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 (2016-06-24)Premium Content

Tempur Sealy International Inc (TPX)
As of Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TPX 160916C00030000 C 09/16/16 30.0 47.30 50.50
TPX 160916C00035000 C 09/16/16 35.0 42.30 45.40
TPX 160916C00040000 C 09/16/16 40.0 37.30 40.60
TPX 160916C00045000 C 09/16/16 45.0 32.30 35.40
TPX 160916C00050000 C 09/16/16 50.0 27.30 30.40
TPX 160916C00055000 C 09/16/16 55.0 21.80 25.40
TPX 160916C00060000 C 09/16/16 60.0 17.80 19.70
TPX 160916C00065000 C 09/16/16 65.0 13.60 14.40
TPX 160916C00070000 C 09/16/16 70.0 8.30 10.00
TPX 160916C00075000 C 09/16/16 75.0 4.30 5.00
TPX 160916C00080000 C 09/16/16 80.0 1.30 1.55
TPX 160916C00085000 C 09/16/16 85.0 0.20 0.35
TPX 160916C00090000 C 09/16/16 90.0 0.00 0.30
TPX 160916P00030000 P 09/16/16 30.0 0.00 0.05
TPX 160916P00035000 P 09/16/16 35.0 0.00 0.05
TPX 160916P00040000 P 09/16/16 40.0 0.00 0.05
TPX 160916P00045000 P 09/16/16 45.0 0.00 0.05
TPX 160916P00050000 P 09/16/16 50.0 0.00 0.05
TPX 160916P00055000 P 09/16/16 55.0 0.00 0.05
TPX 160916P00060000 P 09/16/16 60.0 0.00 0.15
TPX 160916P00065000 P 09/16/16 65.0 0.00 0.35
TPX 160916P00070000 P 09/16/16 70.0 0.05 0.40
TPX 160916P00075000 P 09/16/16 75.0 0.60 0.80
TPX 160916P00080000 P 09/16/16 80.0 2.35 2.70
TPX 160916P00085000 P 09/16/16 85.0 5.70 7.10
TPX 160916P00090000 P 09/16/16 90.0 10.30 12.00
TPX 161021C00040000 C 10/21/16 40.0 37.80 40.00
TPX 161021C00045000 C 10/21/16 45.0 32.30 34.90
TPX 161021C00050000 C 10/21/16 50.0 27.60 30.40
TPX 161021C00055000 C 10/21/16 55.0 22.60 25.20
TPX 161021C00060000 C 10/21/16 60.0 17.10 20.60
TPX 161021C00065000 C 10/21/16 65.0 13.50 15.70
TPX 161021C00070000 C 10/21/16 70.0 9.00 10.80
TPX 161021C00075000 C 10/21/16 75.0 5.50 6.40
TPX 161021C00080000 C 10/21/16 80.0 2.85 3.30
TPX 161021C00085000 C 10/21/16 85.0 1.10 1.45
TPX 161021C00090000 C 10/21/16 90.0 0.35 0.65
TPX 161021C00095000 C 10/21/16 95.0 0.00 0.50
TPX 161021C00100000 C 10/21/16 100.0 0.00 0.40
TPX 161021C00105000 C 10/21/16 105.0 0.00 0.20
TPX 161021C00110000 C 10/21/16 110.0 0.00 0.10
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 0.20
TPX 161021P00055000 P 10/21/16 55.0 0.00 0.50
TPX 161021P00060000 P 10/21/16 60.0 0.05 0.50
TPX 161021P00065000 P 10/21/16 65.0 0.30 0.65
TPX 161021P00070000 P 10/21/16 70.0 0.75 1.20
TPX 161021P00075000 P 10/21/16 75.0 1.85 2.30
TPX 161021P00080000 P 10/21/16 80.0 3.90 4.20
TPX 161021P00085000 P 10/21/16 85.0 6.90 8.20
TPX 161021P00090000 P 10/21/16 90.0 10.80 12.40
TPX 161021P00095000 P 10/21/16 95.0 15.20 17.10
TPX 161021P00100000 P 10/21/16 100.0 19.80 22.30
TPX 161021P00105000 P 10/21/16 105.0 25.10 27.00
TPX 161021P00110000 P 10/21/16 110.0 29.60 32.70
TPX 161021P00115000 P 10/21/16 115.0 35.00 37.20
TPX 161216C00030000 C 12/16/16 30.0 47.70 50.10
TPX 161216C00035000 C 12/16/16 35.0 42.70 45.10
TPX 161216C00040000 C 12/16/16 40.0 37.70 39.80
TPX 161216C00045000 C 12/16/16 45.0 32.70 34.90
TPX 161216C00050000 C 12/16/16 50.0 27.80 30.40
TPX 161216C00055000 C 12/16/16 55.0 23.40 25.50
TPX 161216C00060000 C 12/16/16 60.0 18.80 20.70
TPX 161216C00065000 C 12/16/16 65.0 14.60 16.40
