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 (2014-12-26)Premium Content

Tempur Sealy International Inc (TPX)
As of Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TPX 150117C00015000 C 01/17/15 15.0 37.90 39.90
TPX 150117C00018000 C 01/17/15 18.0 34.90 36.90
TPX 150117C00020000 C 01/17/15 20.0 32.90 34.80
TPX 150117C00023000 C 01/17/15 23.0 29.90 31.90
TPX 150117C00024000 C 01/17/15 24.0 28.90 30.90
TPX 150117C00025000 C 01/17/15 25.0 28.00 30.40
TPX 150117C00026000 C 01/17/15 26.0 27.00 28.90
TPX 150117C00027000 C 01/17/15 27.0 26.00 27.80
TPX 150117C00028000 C 01/17/15 28.0 24.90 27.40
TPX 150117C00029000 C 01/17/15 29.0 23.90 26.40
TPX 150117C00030000 C 01/17/15 30.0 23.00 24.60
TPX 150117C00031000 C 01/17/15 31.0 21.90 24.20
TPX 150117C00032000 C 01/17/15 32.0 20.90 22.40
TPX 150117C00033000 C 01/17/15 33.0 19.80 21.40
TPX 150117C00034000 C 01/17/15 34.0 18.80 20.40
TPX 150117C00035000 C 01/17/15 35.0 17.80 19.40
TPX 150117C00036000 C 01/17/15 36.0 16.70 18.40
TPX 150117C00037000 C 01/17/15 37.0 15.70 17.50
TPX 150117C00038000 C 01/17/15 38.0 14.70 16.50
TPX 150117C00039000 C 01/17/15 39.0 13.70 15.50
TPX 150117C00040000 C 01/17/15 40.0 12.70 14.50
TPX 150117C00041000 C 01/17/15 41.0 11.70 13.50
TPX 150117C00042000 C 01/17/15 42.0 10.70 12.50
TPX 150117C00043000 C 01/17/15 43.0 9.60 11.50
TPX 150117C00044000 C 01/17/15 44.0 9.00 10.50
TPX 150117C00045000 C 01/17/15 45.0 7.80 9.60
TPX 150117C00046000 C 01/17/15 46.0 6.70 8.60
TPX 150117C00047000 C 01/17/15 47.0 6.20 7.70
TPX 150117C00048000 C 01/17/15 48.0 4.90 6.80
TPX 150117C00049000 C 01/17/15 49.0 4.30 5.80
TPX 150117C00050000 C 01/17/15 50.0 4.20 5.00
TPX 150117C00055000 C 01/17/15 55.0 1.15 1.40
TPX 150117C00060000 C 01/17/15 60.0 0.05 0.45
TPX 150117C00065000 C 01/17/15 65.0 0.00 0.20
TPX 150117C00070000 C 01/17/15 70.0 0.00 0.10
TPX 150117C00075000 C 01/17/15 75.0 0.00 0.05
TPX 150117C00080000 C 01/17/15 80.0 0.00 0.05
TPX 150117C00085000 C 01/17/15 85.0 0.00 0.05
TPX 150117P00015000 P 01/17/15 15.0 0.00 0.05
TPX 150117P00018000 P 01/17/15 18.0 0.00 0.05
TPX 150117P00020000 P 01/17/15 20.0 0.00 0.05
TPX 150117P00023000 P 01/17/15 23.0 0.00 0.10
TPX 150117P00024000 P 01/17/15 24.0 0.00 0.05
TPX 150117P00025000 P 01/17/15 25.0 0.00 0.10
TPX 150117P00026000 P 01/17/15 26.0 0.00 0.10
TPX 150117P00027000 P 01/17/15 27.0 0.00 0.10
TPX 150117P00028000 P 01/17/15 28.0 0.00 0.05
TPX 150117P00029000 P 01/17/15 29.0 0.00 0.05
TPX 150117P00030000 P 01/17/15 30.0 0.00 0.10
TPX 150117P00031000 P 01/17/15 31.0 0.00 0.10
TPX 150117P00032000 P 01/17/15 32.0 0.00 0.05
TPX 150117P00033000 P 01/17/15 33.0 0.00 0.05
TPX 150117P00034000 P 01/17/15 34.0 0.00 0.10
TPX 150117P00035000 P 01/17/15 35.0 0.00 0.10
TPX 150117P00036000 P 01/17/15 36.0 0.00 0.10
TPX 150117P00037000 P 01/17/15 37.0 0.00 0.15
TPX 150117P00038000 P 01/17/15 38.0 0.00 0.15
TPX 150117P00039000 P 01/17/15 39.0 0.00 0.20
