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 (2015-12-25)Premium Content

Tempur Sealy International Inc (TPX)
As of Feb 8 2016 11:45AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TPX 160219C00040000 C 02/19/16 40.0 11.40 13.10
TPX 160219C00045000 C 02/19/16 45.0 6.80 9.20
TPX 160219C00050000 C 02/19/16 50.0 2.95 4.70
TPX 160219C00055000 C 02/19/16 55.0 0.80 0.95
TPX 160219C00060000 C 02/19/16 60.0 0.00 0.35
TPX 160219C00065000 C 02/19/16 65.0 0.00 0.05
TPX 160219C00070000 C 02/19/16 70.0 0.00 0.05
TPX 160219C00075000 C 02/19/16 75.0 0.00 0.05
TPX 160219C00080000 C 02/19/16 80.0 0.00 0.05
TPX 160219C00085000 C 02/19/16 85.0 0.00 0.05
TPX 160219C00090000 C 02/19/16 90.0 0.00 0.05
TPX 160219C00095000 C 02/19/16 95.0 0.00 0.05
TPX 160219C00100000 C 02/19/16 100.0 0.00 0.05
TPX 160219C00105000 C 02/19/16 105.0 0.00 0.05
TPX 160219C00110000 C 02/19/16 110.0 0.00 0.05
TPX 160219P00040000 P 02/19/16 40.0 0.00 0.10
TPX 160219P00045000 P 02/19/16 45.0 0.10 0.40
TPX 160219P00050000 P 02/19/16 50.0 1.00 1.20
TPX 160219P00055000 P 02/19/16 55.0 3.20 4.20
TPX 160219P00060000 P 02/19/16 60.0 7.70 8.60
TPX 160219P00065000 P 02/19/16 65.0 10.90 13.60
TPX 160219P00070000 P 02/19/16 70.0 16.30 18.80
TPX 160219P00075000 P 02/19/16 75.0 21.20 23.60
TPX 160219P00080000 P 02/19/16 80.0 26.20 28.60
TPX 160219P00085000 P 02/19/16 85.0 31.80 33.60
TPX 160219P00090000 P 02/19/16 90.0 36.40 38.50
TPX 160219P00095000 P 02/19/16 95.0 41.70 43.80
TPX 160219P00100000 P 02/19/16 100.0 46.80 48.50
TPX 160219P00105000 P 02/19/16 105.0 51.80 53.50
TPX 160219P00110000 P 02/19/16 110.0 56.20 58.60
TPX 160318C00035000 C 03/18/16 35.0 16.40 19.10
TPX 160318C00040000 C 03/18/16 40.0 11.70 14.20
TPX 160318C00045000 C 03/18/16 45.0 7.30 9.60
TPX 160318C00050000 C 03/18/16 50.0 4.30 4.80
TPX 160318C00055000 C 03/18/16 55.0 1.90 2.05
TPX 160318C00060000 C 03/18/16 60.0 0.60 0.70
TPX 160318C00065000 C 03/18/16 65.0 0.10 0.25
TPX 160318C00070000 C 03/18/16 70.0 0.00 0.10
TPX 160318C00075000 C 03/18/16 75.0 0.00 0.05
TPX 160318C00080000 C 03/18/16 80.0 0.00 0.05
TPX 160318C00085000 C 03/18/16 85.0 0.00 0.05
TPX 160318C00090000 C 03/18/16 90.0 0.00 0.05
TPX 160318C00095000 C 03/18/16 95.0 0.00 0.05
TPX 160318C00100000 C 03/18/16 100.0 0.00 0.05
TPX 160318C00105000 C 03/18/16 105.0 0.00 0.05
TPX 160318C00110000 C 03/18/16 110.0 0.00 0.05
TPX 160318C00115000 C 03/18/16 115.0 0.00 0.05
TPX 160318P00035000 P 03/18/16 35.0 0.00 0.25
TPX 160318P00040000 P 03/18/16 40.0 0.20 0.40
TPX 160318P00045000 P 03/18/16 45.0 0.85 1.00
