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 (2017-06-23)Premium Content

Tempur Sealy International Inc (TPX)
As of Aug 22 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TPX 170915C00025000 C 09/15/17 25.0 36.20 38.30
TPX 170915C00030000 C 09/15/17 30.0 31.30 33.60
TPX 170915C00035000 C 09/15/17 35.0 26.30 28.30
TPX 170915C00040000 C 09/15/17 40.0 21.30 23.30
TPX 170915C00042500 C 09/15/17 42.5 19.00 20.60
TPX 170915C00045000 C 09/15/17 45.0 16.50 17.80
TPX 170915C00047500 C 09/15/17 47.5 13.90 15.50
TPX 170915C00050000 C 09/15/17 50.0 11.60 12.20
TPX 170915C00052500 C 09/15/17 52.5 9.20 10.90
TPX 170915C00055000 C 09/15/17 55.0 7.00 7.30
TPX 170915C00057500 C 09/15/17 57.5 4.80 5.60
TPX 170915C00060000 C 09/15/17 60.0 2.80 3.40
TPX 170915C00065000 C 09/15/17 65.0 0.85 1.05
TPX 170915C00070000 C 09/15/17 70.0 0.10 0.25
TPX 170915C00075000 C 09/15/17 75.0 0.00 0.10
TPX 170915C00080000 C 09/15/17 80.0 0.00 0.10
TPX 170915C00085000 C 09/15/17 85.0 0.00 0.05
TPX 170915C00090000 C 09/15/17 90.0 0.00 0.05
TPX 170915C00095000 C 09/15/17 95.0 0.00 0.05
TPX 170915P00025000 P 09/15/17 25.0 0.00 0.05
TPX 170915P00030000 P 09/15/17 30.0 0.00 0.05
TPX 170915P00035000 P 09/15/17 35.0 0.00 0.05
TPX 170915P00040000 P 09/15/17 40.0 0.00 0.05
TPX 170915P00042500 P 09/15/17 42.5 0.00 0.10
TPX 170915P00045000 P 09/15/17 45.0 0.00 0.10
TPX 170915P00047500 P 09/15/17 47.5 0.00 0.10
TPX 170915P00050000 P 09/15/17 50.0 0.00 0.25
TPX 170915P00052500 P 09/15/17 52.5 0.10 0.25
TPX 170915P00055000 P 09/15/17 55.0 0.20 0.35
TPX 170915P00057500 P 09/15/17 57.5 0.60 0.80
TPX 170915P00060000 P 09/15/17 60.0 1.30 1.55
TPX 170915P00065000 P 09/15/17 65.0 4.00 4.40
TPX 170915P00070000 P 09/15/17 70.0 8.10 8.70
TPX 170915P00075000 P 09/15/17 75.0 13.00 13.70
TPX 170915P00080000 P 09/15/17 80.0 17.80 18.70
TPX 170915P00085000 P 09/15/17 85.0 23.00 24.40
TPX 170915P00090000 P 09/15/17 90.0 28.00 28.80
TPX 170915P00095000 P 09/15/17 95.0 33.00 34.40
TPX 171020C00035000 C 10/20/17 35.0 26.40 28.70
TPX 171020C00040000 C 10/20/17 40.0 21.20 23.70
TPX 171020C00045000 C 10/20/17 45.0 16.50 18.80
TPX 171020C00047500 C 10/20/17 47.5 14.20 15.90
TPX 171020C00050000 C 10/20/17 50.0 11.90 13.30
TPX 171020C00052500 C 10/20/17 52.5 9.70 11.70
TPX 171020C00055000 C 10/20/17 55.0 7.70 9.70
TPX 171020C00057500 C 10/20/17 57.5 5.90 6.50
TPX 171020C00060000 C 10/20/17 60.0 4.30 4.70
TPX 171020C00062500 C 10/20/17 62.5 3.00 3.40
TPX 171020C00065000 C 10/20/17 65.0 2.00 2.50
TPX 171020C00067500 C 10/20/17 67.5 1.20 1.60
TPX 171020C00070000 C 10/20/17 70.0 0.75 1.20
TPX 171020C00075000 C 10/20/17 75.0 0.25 0.45
TPX 171020C00080000 C 10/20/17 80.0 0.05 0.15
TPX 171020C00085000 C 10/20/17 85.0 0.00 0.15