TPX 161216C00070000 C 12/16/16 70.0 11.00 12.40
TPX 161216C00075000 C 12/16/16 75.0 7.80 8.60
TPX 161216C00080000 C 12/16/16 80.0 5.20 5.80
TPX 161216C00085000 C 12/16/16 85.0 3.10 3.80
TPX 161216C00090000 C 12/16/16 90.0 1.85 2.35
TPX 161216C00095000 C 12/16/16 95.0 0.75 1.50
TPX 161216C00100000 C 12/16/16 100.0 0.30 0.95
TPX 161216C00105000 C 12/16/16 105.0 0.10 0.50
TPX 161216C00110000 C 12/16/16 110.0 0.05 0.30
TPX 161216C00115000 C 12/16/16 115.0 0.00 0.15
TPX 161216C00120000 C 12/16/16 120.0 0.00 0.05
TPX 161216P00030000 P 12/16/16 30.0 0.00 0.05
TPX 161216P00035000 P 12/16/16 35.0 0.00 0.10
TPX 161216P00040000 P 12/16/16 40.0 0.00 0.25
TPX 161216P00045000 P 12/16/16 45.0 0.00 0.50
TPX 161216P00050000 P 12/16/16 50.0 0.15 0.50
TPX 161216P00055000 P 12/16/16 55.0 0.35 0.70
TPX 161216P00060000 P 12/16/16 60.0 0.70 1.10
TPX 161216P00065000 P 12/16/16 65.0 1.40 2.00
TPX 161216P00070000 P 12/16/16 70.0 2.60 2.95
TPX 161216P00075000 P 12/16/16 75.0 4.20 4.70
TPX 161216P00080000 P 12/16/16 80.0 6.40 7.10
TPX 161216P00085000 P 12/16/16 85.0 9.10 10.00
TPX 161216P00090000 P 12/16/16 90.0 12.70 13.90
TPX 161216P00095000 P 12/16/16 95.0 16.40 18.00
TPX 161216P00100000 P 12/16/16 100.0 20.80 22.60
TPX 161216P00105000 P 12/16/16 105.0 25.30 27.30
TPX 161216P00110000 P 12/16/16 110.0 30.10 32.70
TPX 161216P00115000 P 12/16/16 115.0 35.10 37.10
TPX 161216P00120000 P 12/16/16 120.0 39.90 42.10
TPX 170317C00030000 C 03/17/17 30.0 47.80 49.90
TPX 170317C00035000 C 03/17/17 35.0 42.90 45.20
TPX 170317C00040000 C 03/17/17 40.0 37.00 40.50
TPX 170317C00045000 C 03/17/17 45.0 33.30 35.30
TPX 170317C00050000 C 03/17/17 50.0 28.60 30.60
TPX 170317C00055000 C 03/17/17 55.0 24.20 26.20
TPX 170317C00060000 C 03/17/17 60.0 20.10 21.80
TPX 170317C00065000 C 03/17/17 65.0 16.20 17.90
TPX 170317C00070000 C 03/17/17 70.0 12.80 14.20
TPX 170317C00075000 C 03/17/17 75.0 9.70 11.10
TPX 170317C00080000 C 03/17/17 80.0 7.10 8.30
TPX 170317C00085000 C 03/17/17 85.0 5.10 6.10
TPX 170317C00090000 C 03/17/17 90.0 3.60 4.40
TPX 170317C00095000 C 03/17/17 95.0 2.30 3.10
TPX 170317C00100000 C 03/17/17 100.0 1.60 2.10
TPX 170317C00105000 C 03/17/17 105.0 0.95 1.45
TPX 170317C00110000 C 03/17/17 110.0 0.55 1.05
TPX 170317C00115000 C 03/17/17 115.0 0.30 0.80
TPX 170317P00030000 P 03/17/17 30.0 0.00 0.35
TPX 170317P00035000 P 03/17/17 35.0 0.00 0.50
TPX 170317P00040000 P 03/17/17 40.0 0.05 0.55
TPX 170317P00045000 P 03/17/17 45.0 0.25 0.75
TPX 170317P00050000 P 03/17/17 50.0 0.65 1.10
TPX 170317P00055000 P 03/17/17 55.0 1.15 1.65
TPX 170317P00060000 P 03/17/17 60.0 1.90 2.40
TPX 170317P00065000 P 03/17/17 65.0 2.80 3.60
TPX 170317P00070000 P 03/17/17 70.0 4.30 5.00
TPX 170317P00075000 P 03/17/17 75.0 6.00 7.00
TPX 170317P00080000 P 03/17/17 80.0 8.40 9.40
TPX 170317P00085000 P 03/17/17 85.0 11.30 12.40
TPX 170317P00090000 P 03/17/17 90.0 14.30 15.90
TPX 170317P00095000 P 03/17/17 95.0 18.00 19.60
TPX 170317P00100000 P 03/17/17 100.0 21.90 23.90
TPX 170317P00105000 P 03/17/17 105.0 26.30 28.30
TPX 170317P00110000 P 03/17/17 110.0 31.00 32.90
TPX 170317P00115000 P 03/17/17 115.0 35.70 37.70

OPRA data is delayed 15 minutes.