Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-03-29)Premium Content

Tempur Pedic (TPX)
As of May 23 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TPX 130622C00013000 C 06/22/13 13.0 28.80 30.10
TPX 130622C00014000 C 06/22/13 14.0 27.00 30.00
TPX 130622C00015000 C 06/22/13 15.0 26.00 29.00
TPX 130622C00016000 C 06/22/13 16.0 25.00 28.00
TPX 130622C00017000 C 06/22/13 17.0 24.00 26.10
TPX 130622C00018000 C 06/22/13 18.0 23.00 26.00
TPX 130622C00019000 C 06/22/13 19.0 22.00 25.00
TPX 130622C00020000 C 06/22/13 20.0 21.00 23.10
TPX 130622C00021000 C 06/22/13 21.0 20.80 22.10
TPX 130622C00022000 C 06/22/13 22.0 19.80 21.10
TPX 130622C00023000 C 06/22/13 23.0 18.80 20.10
TPX 130622C00024000 C 06/22/13 24.0 17.20 20.00
TPX 130622C00025000 C 06/22/13 25.0 17.20 18.20
TPX 130622C00026000 C 06/22/13 26.0 15.90 17.20
TPX 130622C00027000 C 06/22/13 27.0 15.00 16.30
TPX 130622C00028000 C 06/22/13 28.0 14.20 14.90
TPX 130622C00029000 C 06/22/13 29.0 13.10 14.50
TPX 130622C00030000 C 06/22/13 30.0 11.80 13.50
TPX 130622C00031000 C 06/22/13 31.0 10.90 12.60
TPX 130622C00032000 C 06/22/13 32.0 10.00 11.70
TPX 130622C00033000 C 06/22/13 33.0 8.90 10.80
TPX 130622C00034000 C 06/22/13 34.0 8.00 9.90
TPX 130622C00035000 C 06/22/13 35.0 7.00 8.90
TPX 130622C00036000 C 06/22/13 36.0 6.10 7.70
TPX 130622C00037000 C 06/22/13 37.0 5.80 6.30
TPX 130622C00038000 C 06/22/13 38.0 5.00 5.30
TPX 130622C00039000 C 06/22/13 39.0 4.30 4.50
TPX 130622C00040000 C 06/22/13 40.0 3.50 3.80
TPX 130622C00041000 C 06/22/13 41.0 3.00 3.10
TPX 130622C00042000 C 06/22/13 42.0 2.40 2.55
TPX 130622C00043000 C 06/22/13 43.0 1.90 2.00
TPX 130622C00044000 C 06/22/13 44.0 1.50 1.60
TPX 130622C00045000 C 06/22/13 45.0 1.15 1.25
TPX 130622C00046000 C 06/22/13 46.0 0.85 0.95
TPX 130622C00047000 C 06/22/13 47.0 0.60 0.70
TPX 130622C00048000 C 06/22/13 48.0 0.45 0.50
TPX 130622C00049000 C 06/22/13 49.0 0.30 0.35
TPX 130622C00050000 C 06/22/13 50.0 0.15 0.30
TPX 130622C00055000 C 06/22/13 55.0 0.00 0.10
TPX 130622C00060000 C 06/22/13 60.0 0.00 0.05
TPX 130622C00065000 C 06/22/13 65.0 0.00 0.05
TPX 130622C00070000 C 06/22/13 70.0 0.00 0.05
TPX 130622P00013000 P 06/22/13 13.0 0.00 0.05
TPX 130622P00014000 P 06/22/13 14.0 0.00 0.05
TPX 130622P00015000 P 06/22/13 15.0 0.00 0.05
TPX 130622P00016000 P 06/22/13 16.0 0.00 0.40
TPX 130622P00017000 P 06/22/13 17.0 0.00 0.05
TPX 130622P00018000 P 06/22/13 18.0 0.00 0.05
TPX 130622P00019000 P 06/22/13 19.0 0.00 0.05
TPX 130622P00020000 P 06/22/13 20.0 0.00 0.05
TPX 130622P00021000 P 06/22/13 21.0 0.00 0.05
TPX 130622P00022000 P 06/22/13 22.0 0.00 0.05