TPX 150117P00040000 P 01/17/15 40.0 0.05 0.30
TPX 150117P00041000 P 01/17/15 41.0 0.00 0.35
TPX 150117P00042000 P 01/17/15 42.0 0.00 0.35
TPX 150117P00043000 P 01/17/15 43.0 0.00 0.45
TPX 150117P00044000 P 01/17/15 44.0 0.05 0.50
TPX 150117P00045000 P 01/17/15 45.0 0.05 0.50
TPX 150117P00046000 P 01/17/15 46.0 0.00 0.50
TPX 150117P00047000 P 01/17/15 47.0 0.10 0.50
TPX 150117P00048000 P 01/17/15 48.0 0.20 0.50
TPX 150117P00049000 P 01/17/15 49.0 0.30 0.65
TPX 150117P00050000 P 01/17/15 50.0 0.45 0.70
TPX 150117P00055000 P 01/17/15 55.0 1.95 2.25
TPX 150117P00060000 P 01/17/15 60.0 5.70 7.20
TPX 150117P00065000 P 01/17/15 65.0 10.50 12.40
TPX 150117P00070000 P 01/17/15 70.0 15.40 17.20
TPX 150117P00075000 P 01/17/15 75.0 20.10 22.10
TPX 150117P00080000 P 01/17/15 80.0 24.70 27.00
TPX 150117P00085000 P 01/17/15 85.0 30.20 32.10
TPX 150220C00030000 C 02/20/15 30.0 22.60 24.80
TPX 150220C00035000 C 02/20/15 35.0 17.50 20.20
TPX 150220C00040000 C 02/20/15 40.0 12.20 15.40
TPX 150220C00045000 C 02/20/15 45.0 8.50 10.20
TPX 150220C00050000 C 02/20/15 50.0 4.60 6.10
TPX 150220C00055000 C 02/20/15 55.0 2.60 3.10
TPX 150220C00060000 C 02/20/15 60.0 0.80 1.30
TPX 150220C00065000 C 02/20/15 65.0 0.20 0.55
TPX 150220C00070000 C 02/20/15 70.0 0.00 0.45
TPX 150220C00075000 C 02/20/15 75.0 0.00 0.35
TPX 150220C00080000 C 02/20/15 80.0 0.00 0.20
TPX 150220P00030000 P 02/20/15 30.0 0.00 0.15
TPX 150220P00035000 P 02/20/15 35.0 0.05 0.40
TPX 150220P00040000 P 02/20/15 40.0 0.15 0.50
TPX 150220P00045000 P 02/20/15 45.0 0.55 1.00
TPX 150220P00050000 P 02/20/15 50.0 1.55 2.05
TPX 150220P00055000 P 02/20/15 55.0 3.50 4.20
TPX 150220P00060000 P 02/20/15 60.0 6.60 8.30
TPX 150220P00065000 P 02/20/15 65.0 10.80 12.80
TPX 150220P00070000 P 02/20/15 70.0 15.10 18.10
TPX 150220P00075000 P 02/20/15 75.0 20.10 22.60
TPX 150220P00080000 P 02/20/15 80.0 25.40 27.40
TPX 150320C00030000 C 03/20/15 30.0 22.50 24.70
TPX 150320C00035000 C 03/20/15 35.0 17.80 19.80
TPX 150320C00040000 C 03/20/15 40.0 13.10 15.00
TPX 150320C00045000 C 03/20/15 45.0 7.80 10.40
TPX 150320C00050000 C 03/20/15 50.0 6.10 6.50
TPX 150320C00055000 C 03/20/15 55.0 3.30 3.50
TPX 150320C00060000 C 03/20/15 60.0 1.50 1.75
TPX 150320C00065000 C 03/20/15 65.0 0.50 0.90
TPX 150320C00070000 C 03/20/15 70.0 0.15 0.50
TPX 150320C00075000 C 03/20/15 75.0 0.00 0.50
TPX 150320C00080000 C 03/20/15 80.0 0.00 0.35
TPX 150320C00085000 C 03/20/15 85.0 0.00 0.20
TPX 150320C00090000 C 03/20/15 90.0 0.00 0.10
TPX 150320P00030000 P 03/20/15 30.0 0.00 0.30
TPX 150320P00035000 P 03/20/15 35.0 0.05 0.50
TPX 150320P00040000 P 03/20/15 40.0 0.25 0.60
TPX 150320P00045000 P 03/20/15 45.0 0.85 1.30
TPX 150320P00050000 P 03/20/15 50.0 2.00 2.20
TPX 150320P00055000 P 03/20/15 55.0 4.00 4.50
TPX 150320P00060000 P 03/20/15 60.0 7.30 8.00
TPX 150320P00065000 P 03/20/15 65.0 11.20 12.90
TPX 150320P00070000 P 03/20/15 70.0 15.80 17.60
TPX 150320P00075000 P 03/20/15 75.0 20.60 22.70
