16/16 120.0 0.00 0.10
TPX 161216P00030000 P 12/16/16 30.0 0.00 0.05
TPX 161216P00035000 P 12/16/16 35.0 0.00 0.05
TPX 161216P00040000 P 12/16/16 40.0 0.00 0.10
TPX 161216P00045000 P 12/16/16 45.0 0.00 0.35
TPX 161216P00050000 P 12/16/16 50.0 0.15 0.45
TPX 161216P00055000 P 12/16/16 55.0 0.20 0.60
TPX 161216P00060000 P 12/16/16 60.0 0.55 1.00
TPX 161216P00065000 P 12/16/16 65.0 1.30 1.70
TPX 161216P00070000 P 12/16/16 70.0 2.55 2.95
TPX 161216P00075000 P 12/16/16 75.0 4.20 4.80
TPX 161216P00080000 P 12/16/16 80.0 6.80 7.60
TPX 161216P00085000 P 12/16/16 85.0 9.60 11.10
TPX 161216P00090000 P 12/16/16 90.0 13.70 15.00
TPX 161216P00095000 P 12/16/16 95.0 17.90 19.40
TPX 161216P00100000 P 12/16/16 100.0 22.50 24.20
TPX 161216P00105000 P 12/16/16 105.0 27.20 29.20
TPX 161216P00110000 P 12/16/16 110.0 32.10 33.90
TPX 161216P00115000 P 12/16/16 115.0 37.10 38.80
TPX 161216P00120000 P 12/16/16 120.0 42.20 44.00
TPX 170120C00050000 C 01/20/17 50.0 26.40 28.40
TPX 170120C00055000 C 01/20/17 55.0 21.40 23.60
TPX 170120C00060000 C 01/20/17 60.0 17.30 19.00
TPX 170120C00065000 C 01/20/17 65.0 12.80 15.00
TPX 170120C00070000 C 01/20/17 70.0 9.70 10.90
TPX 170120C00075000 C 01/20/17 75.0 6.80 7.50
TPX 170120C00080000 C 01/20/17 80.0 4.40 4.90
TPX 170120C00085000 C 01/20/17 85.0 2.65 3.40
TPX 170120C00090000 C 01/20/17 90.0 1.60 2.05
TPX 170120C00095000 C 01/20/17 95.0 0.80 1.25
TPX 170120C00100000 C 01/20/17 100.0 0.30 0.80
TPX 170120C00105000 C 01/20/17 105.0 0.05 0.55
TPX 170120C00110000 C 01/20/17 110.0 0.00 0.50
TPX 170120C00115000 C 01/20/17 115.0 0.00 0.45
TPX 170120C00120000 C 01/20/17 120.0 0.00 0.30
TPX 170120P00050000 P 01/20/17 50.0 0.15 0.55
TPX 170120P00055000 P 01/20/17 55.0 0.40 0.90
TPX 170120P00060000 P 01/20/17 60.0 0.90 1.25
TPX 170120P00065000 P 01/20/17 65.0 1.70 2.20
TPX 170120P00070000 P 01/20/17 70.0 2.95 3.60
TPX 170120P00075000 P 01/20/17 75.0 4.80 5.60
TPX 170120P00080000 P 01/20/17 80.0 7.30 8.30
TPX 170120P00085000 P 01/20/17 85.0 10.30 11.60
TPX 170120P00090000 P 01/20/17 90.0 13.90 15.50
TPX 170120P00095000 P 01/20/17 95.0 18.20 20.00
TPX 170120P00100000 P 01/20/17 100.0 22.70 24.80
TPX 170120P00105000 P 01/20/17 105.0 26.60 29.30
TPX 170120P00110000 P 01/20/17 110.0 31.40 35.10
TPX 170120P00115000 P 01/20/17 115.0 36.60 38.90
TPX 170120P00120000 P 01/20/17 120.0 41.90 44.20
TPX 170317C00030000 C 03/17/17 30.0 45.90 49.00
TPX 170317C00035000 C 03/17/17 35.0 41.00 43.90
TPX 170317C00040000 C 03/17/17 40.0 35.80 38.80
TPX 170317C00045000 C 03/17/17 45.0 31.00 34.00
TPX 170317C00050000 C 03/17/17 50.0 26.50 29.60
TPX 170317C00055000 C 03/17/17 55.0 22.10 25.10
TPX 170317C00060000 C 03/17/17 60.0 18.20 20.20
TPX 170317C00065000 C 03/17/17 65.0 14.40 16.20
TPX 170317C00070000 C 03/17/17 70.0 11.10 12.80
TPX 170317C00075000 C 03/17/17 75.0 8.10 9.40
TPX 170317C00080000 C 03/17/17 80.0 6.00 6.90
TPX 170317C00085000 C 03/17/17 85.0 4.10 5.00
TPX 170317C00090000 C 03/17/17 90.0 2.80 3.60
TPX 170317C00095000 C 03/17/17 95.0 1.75 2.45
TPX 170317C00100000 C 03/17/17 100.0 1.10 1.70
TPX 170317C00105000 C 03/17/17 105.0 0.65 1.15
TPX 170317C00110000 C 03/17/17 110.0 0.40 0.75
TPX 170317C00115000 C 03/17/17 115.0 0.20 0.60
TPX 170317P00030000 P 03/17/17 30.0 0.00 0.25
TPX 170317P00035000 P 03/17/17 35.0 0.00 0.50
TPX 170317P00040000 P 03/17/17 40.0 0.05 0.50
TPX 170317P00045000 P 03/17/17 45.0 0.25 0.65
TPX 170317P00050000 P 03/17/17 50.0 0.60 1.10
TPX 170317P00055000 P 03/17/17 55.0 1.10 1.65
TPX 170317P00060000 P 03/17/17 60.0 1.90 2.50
TPX 170317P00065000 P 03/17/17 65.0 2.85 3.70
TPX 170317P00070000 P 03/17/17 70.0 4.40 5.20
TPX 170317P00075000 P 03/17/17 75.0 6.30 7.40
TPX 170317P00080000 P 03/17/17 80.0 8.90 10.10
TPX 170317P00085000 P 03/17/17 85.0 11.90 13.10
TPX 170317P00090000 P 03/17/17 90.0 15.10 16.60
TPX 170317P00095000 P 03/17/17 95.0 19.10 20.70
TPX 170317P00100000 P 03/17/17 100.0 23.20 25.10
TPX 170317P00105000 P 03/17/17 105.0 27.60 29.50
TPX 170317P00110000 P 03/17/17 110.0 32.30 34.60
TPX 170317P00115000 P 03/17/17 115.0 37.20 39.10

OPRA data is delayed 15 minutes.