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 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TPX 160617C00035000 C 06/17/16 35.0 22.20 24.20
TPX 160617C00040000 C 06/17/16 40.0 17.30 19.10
TPX 160617C00045000 C 06/17/16 45.0 12.40 14.20
TPX 160617C00050000 C 06/17/16 50.0 7.60 9.40
TPX 160617C00055000 C 06/17/16 55.0 4.20 5.00
TPX 160617C00060000 C 06/17/16 60.0 1.50 1.60
TPX 160617C00065000 C 06/17/16 65.0 0.25 0.40
TPX 160617C00070000 C 06/17/16 70.0 0.00 0.15
TPX 160617C00075000 C 06/17/16 75.0 0.00 0.10
TPX 160617C00080000 C 06/17/16 80.0 0.00 0.05
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 0.15
TPX 160617P00045000 P 06/17/16 45.0 0.00 0.25
TPX 160617P00050000 P 06/17/16 50.0 0.20 0.30
TPX 160617P00055000 P 06/17/16 55.0 0.85 0.95
TPX 160617P00060000 P 06/17/16 60.0 2.65 2.95
TPX 160617P00065000 P 06/17/16 65.0 6.20 7.70
TPX 160617P00070000 P 06/17/16 70.0 10.90 12.90
TPX 160617P00075000 P 06/17/16 75.0 15.90 17.80
TPX 160617P00080000 P 06/17/16 80.0 20.80 22.80
TPX 160617P00085000 P 06/17/16 85.0 25.60 27.80
TPX 160617P00090000 P 06/17/16 90.0 30.60 32.80
TPX 160617P00095000 P 06/17/16 95.0 35.60 38.00
TPX 160617P00100000 P 06/17/16 100.0 40.60 43.00
TPX 160617P00105000 P 06/17/16 105.0 45.60 48.00
TPX 160617P00110000 P 06/17/16 110.0 50.60 52.80
TPX 160617P00115000 P 06/17/16 115.0 55.80 57.80
TPX 160715C00030000 C 07/15/16 30.0 27.30 29.30
TPX 160715C00035000 C 07/15/16 35.0 22.30 24.20
TPX 160715C00040000 C 07/15/16 40.0 17.40 19.50
TPX 160715C00045000 C 07/15/16 45.0 12.60 14.70
TPX 160715C00050000 C 07/15/16 50.0 7.90 10.00
TPX 160715C00055000 C 07/15/16 55.0 5.20 5.70
TPX 160715C00060000 C 07/15/16 60.0 2.35 2.70
TPX 160715C00065000 C 07/15/16 65.0 0.75 1.00
TPX 160715C00070000 C 07/15/16 70.0 0.05 0.55
TPX 160715C00075000 C 07/15/16 75.0 0.00 0.50
TPX 160715C00080000 C 07/15/16 80.0 0.00 0.20
TPX 160715C00085000 C 07/15/16 85.0 0.00 0.10
TPX 160715P00030000 P 07/15/16 30.0 0.00 0.10
TPX 160715P00035000 P 07/15/16 35.0 0.00 0.25
TPX 160715P00040000 P 07/15/16 40.0 0.00 0.50
TPX 160715P00045000 P 07/15/16 45.0 0.15 0.55
TPX 160715P00050000 P 07/15/16 50.0 0.55 1.00
TPX 160715P00055000 P 07/15/16 55.0 1.55 1.80
TPX 160715P00060000 P 07/15/16 60.0 3.40 4.00
TPX 160715P00065000 P 07/15/16 65.0 6.70 8.40
TPX 160715P00070000 P 07/15/16 70.0 10.90 12.90
TPX 160715P00075000 P 07/15/16 75.0 15.80 18.00
TPX 160715P00080000 P 07/15/16 80.0 20.70 22.80
TPX 160715P00085000 P 07/15/16 85.0 25.80 27.80
TPX 160916C00030000 C 09/16/16 30.0 27.40 29.90
TPX 160916C00035000 C 09/16/16 35.0 21.80 25.20
TPX 160916C00040000 C 09/16/16 40.0 18.00 20.00
TPX 160916C00045000 C 09/16/16 45.0 13.50 15.60
TPX 160916C00050000 C 09/16/16 50.0 9.40 12.20