TPX 160318P00050000 P 03/18/16 50.0 2.20 2.25
TPX 160318P00055000 P 03/18/16 55.0 4.60 5.00
TPX 160318P00060000 P 03/18/16 60.0 8.30 9.10
TPX 160318P00065000 P 03/18/16 65.0 11.20 13.80
TPX 160318P00070000 P 03/18/16 70.0 16.90 18.60
TPX 160318P00075000 P 03/18/16 75.0 21.90 23.70
TPX 160318P00080000 P 03/18/16 80.0 26.40 28.50
TPX 160318P00085000 P 03/18/16 85.0 31.40 33.50
TPX 160318P00090000 P 03/18/16 90.0 36.40 38.50
TPX 160318P00095000 P 03/18/16 95.0 41.40 43.50
TPX 160318P00100000 P 03/18/16 100.0 46.40 48.50
TPX 160318P00105000 P 03/18/16 105.0 51.40 53.50
TPX 160318P00110000 P 03/18/16 110.0 56.40 58.50
TPX 160318P00115000 P 03/18/16 115.0 61.40 63.50
TPX 160617C00035000 C 06/17/16 35.0 17.10 19.80
TPX 160617C00040000 C 06/17/16 40.0 12.90 15.50
TPX 160617C00045000 C 06/17/16 45.0 9.60 10.60
TPX 160617C00050000 C 06/17/16 50.0 6.30 7.30
TPX 160617C00055000 C 06/17/16 55.0 3.90 4.90
TPX 160617C00060000 C 06/17/16 60.0 2.20 3.20
TPX 160617C00065000 C 06/17/16 65.0 1.15 2.00
TPX 160617C00070000 C 06/17/16 70.0 0.55 1.25
TPX 160617C00075000 C 06/17/16 75.0 0.15 0.75
TPX 160617C00080000 C 06/17/16 80.0 0.10 0.30
TPX 160617C00085000 C 06/17/16 85.0 0.00 0.25
TPX 160617C00090000 C 06/17/16 90.0 0.00 0.25
TPX 160617C00095000 C 06/17/16 95.0 0.00 0.15
TPX 160617C00100000 C 06/17/16 100.0 0.00 0.10
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 0.30 0.95
TPX 160617P00040000 P 06/17/16 40.0 1.00 1.60
TPX 160617P00045000 P 06/17/16 45.0 2.10 2.85
TPX 160617P00050000 P 06/17/16 50.0 3.90 4.80
TPX 160617P00055000 P 06/17/16 55.0 6.50 7.40
TPX 160617P00060000 P 06/17/16 60.0 9.70 10.80
TPX 160617P00065000 P 06/17/16 65.0 12.00 15.10
TPX 160617P00070000 P 06/17/16 70.0 16.50 19.10
TPX 160617P00075000 P 06/17/16 75.0 21.20 24.10
TPX 160617P00080000 P 06/17/16 80.0 26.00 29.20
TPX 160617P00085000 P 06/17/16 85.0 31.00 34.30
TPX 160617P00090000 P 06/17/16 90.0 35.90 39.50
TPX 160617P00095000 P 06/17/16 95.0 40.80 44.20
TPX 160617P00100000 P 06/17/16 100.0 45.70 49.20
TPX 160617P00105000 P 06/17/16 105.0 50.70 54.30
TPX 160617P00110000 P 06/17/16 110.0 55.90 59.80
TPX 160617P00115000 P 06/17/16 115.0 60.70 64.20
TPX 160916C00030000 C 09/16/16 30.0 22.10 24.90
TPX 160916C00035000 C 09/16/16 35.0 17.60 20.40
TPX 160916C00040000 C 09/16/16 40.0 13.60 16.50
TPX 160916C00045000 C 09/16/16 45.0 10.70 11.70
TPX 160916C00050000 C 09/16/16 50.0 7.60 8.90
TPX 160916C00055000 C 09/16/16 55.0 5.30 6.60
TPX 160916C00060000 C 09/16/16 60.0 3.60 4.80
TPX 160916C00065000 C 09/16/16 65.0 2.35 3.40
TPX 160916C00070000 C 09/16/16 70.0 1.45 2.35
