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 (2016-12-23)Premium Content

Tempur Sealy International Inc (TPX)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TPX 170120C00030000 C 01/20/17 30.0 32.70 34.50
TPX 170120C00035000 C 01/20/17 35.0 27.20 29.60
TPX 170120C00040000 C 01/20/17 40.0 22.50 25.40
TPX 170120C00045000 C 01/20/17 45.0 17.10 19.90
TPX 170120C00050000 C 01/20/17 50.0 12.70 14.60
TPX 170120C00055000 C 01/20/17 55.0 8.40 8.90
TPX 170120C00060000 C 01/20/17 60.0 3.50 3.90
TPX 170120C00065000 C 01/20/17 65.0 0.10 0.25
TPX 170120C00070000 C 01/20/17 70.0 0.00 0.05
TPX 170120C00075000 C 01/20/17 75.0 0.00 0.05
TPX 170120C00080000 C 01/20/17 80.0 0.00 0.05
TPX 170120C00085000 C 01/20/17 85.0 0.00 0.05
TPX 170120C00090000 C 01/20/17 90.0 0.00 0.05
TPX 170120C00095000 C 01/20/17 95.0 0.00 0.05
TPX 170120C00100000 C 01/20/17 100.0 0.00 0.05
TPX 170120C00105000 C 01/20/17 105.0 0.00 0.05
TPX 170120C00110000 C 01/20/17 110.0 0.00 0.05
TPX 170120C00115000 C 01/20/17 115.0 0.00 0.05
TPX 170120C00120000 C 01/20/17 120.0 0.00 0.05
TPX 170120P00030000 P 01/20/17 30.0 0.00 0.05
TPX 170120P00035000 P 01/20/17 35.0 0.00 0.05
TPX 170120P00040000 P 01/20/17 40.0 0.00 0.05
TPX 170120P00045000 P 01/20/17 45.0 0.00 0.05
TPX 170120P00050000 P 01/20/17 50.0 0.00 0.05
TPX 170120P00055000 P 01/20/17 55.0 0.00 0.05
TPX 170120P00060000 P 01/20/17 60.0 0.00 0.15
TPX 170120P00065000 P 01/20/17 65.0 1.40 1.80
TPX 170120P00070000 P 01/20/17 70.0 6.20 6.60
TPX 170120P00075000 P 01/20/17 75.0 11.10 11.70
TPX 170120P00080000 P 01/20/17 80.0 14.50 17.30
TPX 170120P00085000 P 01/20/17 85.0 19.50 22.60
TPX 170120P00090000 P 01/20/17 90.0 25.00 27.60
TPX 170120P00095000 P 01/20/17 95.0 29.50 33.20
TPX 170120P00100000 P 01/20/17 100.0 34.00 38.20
TPX 170120P00105000 P 01/20/17 105.0 39.00 43.20
TPX 170120P00110000 P 01/20/17 110.0 44.00 48.20
TPX 170120P00115000 P 01/20/17 115.0 49.00 53.20
TPX 170120P00120000 P 01/20/17 120.0 54.60 57.70
TPX 170217C00035000 C 02/17/17 35.0 27.30 29.50
TPX 170217C00040000 C 02/17/17 40.0 21.70 25.60
TPX 170217C00045000 C 02/17/17 45.0 17.50 20.60
TPX 170217C00050000 C 02/17/17 50.0 12.60 15.10
TPX 170217C00055000 C 02/17/17 55.0 9.00 9.60
TPX 170217C00060000 C 02/17/17 60.0 5.40 5.80
TPX 170217C00065000 C 02/17/17 65.0 2.70 3.10
TPX 170217C00070000 C 02/17/17 70.0 1.15 1.40
TPX 170217C00075000 C 02/17/17 75.0 0.35 0.55
TPX 170217C00080000 C 02/17/17 80.0 0.10 0.25
TPX 170217C00085000 C 02/17/17 85.0 0.00 0.15
TPX 170217C00090000 C 02/17/17 90.0 0.00 0.15
TPX 170217C00095000 C 02/17/17 95.0 0.00 0.10
TPX 170217C00100000 C 02/17/17 100.0 0.00 0.10
TPX 170217P00035000 P 02/17/17 35.0 0.00 0.10
TPX 170217P00040000 P 02/17/17 40.0 0.00 0.10
TPX 170217P00045000 P 02/17/17 45.0 0.00 0.20
TPX 170217P00050000 P 02/17/17 50.0 0.20 0.40
TPX 170217P00055000 P 02/17/17 55.0 0.75 0.95
TPX 170217P00060000 P 02/17/17 60.0 1.95 2.20
TPX 170217P00065000 P 02/17/17 65.0 4.20 4.50
TPX 170217P00070000 P 02/17/17 70.0 7.50 8.00