TPX 130622P00023000 P 06/22/13 23.0 0.00 0.05
TPX 130622P00024000 P 06/22/13 24.0 0.00 0.40
TPX 130622P00025000 P 06/22/13 25.0 0.00 0.50
TPX 130622P00026000 P 06/22/13 26.0 0.00 0.10
TPX 130622P00027000 P 06/22/13 27.0 0.00 0.10
TPX 130622P00028000 P 06/22/13 28.0 0.00 0.10
TPX 130622P00029000 P 06/22/13 29.0 0.00 0.15
TPX 130622P00030000 P 06/22/13 30.0 0.00 0.15
TPX 130622P00031000 P 06/22/13 31.0 0.00 0.15
TPX 130622P00032000 P 06/22/13 32.0 0.10 0.15
TPX 130622P00033000 P 06/22/13 33.0 0.00 0.20
TPX 130622P00034000 P 06/22/13 34.0 0.10 0.20
TPX 130622P00035000 P 06/22/13 35.0 0.25 0.30
TPX 130622P00036000 P 06/22/13 36.0 0.30 0.45
TPX 130622P00037000 P 06/22/13 37.0 0.45 0.55
TPX 130622P00038000 P 06/22/13 38.0 0.65 0.75
TPX 130622P00039000 P 06/22/13 39.0 0.90 1.00
TPX 130622P00040000 P 06/22/13 40.0 1.20 1.30
TPX 130622P00041000 P 06/22/13 41.0 1.55 1.65
TPX 130622P00042000 P 06/22/13 42.0 1.95 2.10
TPX 130622P00043000 P 06/22/13 43.0 2.45 2.60
TPX 130622P00044000 P 06/22/13 44.0 3.00 3.20
TPX 130622P00045000 P 06/22/13 45.0 3.70 3.90
TPX 130622P00046000 P 06/22/13 46.0 4.30 4.60
TPX 130622P00047000 P 06/22/13 47.0 5.10 5.40
TPX 130622P00048000 P 06/22/13 48.0 5.90 6.20
TPX 130622P00049000 P 06/22/13 49.0 6.80 7.10
TPX 130622P00050000 P 06/22/13 50.0 7.60 7.90
TPX 130622P00055000 P 06/22/13 55.0 11.70 13.00
TPX 130622P00060000 P 06/22/13 60.0 16.80 18.20
TPX 130622P00065000 P 06/22/13 65.0 21.90 24.00
TPX 130622P00070000 P 06/22/13 70.0 26.00 29.00
TPX 130720C00029000 C 07/20/13 29.0 12.90 15.70
TPX 130720C00030000 C 07/20/13 30.0 11.90 14.70
TPX 130720C00031000 C 07/20/13 31.0 10.30 13.70
TPX 130720C00032000 C 07/20/13 32.0 9.20 11.90
TPX 130720C00033000 C 07/20/13 33.0 8.10 11.70
TPX 130720C00034000 C 07/20/13 34.0 7.70 9.90
TPX 130720C00035000 C 07/20/13 35.0 6.80 10.00
TPX 130720C00036000 C 07/20/13 36.0 5.50 8.80
TPX 130720C00037000 C 07/20/13 37.0 6.00 7.90
TPX 130720C00038000 C 07/20/13 38.0 5.70 7.10
TPX 130720C00039000 C 07/20/13 39.0 5.00 5.40
TPX 130720C00040000 C 07/20/13 40.0 4.40 4.70
TPX 130720C00041000 C 07/20/13 41.0 3.90 4.00
TPX 130720C00042000 C 07/20/13 42.0 3.30 3.50
TPX 130720C00043000 C 07/20/13 43.0 2.80 2.95
TPX 130720C00044000 C 07/20/13 44.0 2.35 2.50
TPX 130720C00045000 C 07/20/13 45.0 1.95 2.10
TPX 130720C00046000 C 07/20/13 46.0 1.60 1.75
TPX 130720C00047000 C 07/20/13 47.0 1.30 1.45
TPX 130720C00048000 C 07/20/13 48.0 1.05 1.20
TPX 130720C00049000 C 07/20/13 49.0 0.85 0.95
TPX 130720C00050000 C 07/20/13 50.0 0.65 0.80
TPX 130720C00055000 C 07/20/13 55.0 0.15 0.30
TPX 130720C00060000 C 07/20/13 60.0 0.00 0.15