TPX 160916C00075000 C 09/16/16 75.0 0.85 1.35
TPX 160916C00080000 C 09/16/16 80.0 0.45 1.90
TPX 160916C00085000 C 09/16/16 85.0 0.20 0.75
TPX 160916C00090000 C 09/16/16 90.0 0.05 0.30
TPX 160916P00030000 P 09/16/16 30.0 0.55 0.85
TPX 160916P00035000 P 09/16/16 35.0 0.85 1.40
TPX 160916P00040000 P 09/16/16 40.0 1.80 2.55
TPX 160916P00045000 P 09/16/16 45.0 3.20 4.00
TPX 160916P00050000 P 09/16/16 50.0 5.10 6.10
TPX 160916P00055000 P 09/16/16 55.0 7.80 8.70
TPX 160916P00060000 P 09/16/16 60.0 10.80 11.90
TPX 160916P00065000 P 09/16/16 65.0 14.40 15.80
TPX 160916P00070000 P 09/16/16 70.0 17.20 20.10
TPX 160916P00075000 P 09/16/16 75.0 21.70 24.50
TPX 160916P00080000 P 09/16/16 80.0 26.30 29.30
TPX 160916P00085000 P 09/16/16 85.0 31.10 34.10
TPX 160916P00090000 P 09/16/16 90.0 35.90 39.40
TPX 161216C00030000 C 12/16/16 30.0 22.20 25.40
TPX 161216C00035000 C 12/16/16 35.0 18.70 21.20
TPX 161216C00040000 C 12/16/16 40.0 14.80 17.30
TPX 161216C00045000 C 12/16/16 45.0 11.70 12.90
TPX 161216C00050000 C 12/16/16 50.0 8.70 10.20
TPX 161216C00055000 C 12/16/16 55.0 6.60 7.90
TPX 161216C00060000 C 12/16/16 60.0 4.60 6.10
TPX 161216C00065000 C 12/16/16 65.0 3.30 4.60
TPX 161216C00070000 C 12/16/16 70.0 2.15 3.40
TPX 161216C00075000 C 12/16/16 75.0 1.60 2.45
TPX 161216C00080000 C 12/16/16 80.0 1.05 1.75
TPX 161216C00085000 C 12/16/16 85.0 0.65 1.15
TPX 161216C00090000 C 12/16/16 90.0 0.35 0.85
TPX 161216C00095000 C 12/16/16 95.0 0.20 0.55
TPX 161216C00100000 C 12/16/16 100.0 0.05 0.55
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 0.50
TPX 161216C00120000 C 12/16/16 120.0 0.00 0.35
TPX 161216P00030000 P 12/16/16 30.0 0.70 1.35
TPX 161216P00035000 P 12/16/16 35.0 1.45 2.20
TPX 161216P00040000 P 12/16/16 40.0 2.55 3.40
TPX 161216P00045000 P 12/16/16 45.0 4.00 5.00
TPX 161216P00050000 P 12/16/16 50.0 6.10 7.40
TPX 161216P00055000 P 12/16/16 55.0 8.70 10.20
TPX 161216P00060000 P 12/16/16 60.0 11.90 13.10
TPX 161216P00065000 P 12/16/16 65.0 15.50 16.90
TPX 161216P00070000 P 12/16/16 70.0 19.00 21.30
TPX 161216P00075000 P 12/16/16 75.0 22.00 25.20
TPX 161216P00080000 P 12/16/16 80.0 26.60 29.50
TPX 161216P00085000 P 12/16/16 85.0 31.00 34.40
TPX 161216P00090000 P 12/16/16 90.0 36.10 39.10
TPX 161216P00095000 P 12/16/16 95.0 41.00 44.40
TPX 161216P00100000 P 12/16/16 100.0 45.70 49.40
TPX 161216P00105000 P 12/16/16 105.0 50.70 55.00
TPX 161216P00110000 P 12/16/16 110.0 55.70 60.00
TPX 161216P00115000 P 12/16/16 115.0 60.70 65.00
TPX 161216P00120000 P 12/16/16 120.0 65.60 70.00

OPRA data is delayed 15 minutes.