TPX 171020C00090000 C 10/20/17 90.0 0.00 0.15
TPX 171020P00035000 P 10/20/17 35.0 0.00 0.15
TPX 171020P00040000 P 10/20/17 40.0 0.00 0.15
TPX 171020P00045000 P 10/20/17 45.0 0.10 0.30
TPX 171020P00047500 P 10/20/17 47.5 0.25 0.45
TPX 171020P00050000 P 10/20/17 50.0 0.40 0.70
TPX 171020P00052500 P 10/20/17 52.5 0.65 0.90
TPX 171020P00055000 P 10/20/17 55.0 1.05 1.45
TPX 171020P00057500 P 10/20/17 57.5 1.70 2.10
TPX 171020P00060000 P 10/20/17 60.0 2.45 2.95
TPX 171020P00062500 P 10/20/17 62.5 3.60 4.30
TPX 171020P00065000 P 10/20/17 65.0 5.10 5.60
TPX 171020P00067500 P 10/20/17 67.5 6.70 8.10
TPX 171020P00070000 P 10/20/17 70.0 8.70 10.20
TPX 171020P00075000 P 10/20/17 75.0 12.90 14.40
TPX 171020P00080000 P 10/20/17 80.0 17.80 19.90
TPX 171020P00085000 P 10/20/17 85.0 22.70 24.00
TPX 171020P00090000 P 10/20/17 90.0 28.00 29.50
TPX 171215C00022500 C 12/15/17 22.5 38.80 40.90
TPX 171215C00025000 C 12/15/17 25.0 36.30 38.20
TPX 171215C00030000 C 12/15/17 30.0 31.30 33.20
TPX 171215C00035000 C 12/15/17 35.0 26.50 28.30
TPX 171215C00040000 C 12/15/17 40.0 21.60 23.70
TPX 171215C00042500 C 12/15/17 42.5 19.40 20.90
TPX 171215C00045000 C 12/15/17 45.0 17.20 18.80
TPX 171215C00047500 C 12/15/17 47.5 15.00 16.60
TPX 171215C00050000 C 12/15/17 50.0 13.00 14.50
TPX 171215C00052500 C 12/15/17 52.5 10.90 11.90
TPX 171215C00055000 C 12/15/17 55.0 9.10 9.80
TPX 171215C00057500 C 12/15/17 57.5 7.40 8.00
TPX 171215C00060000 C 12/15/17 60.0 5.90 6.60
TPX 171215C00065000 C 12/15/17 65.0 3.60 4.20
TPX 171215C00070000 C 12/15/17 70.0 2.10 2.55
TPX 171215C00075000 C 12/15/17 75.0 1.00 1.55
TPX 171215C00080000 C 12/15/17 80.0 0.75 0.90
TPX 171215C00085000 C 12/15/17 85.0 0.30 0.70
TPX 171215P00022500 P 12/15/17 22.5 0.00 0.05
TPX 171215P00025000 P 12/15/17 25.0 0.00 0.10
TPX 171215P00030000 P 12/15/17 30.0 0.05 0.15
TPX 171215P00035000 P 12/15/17 35.0 0.10 0.25
TPX 171215P00040000 P 12/15/17 40.0 0.20 0.50
TPX 171215P00042500 P 12/15/17 42.5 0.45 0.65
TPX 171215P00045000 P 12/15/17 45.0 0.65 0.90
TPX 171215P00047500 P 12/15/17 47.5 0.90 1.20
TPX 171215P00050000 P 12/15/17 50.0 1.35 1.60
TPX 171215P00052500 P 12/15/17 52.5 1.75 2.35
TPX 171215P00055000 P 12/15/17 55.0 2.45 2.85
TPX 171215P00057500 P 12/15/17 57.5 3.30 3.60
TPX 171215P00060000 P 12/15/17 60.0 4.30 4.70
TPX 171215P00065000 P 12/15/17 65.0 6.90 7.40
TPX 171215P00070000 P 12/15/17 70.0 10.20 10.80
TPX 171215P00075000 P 12/15/17 75.0 14.20 15.10
TPX 171215P00080000 P 12/15/17 80.0 18.50 19.70
TPX 171215P00085000 P 12/15/17 85.0 23.10 24.00
TPX 180119C00022500 C 01/19/18 22.5 38.50 39.90
TPX 180119C00025000 C 01/19/18 25.0 36.00 37.60
TPX 180119C00030000 C 01/19/18 30.0 31.10 32.50
TPX 180119C00035000 C 01/19/18 35.0 26.20 27.70