TPX 160916C00055000 C 09/16/16 55.0 6.80 7.80
TPX 160916C00060000 C 09/16/16 60.0 4.00 5.00
TPX 160916C00065000 C 09/16/16 65.0 2.40 3.10
TPX 160916C00070000 C 09/16/16 70.0 1.20 1.80
TPX 160916C00075000 C 09/16/16 75.0 0.55 1.00
TPX 160916C00080000 C 09/16/16 80.0 0.20 0.70
TPX 160916C00085000 C 09/16/16 85.0 0.00 0.50
TPX 160916C00090000 C 09/16/16 90.0 0.00 0.25
TPX 160916P00030000 P 09/16/16 30.0 0.00 0.50
TPX 160916P00035000 P 09/16/16 35.0 0.15 0.60
TPX 160916P00040000 P 09/16/16 40.0 0.45 0.95
TPX 160916P00045000 P 09/16/16 45.0 1.05 1.60
TPX 160916P00050000 P 09/16/16 50.0 1.95 2.45
TPX 160916P00055000 P 09/16/16 55.0 3.40 4.10
TPX 160916P00060000 P 09/16/16 60.0 5.70 6.40
TPX 160916P00065000 P 09/16/16 65.0 8.70 9.40
TPX 160916P00070000 P 09/16/16 70.0 12.20 14.30
TPX 160916P00075000 P 09/16/16 75.0 16.50 18.40
TPX 160916P00080000 P 09/16/16 80.0 20.90 23.10
TPX 160916P00085000 P 09/16/16 85.0 25.20 28.50
TPX 160916P00090000 P 09/16/16 90.0 30.70 32.90
TPX 161216C00030000 C 12/16/16 30.0 27.60 29.90
TPX 161216C00035000 C 12/16/16 35.0 23.00 25.50
TPX 161216C00040000 C 12/16/16 40.0 18.90 20.70
TPX 161216C00045000 C 12/16/16 45.0 14.90 16.60
TPX 161216C00050000 C 12/16/16 50.0 11.80 12.80
TPX 161216C00055000 C 12/16/16 55.0 8.50 9.70
TPX 161216C00060000 C 12/16/16 60.0 5.80 6.90
TPX 161216C00065000 C 12/16/16 65.0 4.10 4.90
TPX 161216C00070000 C 12/16/16 70.0 2.50 3.30
TPX 161216C00075000 C 12/16/16 75.0 1.65 2.20
TPX 161216C00080000 C 12/16/16 80.0 0.95 1.50
TPX 161216C00085000 C 12/16/16 85.0 0.50 1.00
TPX 161216C00090000 C 12/16/16 90.0 0.20 0.70
TPX 161216C00095000 C 12/16/16 95.0 0.05 0.55
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 0.45
TPX 161216C00115000 C 12/16/16 115.0 0.00 0.05
TPX 161216C00120000 C 12/16/16 120.0 0.00 0.05
TPX 161216P00030000 P 12/16/16 30.0 0.25 0.50
TPX 161216P00035000 P 12/16/16 35.0 0.65 1.15
TPX 161216P00040000 P 12/16/16 40.0 1.25 1.80
TPX 161216P00045000 P 12/16/16 45.0 2.10 2.80
TPX 161216P00050000 P 12/16/16 50.0 3.20 4.00
TPX 161216P00055000 P 12/16/16 55.0 5.00 5.90
TPX 161216P00060000 P 12/16/16 60.0 7.50 8.20
TPX 161216P00065000 P 12/16/16 65.0 10.30 11.10
TPX 161216P00070000 P 12/16/16 70.0 13.80 14.90
TPX 161216P00075000 P 12/16/16 75.0 17.40 19.50
TPX 161216P00080000 P 12/16/16 80.0 21.90 23.80
TPX 161216P00085000 P 12/16/16 85.0 26.30 28.40
TPX 161216P00090000 P 12/16/16 90.0 30.60 33.20
TPX 161216P00095000 P 12/16/16 95.0 35.60 38.10
TPX 161216P00100000 P 12/16/16 100.0 40.60 43.20
TPX 161216P00105000 P 12/16/16 105.0 45.60 48.20
TPX 161216P00110000 P 12/16/16 110.0 50.70 53.20
TPX 161216P00115000 P 12/16/16 115.0 55.70 58.20
TPX 161216P00120000 P 12/16/16 120.0 60.70 63.30

OPRA data is delayed 15 minutes.