TPX 130720C00065000 C 07/20/13 65.0 0.00 0.20
TPX 130720C00070000 C 07/20/13 70.0 0.00 0.10
TPX 130720P00029000 P 07/20/13 29.0 0.00 0.30
TPX 130720P00030000 P 07/20/13 30.0 0.00 0.35
TPX 130720P00031000 P 07/20/13 31.0 0.15 0.35
TPX 130720P00032000 P 07/20/13 32.0 0.20 0.45
TPX 130720P00033000 P 07/20/13 33.0 0.40 0.45
TPX 130720P00034000 P 07/20/13 34.0 0.55 0.65
TPX 130720P00035000 P 07/20/13 35.0 0.70 0.80
TPX 130720P00036000 P 07/20/13 36.0 0.85 1.00
TPX 130720P00037000 P 07/20/13 37.0 1.10 1.20
TPX 130720P00038000 P 07/20/13 38.0 1.35 1.45
TPX 130720P00039000 P 07/20/13 39.0 1.65 1.80
TPX 130720P00040000 P 07/20/13 40.0 2.00 2.15
TPX 130720P00041000 P 07/20/13 41.0 2.40 2.55
TPX 130720P00042000 P 07/20/13 42.0 2.85 3.00
TPX 130720P00043000 P 07/20/13 43.0 3.30 3.50
TPX 130720P00044000 P 07/20/13 44.0 3.90 4.10
TPX 130720P00045000 P 07/20/13 45.0 4.50 4.70
TPX 130720P00046000 P 07/20/13 46.0 5.10 5.30
TPX 130720P00047000 P 07/20/13 47.0 5.80 6.00
TPX 130720P00048000 P 07/20/13 48.0 6.50 6.80
TPX 130720P00049000 P 07/20/13 49.0 7.30 7.60
TPX 130720P00050000 P 07/20/13 50.0 8.10 8.60
TPX 130720P00055000 P 07/20/13 55.0 10.80 13.20
TPX 130720P00060000 P 07/20/13 60.0 16.50 19.40
TPX 130720P00065000 P 07/20/13 65.0 20.50 24.40
TPX 130720P00070000 P 07/20/13 70.0 26.30 29.30
TPX 130921C00018000 C 09/21/13 18.0 23.70 26.10
TPX 130921C00019000 C 09/21/13 19.0 22.60 25.10
TPX 130921C00020000 C 09/21/13 20.0 21.70 23.70
TPX 130921C00021000 C 09/21/13 21.0 20.70 22.80
TPX 130921C00022000 C 09/21/13 22.0 19.70 22.10
TPX 130921C00023000 C 09/21/13 23.0 18.70 21.30
TPX 130921C00024000 C 09/21/13 24.0 17.60 20.00
TPX 130921C00025000 C 09/21/13 25.0 16.70 19.20
TPX 130921C00026000 C 09/21/13 26.0 15.70 18.20
TPX 130921C00027000 C 09/21/13 27.0 14.90 17.20
TPX 130921C00028000 C 09/21/13 28.0 13.90 16.60
TPX 130921C00029000 C 09/21/13 29.0 13.00 15.50
TPX 130921C00030000 C 09/21/13 30.0 12.10 14.50
TPX 130921C00031000 C 09/21/13 31.0 11.30 13.20
TPX 130921C00032000 C 09/21/13 32.0 10.70 12.40
TPX 130921C00033000 C 09/21/13 33.0 9.70 11.50
TPX 130921C00034000 C 09/21/13 34.0 8.90 10.80
TPX 130921C00035000 C 09/21/13 35.0 8.40 9.90
TPX 130921C00036000 C 09/21/13 36.0 7.40 9.30
TPX 130921C00037000 C 09/21/13 37.0 6.70 9.00
TPX 130921C00038000 C 09/21/13 38.0 6.10 8.40
TPX 130921C00039000 C 09/21/13 39.0 6.30 6.60
TPX 130921C00040000 C 09/21/13 40.0 5.70 6.00
TPX 130921C00041000 C 09/21/13 41.0 5.20 5.50
TPX 130921C00042000 C 09/21/13 42.0 4.60 4.90
TPX 130921C00043000 C 09/21/13 43.0 4.20 4.40
TPX 130921C00044000 C 09/21/13 44.0 3.80 4.00