TPX 180119C00040000 C 01/19/18 40.0 21.40 23.60
TPX 180119C00042500 C 01/19/18 42.5 19.10 20.70
TPX 180119C00045000 C 01/19/18 45.0 17.40 18.90
TPX 180119C00047500 C 01/19/18 47.5 15.20 16.20
TPX 180119C00050000 C 01/19/18 50.0 13.40 14.40
TPX 180119C00052500 C 01/19/18 52.5 11.50 12.10
TPX 180119C00055000 C 01/19/18 55.0 9.80 10.30
TPX 180119C00057500 C 01/19/18 57.5 8.30 8.60
TPX 180119C00060000 C 01/19/18 60.0 6.80 7.10
TPX 180119C00065000 C 01/19/18 65.0 4.30 4.70
TPX 180119C00070000 C 01/19/18 70.0 2.75 3.00
TPX 180119C00075000 C 01/19/18 75.0 1.65 1.90
TPX 180119C00080000 C 01/19/18 80.0 0.90 1.20
TPX 180119C00085000 C 01/19/18 85.0 0.35 0.75
TPX 180119C00090000 C 01/19/18 90.0 0.30 0.50
TPX 180119C00095000 C 01/19/18 95.0 0.05 0.40
TPX 180119P00022500 P 01/19/18 22.5 0.00 0.10
TPX 180119P00025000 P 01/19/18 25.0 0.00 0.20
TPX 180119P00030000 P 01/19/18 30.0 0.05 0.30
TPX 180119P00035000 P 01/19/18 35.0 0.20 0.40
TPX 180119P00040000 P 01/19/18 40.0 0.40 0.70
TPX 180119P00042500 P 01/19/18 42.5 0.55 0.95
TPX 180119P00045000 P 01/19/18 45.0 0.80 1.25
TPX 180119P00047500 P 01/19/18 47.5 1.05 1.80
TPX 180119P00050000 P 01/19/18 50.0 1.70 2.15
TPX 180119P00052500 P 01/19/18 52.5 2.30 2.70
TPX 180119P00055000 P 01/19/18 55.0 3.00 3.40
TPX 180119P00057500 P 01/19/18 57.5 3.90 4.60
TPX 180119P00060000 P 01/19/18 60.0 5.00 5.50
TPX 180119P00065000 P 01/19/18 65.0 7.40 8.00
TPX 180119P00070000 P 01/19/18 70.0 10.80 11.30
TPX 180119P00075000 P 01/19/18 75.0 14.50 15.30
TPX 180119P00080000 P 01/19/18 80.0 18.70 19.60
TPX 180119P00085000 P 01/19/18 85.0 22.90 24.40
TPX 180119P00090000 P 01/19/18 90.0 28.00 28.90
TPX 180119P00095000 P 01/19/18 95.0 32.70 33.90
TPX 180316C00030000 C 03/16/18 30.0 30.80 34.10
TPX 180316C00035000 C 03/16/18 35.0 26.10 29.00
TPX 180316C00037500 C 03/16/18 37.5 22.70 27.20
TPX 180316C00040000 C 03/16/18 40.0 21.50 24.40
TPX 180316C00042500 C 03/16/18 42.5 19.70 21.90
TPX 180316C00045000 C 03/16/18 45.0 17.20 19.60
TPX 180316C00047500 C 03/16/18 47.5 15.50 17.80
TPX 180316C00050000 C 03/16/18 50.0 14.00 15.60
TPX 180316C00052500 C 03/16/18 52.5 12.50 13.90
TPX 180316C00055000 C 03/16/18 55.0 10.90 12.00
TPX 180316C00057500 C 03/16/18 57.5 9.00 10.60
TPX 180316C00060000 C 03/16/18 60.0 7.90 8.90
TPX 180316C00062500 C 03/16/18 62.5 6.40 7.90
TPX 180316C00065000 C 03/16/18 65.0 5.60 6.40
TPX 180316C00070000 C 03/16/18 70.0 3.60 4.50
TPX 180316C00075000 C 03/16/18 75.0 2.40 3.10
TPX 180316C00080000 C 03/16/18 80.0 1.60 2.10
TPX 180316C00085000 C 03/16/18 85.0 0.80 1.40
TPX 180316C00090000 C 03/16/18 90.0 0.55 1.00
TPX 180316P00030000 P 03/16/18 30.0 0.10 0.50
TPX 180316P00035000 P 03/16/18 35.0 0.50 0.75