TPX 170217P00075000 P 02/17/17 75.0 11.70 12.20
TPX 170217P00080000 P 02/17/17 80.0 14.90 17.80
TPX 170217P00085000 P 02/17/17 85.0 19.90 22.70
TPX 170217P00090000 P 02/17/17 90.0 24.70 27.90
TPX 170217P00095000 P 02/17/17 95.0 29.50 32.90
TPX 170217P00100000 P 02/17/17 100.0 34.50 37.70
TPX 170317C00030000 C 03/17/17 30.0 32.30 34.80
TPX 170317C00035000 C 03/17/17 35.0 27.60 29.80
TPX 170317C00040000 C 03/17/17 40.0 22.60 24.80
TPX 170317C00045000 C 03/17/17 45.0 17.70 19.90
TPX 170317C00050000 C 03/17/17 50.0 13.10 15.30
TPX 170317C00055000 C 03/17/17 55.0 9.40 10.00
TPX 170317C00060000 C 03/17/17 60.0 5.80 6.30
TPX 170317C00065000 C 03/17/17 65.0 3.20 3.60
TPX 170317C00070000 C 03/17/17 70.0 1.50 1.80
TPX 170317C00075000 C 03/17/17 75.0 0.60 0.85
TPX 170317C00080000 C 03/17/17 80.0 0.25 0.40
TPX 170317C00085000 C 03/17/17 85.0 0.10 0.25
TPX 170317C00090000 C 03/17/17 90.0 0.00 0.20
TPX 170317C00095000 C 03/17/17 95.0 0.00 0.10
TPX 170317C00100000 C 03/17/17 100.0 0.00 0.05
TPX 170317C00105000 C 03/17/17 105.0 0.00 0.10
TPX 170317C00110000 C 03/17/17 110.0 0.00 0.05
TPX 170317C00115000 C 03/17/17 115.0 0.00 0.05
TPX 170317P00030000 P 03/17/17 30.0 0.00 0.05
TPX 170317P00035000 P 03/17/17 35.0 0.00 0.10
TPX 170317P00040000 P 03/17/17 40.0 0.00 0.20
TPX 170317P00045000 P 03/17/17 45.0 0.10 0.30
TPX 170317P00050000 P 03/17/17 50.0 0.40 0.60
TPX 170317P00055000 P 03/17/17 55.0 1.10 1.40
TPX 170317P00060000 P 03/17/17 60.0 2.55 2.85
TPX 170317P00065000 P 03/17/17 65.0 4.80 5.20
TPX 170317P00070000 P 03/17/17 70.0 8.00 8.50
TPX 170317P00075000 P 03/17/17 75.0 12.10 12.60
TPX 170317P00080000 P 03/17/17 80.0 15.10 17.90
TPX 170317P00085000 P 03/17/17 85.0 19.90 22.80
TPX 170317P00090000 P 03/17/17 90.0 24.70 28.00
TPX 170317P00095000 P 03/17/17 95.0 29.90 32.70
TPX 170317P00100000 P 03/17/17 100.0 34.70 38.00
TPX 170317P00105000 P 03/17/17 105.0 39.90 43.00
TPX 170317P00110000 P 03/17/17 110.0 44.70 47.90
TPX 170317P00115000 P 03/17/17 115.0 49.80 52.60
TPX 170616C00030000 C 06/16/17 30.0 32.60 34.60
TPX 170616C00035000 C 06/16/17 35.0 26.80 30.60
TPX 170616C00040000 C 06/16/17 40.0 22.30 25.80
TPX 170616C00045000 C 06/16/17 45.0 18.20 20.60
TPX 170616C00050000 C 06/16/17 50.0 14.60 15.20
TPX 170616C00055000 C 06/16/17 55.0 10.90 11.50
TPX 170616C00060000 C 06/16/17 60.0 7.70 8.30
TPX 170616C00065000 C 06/16/17 65.0 5.20 5.90
TPX 170616C00070000 C 06/16/17 70.0 3.30 3.90
TPX 170616C00075000 C 06/16/17 75.0 2.05 2.50
TPX 170616C00080000 C 06/16/17 80.0 1.20 1.50
TPX 170616C00085000 C 06/16/17 85.0 0.70 1.00
TPX 170616C00090000 C 06/16/17 90.0 0.35 0.60
TPX 170616C00095000 C 06/16/17 95.0 0.20 0.40
TPX 170616P00030000 P 06/16/17 30.0 0.00 0.20
TPX 170616P00035000 P 06/16/17 35.0 0.10 0.30
TPX 170616P00040000 P 06/16/17 40.0 0.35 0.55
TPX 170616P00045000 P 06/16/17 45.0 0.80 1.15
TPX 170616P00050000 P 06/16/17 50.0 1.70 1.90
TPX 170616P00055000 P 06/16/17 55.0 2.90 3.30
TPX 170616P00060000 P 06/16/17 60.0 4.80 5.20
TPX 170616P00065000 P 06/16/17 65.0 7.20 7.70