TPX 130921C00045000 C 09/21/13 45.0 3.30 3.50
TPX 130921C00046000 C 09/21/13 46.0 2.95 3.20
TPX 130921C00047000 C 09/21/13 47.0 2.60 2.80
TPX 130921C00048000 C 09/21/13 48.0 2.30 2.45
TPX 130921C00049000 C 09/21/13 49.0 2.00 2.15
TPX 130921C00050000 C 09/21/13 50.0 1.75 1.90
TPX 130921C00055000 C 09/21/13 55.0 0.85 1.00
TPX 130921C00060000 C 09/21/13 60.0 0.35 0.50
TPX 130921C00065000 C 09/21/13 65.0 0.00 0.30
TPX 130921C00070000 C 09/21/13 70.0 0.00 0.20
TPX 130921P00018000 P 09/21/13 18.0 0.00 0.15
TPX 130921P00019000 P 09/21/13 19.0 0.00 0.15
TPX 130921P00020000 P 09/21/13 20.0 0.00 0.20
TPX 130921P00021000 P 09/21/13 21.0 0.00 0.20
TPX 130921P00022000 P 09/21/13 22.0 0.00 0.60
TPX 130921P00023000 P 09/21/13 23.0 0.00 0.70
TPX 130921P00024000 P 09/21/13 24.0 0.00 0.80
TPX 130921P00025000 P 09/21/13 25.0 0.10 0.30
TPX 130921P00026000 P 09/21/13 26.0 0.00 1.05
TPX 130921P00027000 P 09/21/13 27.0 0.25 0.45
TPX 130921P00028000 P 09/21/13 28.0 0.25 0.60
TPX 130921P00029000 P 09/21/13 29.0 0.45 0.70
TPX 130921P00030000 P 09/21/13 30.0 0.65 0.80
TPX 130921P00031000 P 09/21/13 31.0 0.75 0.95
TPX 130921P00032000 P 09/21/13 32.0 1.00 1.10
TPX 130921P00033000 P 09/21/13 33.0 1.15 1.30
TPX 130921P00034000 P 09/21/13 34.0 1.40 1.50
TPX 130921P00035000 P 09/21/13 35.0 1.60 1.75
TPX 130921P00036000 P 09/21/13 36.0 1.90 2.05
TPX 130921P00037000 P 09/21/13 37.0 2.20 2.35
TPX 130921P00038000 P 09/21/13 38.0 2.55 2.70
TPX 130921P00039000 P 09/21/13 39.0 2.90 3.10
TPX 130921P00040000 P 09/21/13 40.0 3.30 3.50
TPX 130921P00041000 P 09/21/13 41.0 3.70 3.90
TPX 130921P00042000 P 09/21/13 42.0 4.20 4.40
TPX 130921P00043000 P 09/21/13 43.0 4.70 4.90
TPX 130921P00044000 P 09/21/13 44.0 5.30 5.50
TPX 130921P00045000 P 09/21/13 45.0 5.80 6.10
TPX 130921P00046000 P 09/21/13 46.0 6.50 6.70
TPX 130921P00047000 P 09/21/13 47.0 7.10 7.40
TPX 130921P00048000 P 09/21/13 48.0 7.80 8.00
TPX 130921P00049000 P 09/21/13 49.0 8.50 8.80
TPX 130921P00050000 P 09/21/13 50.0 9.20 9.50
TPX 130921P00055000 P 09/21/13 55.0 12.90 13.60
TPX 130921P00060000 P 09/21/13 60.0 16.50 18.50
TPX 130921P00065000 P 09/21/13 65.0 21.50 24.20
TPX 130921P00070000 P 09/21/13 70.0 26.30 28.60
TPX 131221C00024000 C 12/21/13 24.0 18.70 19.90
TPX 131221C00025000 C 12/21/13 25.0 17.80 18.90
TPX 131221C00026000 C 12/21/13 26.0 16.90 18.20
TPX 131221C00027000 C 12/21/13 27.0 16.00 17.20
TPX 131221C00028000 C 12/21/13 28.0 15.30 16.30
TPX 131221C00029000 C 12/21/13 29.0 14.50 15.40
TPX 131221C00030000 C 12/21/13 30.0 13.70 14.60
TPX 131221C00031000 C 12/21/13 31.0 12.90 13.80
TPX 131221C00032000 C 12/21/13 32.0 12.20 13.10