TPX 180316P00037500 P 03/16/18 37.5 0.70 1.10
TPX 180316P00040000 P 03/16/18 40.0 0.75 1.15
TPX 180316P00042500 P 03/16/18 42.5 1.00 1.70
TPX 180316P00045000 P 03/16/18 45.0 1.35 2.00
TPX 180316P00047500 P 03/16/18 47.5 2.15 2.45
TPX 180316P00050000 P 03/16/18 50.0 2.45 3.10
TPX 180316P00052500 P 03/16/18 52.5 3.10 3.90
TPX 180316P00055000 P 03/16/18 55.0 3.70 4.90
TPX 180316P00057500 P 03/16/18 57.5 4.80 5.70
TPX 180316P00060000 P 03/16/18 60.0 5.80 6.90
TPX 180316P00062500 P 03/16/18 62.5 7.00 8.40
TPX 180316P00065000 P 03/16/18 65.0 8.80 9.30
TPX 180316P00070000 P 03/16/18 70.0 11.70 12.50
TPX 180316P00075000 P 03/16/18 75.0 15.30 16.30
TPX 180316P00080000 P 03/16/18 80.0 18.90 20.30
TPX 180316P00085000 P 03/16/18 85.0 23.30 24.90
TPX 180316P00090000 P 03/16/18 90.0 27.50 29.80
TPX 190118C00022500 C 01/18/19 22.5 37.40 42.00
TPX 190118C00025000 C 01/18/19 25.0 35.60 39.20
TPX 190118C00030000 C 01/18/19 30.0 30.70 35.20
TPX 190118C00035000 C 01/18/19 35.0 28.30 30.50
TPX 190118C00040000 C 01/18/19 40.0 24.80 27.00
TPX 190118C00042500 C 01/18/19 42.5 23.10 24.70
TPX 190118C00045000 C 01/18/19 45.0 19.90 23.20
TPX 190118C00047500 C 01/18/19 47.5 18.20 21.30
TPX 190118C00050000 C 01/18/19 50.0 18.00 19.50
TPX 190118C00052500 C 01/18/19 52.5 15.80 18.30
TPX 190118C00055000 C 01/18/19 55.0 15.00 17.00
TPX 190118C00057500 C 01/18/19 57.5 12.90 15.40
TPX 190118C00060000 C 01/18/19 60.0 12.40 14.00
TPX 190118C00065000 C 01/18/19 65.0 10.20 11.70
TPX 190118C00070000 C 01/18/19 70.0 8.40 9.70
TPX 190118C00075000 C 01/18/19 75.0 6.80 8.20
TPX 190118C00080000 C 01/18/19 80.0 5.00 6.60
TPX 190118C00085000 C 01/18/19 85.0 3.90 5.50
TPX 190118C00090000 C 01/18/19 90.0 3.40 4.40
TPX 190118C00095000 C 01/18/19 95.0 2.75 3.70
TPX 190118P00022500 P 01/18/19 22.5 0.55 1.05
TPX 190118P00025000 P 01/18/19 25.0 0.75 1.25
TPX 190118P00030000 P 01/18/19 30.0 1.25 1.95
TPX 190118P00035000 P 01/18/19 35.0 2.05 2.50
TPX 190118P00040000 P 01/18/19 40.0 3.00 3.50
TPX 190118P00042500 P 01/18/19 42.5 3.70 4.20
TPX 190118P00045000 P 01/18/19 45.0 4.20 5.10
TPX 190118P00047500 P 01/18/19 47.5 4.70 5.90
TPX 190118P00050000 P 01/18/19 50.0 5.60 6.80
TPX 190118P00052500 P 01/18/19 52.5 6.50 8.10
TPX 190118P00055000 P 01/18/19 55.0 7.90 8.90
TPX 190118P00057500 P 01/18/19 57.5 9.00 9.90
TPX 190118P00060000 P 01/18/19 60.0 10.20 11.30
TPX 190118P00065000 P 01/18/19 65.0 12.70 14.00
TPX 190118P00070000 P 01/18/19 70.0 16.20 17.10
TPX 190118P00075000 P 01/18/19 75.0 19.00 20.40
TPX 190118P00080000 P 01/18/19 80.0 22.50 23.90
TPX 190118P00085000 P 01/18/19 85.0 26.30 27.80
TPX 190118P00090000 P 01/18/19 90.0 30.10 31.80
TPX 190118P00095000 P 01/18/19 95.0 34.50 36.00

OPRA data is delayed 15 minutes.