TPX 170616P00070000 P 06/16/17 70.0 10.30 10.80
TPX 170616P00075000 P 06/16/17 75.0 13.90 14.40
TPX 170616P00080000 P 06/16/17 80.0 17.90 18.50
TPX 170616P00085000 P 06/16/17 85.0 22.40 23.00
TPX 170616P00090000 P 06/16/17 90.0 25.30 29.10
TPX 170616P00095000 P 06/16/17 95.0 30.10 33.20
TPX 180119C00030000 C 01/19/18 30.0 31.60 36.00
TPX 180119C00035000 C 01/19/18 35.0 27.90 31.50
TPX 180119C00040000 C 01/19/18 40.0 24.40 25.30
TPX 180119C00045000 C 01/19/18 45.0 20.50 21.40
TPX 180119C00050000 C 01/19/18 50.0 16.90 17.80
TPX 180119C00055000 C 01/19/18 55.0 13.40 14.60
TPX 180119C00060000 C 01/19/18 60.0 11.00 11.80
TPX 180119C00065000 C 01/19/18 65.0 8.30 9.40
TPX 180119C00070000 C 01/19/18 70.0 6.20 7.50
TPX 180119C00075000 C 01/19/18 75.0 5.00 5.90
TPX 180119C00080000 C 01/19/18 80.0 3.90 4.60
TPX 180119C00085000 C 01/19/18 85.0 2.90 3.60
TPX 180119C00090000 C 01/19/18 90.0 2.15 2.75
TPX 180119C00095000 C 01/19/18 95.0 1.55 2.15
TPX 180119P00030000 P 01/19/18 30.0 0.25 1.75
TPX 180119P00035000 P 01/19/18 35.0 0.85 1.35
TPX 180119P00040000 P 01/19/18 40.0 1.60 2.15
TPX 180119P00045000 P 01/19/18 45.0 2.70 3.30
TPX 180119P00050000 P 01/19/18 50.0 4.10 4.80
TPX 180119P00055000 P 01/19/18 55.0 5.90 6.60
TPX 180119P00060000 P 01/19/18 60.0 8.00 8.80
TPX 180119P00065000 P 01/19/18 65.0 10.60 11.40
TPX 180119P00070000 P 01/19/18 70.0 13.60 14.50
TPX 180119P00075000 P 01/19/18 75.0 16.90 17.80
TPX 180119P00080000 P 01/19/18 80.0 20.70 21.50
TPX 180119P00085000 P 01/19/18 85.0 24.50 25.40
TPX 180119P00090000 P 01/19/18 90.0 28.70 29.60
TPX 180119P00095000 P 01/19/18 95.0 33.00 34.00
TPX 190118C00030000 C 01/18/19 30.0 33.00 37.00
TPX 190118C00035000 C 01/18/19 35.0 29.90 32.50
TPX 190118C00040000 C 01/18/19 40.0 26.20 29.00
TPX 190118C00045000 C 01/18/19 45.0 22.80 24.30
TPX 190118C00050000 C 01/18/19 50.0 19.70 21.30
TPX 190118C00055000 C 01/18/19 55.0 16.90 18.50
TPX 190118C00060000 C 01/18/19 60.0 14.50 15.90
TPX 190118C00065000 C 01/18/19 65.0 12.60 13.80
TPX 190118C00070000 C 01/18/19 70.0 10.40 11.90
TPX 190118C00075000 C 01/18/19 75.0 8.70 10.30
TPX 190118C00080000 C 01/18/19 80.0 7.30 8.80
TPX 190118C00085000 C 01/18/19 85.0 6.40 7.60
TPX 190118C00090000 C 01/18/19 90.0 5.40 6.50
TPX 190118C00095000 C 01/18/19 95.0 4.40 5.70
TPX 190118P00030000 P 01/18/19 30.0 1.20 3.10
TPX 190118P00035000 P 01/18/19 35.0 2.20 3.30
TPX 190118P00040000 P 01/18/19 40.0 3.30 4.70
TPX 190118P00045000 P 01/18/19 45.0 4.90 6.00
TPX 190118P00050000 P 01/18/19 50.0 6.60 7.80
TPX 190118P00055000 P 01/18/19 55.0 8.70 10.10
TPX 190118P00060000 P 01/18/19 60.0 11.20 12.50
TPX 190118P00065000 P 01/18/19 65.0 13.90 15.40
TPX 190118P00070000 P 01/18/19 70.0 16.90 18.40
TPX 190118P00075000 P 01/18/19 75.0 20.20 21.80
TPX 190118P00080000 P 01/18/19 80.0 23.70 25.20
TPX 190118P00085000 P 01/18/19 85.0 27.40 28.80
TPX 190118P00090000 P 01/18/19 90.0 31.40 32.70
TPX 190118P00095000 P 01/18/19 95.0 35.50 36.70

OPRA data is delayed 15 minutes.