TPX 150320P00080000 P 03/20/15 80.0 25.60 27.60
TPX 150320P00085000 P 03/20/15 85.0 30.50 32.40
TPX 150320P00090000 P 03/20/15 90.0 35.50 37.30
TPX 150619C00025000 C 06/19/15 25.0 27.50 30.40
TPX 150619C00030000 C 06/19/15 30.0 22.60 25.60
TPX 150619C00035000 C 06/19/15 35.0 18.20 20.40
TPX 150619C00040000 C 06/19/15 40.0 13.80 15.80
TPX 150619C00045000 C 06/19/15 45.0 10.10 11.70
TPX 150619C00050000 C 06/19/15 50.0 6.90 8.30
TPX 150619C00055000 C 06/19/15 55.0 4.40 5.60
TPX 150619C00060000 C 06/19/15 60.0 2.60 3.40
TPX 150619C00065000 C 06/19/15 65.0 1.55 2.15
TPX 150619C00070000 C 06/19/15 70.0 0.80 1.30
TPX 150619C00075000 C 06/19/15 75.0 0.35 0.85
TPX 150619P00025000 P 06/19/15 25.0 0.00 0.45
TPX 150619P00030000 P 06/19/15 30.0 0.00 0.50
TPX 150619P00035000 P 06/19/15 35.0 0.30 0.80
TPX 150619P00040000 P 06/19/15 40.0 0.90 1.30
TPX 150619P00045000 P 06/19/15 45.0 1.90 2.45
TPX 150619P00050000 P 06/19/15 50.0 3.20 3.90
TPX 150619P00055000 P 06/19/15 55.0 5.70 6.30
TPX 150619P00060000 P 06/19/15 60.0 8.40 10.00
TPX 150619P00065000 P 06/19/15 65.0 12.50 14.10
TPX 150619P00070000 P 06/19/15 70.0 16.70 18.30
TPX 150619P00075000 P 06/19/15 75.0 21.10 23.10
TPX 160115C00025000 C 01/15/16 25.0 26.90 30.90
TPX 160115C00030000 C 01/15/16 30.0 22.40 26.40
TPX 160115C00033000 C 01/15/16 33.0 20.10 23.90
TPX 160115C00035000 C 01/15/16 35.0 18.50 21.70
TPX 160115C00038000 C 01/15/16 38.0 16.20 19.40
TPX 160115C00040000 C 01/15/16 40.0 14.70 17.90
TPX 160115C00042000 C 01/15/16 42.0 13.20 16.40
TPX 160115C00045000 C 01/15/16 45.0 11.20 14.40
TPX 160115C00047000 C 01/15/16 47.0 10.10 13.30
TPX 160115C00050000 C 01/15/16 50.0 8.90 10.80
TPX 160115C00055000 C 01/15/16 55.0 6.40 8.40
TPX 160115C00060000 C 01/15/16 60.0 4.70 6.30
TPX 160115C00065000 C 01/15/16 65.0 3.20 4.80
TPX 160115C00070000 C 01/15/16 70.0 2.10 3.60
TPX 160115C00075000 C 01/15/16 75.0 1.55 2.50
TPX 160115C00080000 C 01/15/16 80.0 0.95 1.95
TPX 160115C00085000 C 01/15/16 85.0 0.50 1.50
TPX 160115C00090000 C 01/15/16 90.0 0.20 1.20
TPX 160115P00025000 P 01/15/16 25.0 0.00 1.00
TPX 160115P00030000 P 01/15/16 30.0 0.35 1.35
TPX 160115P00033000 P 01/15/16 33.0 0.75 1.70
TPX 160115P00035000 P 01/15/16 35.0 1.10 2.05
TPX 160115P00038000 P 01/15/16 38.0 1.65 2.65
TPX 160115P00040000 P 01/15/16 40.0 2.00 3.50
TPX 160115P00042000 P 01/15/16 42.0 2.40 4.00
TPX 160115P00045000 P 01/15/16 45.0 3.40 5.00
TPX 160115P00047000 P 01/15/16 47.0 4.10 5.70
TPX 160115P00050000 P 01/15/16 50.0 5.20 7.20
TPX 160115P00055000 P 01/15/16 55.0 7.80 9.80
TPX 160115P00060000 P 01/15/16 60.0 10.20 13.40
TPX 160115P00065000 P 01/15/16 65.0 13.70 16.90
TPX 160115P00070000 P 01/15/16 70.0 17.50 20.70
TPX 160115P00075000 P 01/15/16 75.0 21.80 25.30
TPX 160115P00080000 P 01/15/16 80.0 25.70 29.70
TPX 160115P00085000 P 01/15/16 85.0 30.30 34.30
TPX 160115P00090000 P 01/15/16 90.0 35.10 39.10

OPRA data is delayed 15 minutes.