TPX 131221C00033000 C 12/21/13 33.0 11.40 12.30
TPX 131221C00034000 C 12/21/13 34.0 10.70 11.60
TPX 131221C00035000 C 12/21/13 35.0 10.00 10.90
TPX 131221C00036000 C 12/21/13 36.0 9.20 10.20
TPX 131221C00037000 C 12/21/13 37.0 8.70 9.70
TPX 131221C00038000 C 12/21/13 38.0 8.20 8.70
TPX 131221C00039000 C 12/21/13 39.0 7.60 8.00
TPX 131221C00040000 C 12/21/13 40.0 7.10 7.40
TPX 131221C00041000 C 12/21/13 41.0 6.60 6.90
TPX 131221C00042000 C 12/21/13 42.0 6.10 6.40
TPX 131221C00043000 C 12/21/13 43.0 5.70 5.90
TPX 131221C00044000 C 12/21/13 44.0 5.20 5.50
TPX 131221C00045000 C 12/21/13 45.0 4.80 5.10
TPX 131221C00046000 C 12/21/13 46.0 4.40 4.70
TPX 131221C00047000 C 12/21/13 47.0 4.00 4.30
TPX 131221C00048000 C 12/21/13 48.0 3.70 4.00
TPX 131221C00049000 C 12/21/13 49.0 3.40 3.60
TPX 131221C00050000 C 12/21/13 50.0 3.10 3.30
TPX 131221C00055000 C 12/21/13 55.0 1.90 2.10
TPX 131221C00060000 C 12/21/13 60.0 1.10 1.30
TPX 131221C00065000 C 12/21/13 65.0 0.60 0.80
TPX 131221C00070000 C 12/21/13 70.0 0.30 0.50
TPX 131221P00024000 P 12/21/13 24.0 0.45 0.65
TPX 131221P00025000 P 12/21/13 25.0 0.55 1.35
TPX 131221P00026000 P 12/21/13 26.0 0.55 1.00
TPX 131221P00027000 P 12/21/13 27.0 0.85 1.00
TPX 131221P00028000 P 12/21/13 28.0 1.00 1.15
TPX 131221P00029000 P 12/21/13 29.0 1.15 1.35
TPX 131221P00030000 P 12/21/13 30.0 1.35 1.55
TPX 131221P00031000 P 12/21/13 31.0 1.55 1.75
TPX 131221P00032000 P 12/21/13 32.0 1.85 2.00
TPX 131221P00033000 P 12/21/13 33.0 2.10 2.25
TPX 131221P00034000 P 12/21/13 34.0 2.40 2.55
TPX 131221P00035000 P 12/21/13 35.0 2.70 2.90
TPX 131221P00036000 P 12/21/13 36.0 3.00 3.20
TPX 131221P00037000 P 12/21/13 37.0 3.40 3.60
TPX 131221P00038000 P 12/21/13 38.0 3.80 3.90
TPX 131221P00039000 P 12/21/13 39.0 4.20 4.40
TPX 131221P00040000 P 12/21/13 40.0 4.70 4.90
TPX 131221P00041000 P 12/21/13 41.0 5.10 5.40
TPX 131221P00042000 P 12/21/13 42.0 5.60 5.90
TPX 131221P00043000 P 12/21/13 43.0 6.20 6.40
TPX 131221P00044000 P 12/21/13 44.0 6.70 7.00
TPX 131221P00045000 P 12/21/13 45.0 7.30 7.60
TPX 131221P00046000 P 12/21/13 46.0 7.90 8.10
TPX 131221P00047000 P 12/21/13 47.0 8.50 8.80
TPX 131221P00048000 P 12/21/13 48.0 9.20 9.40
TPX 131221P00049000 P 12/21/13 49.0 9.80 10.10
TPX 131221P00050000 P 12/21/13 50.0 10.50 10.90
TPX 131221P00055000 P 12/21/13 55.0 13.90 14.80
TPX 131221P00060000 P 12/21/13 60.0 18.10 18.90
TPX 131221P00065000 P 12/21/13 65.0 22.50 23.40
TPX 131221P00070000 P 12/21/13 70.0 27.10 28.30
TPX 140118C00013000 C 01/18/14 13.0 28.90 30.60
TPX 140118C00015000 C 01/18/14 15.0 27.30 28.60
TPX 140118C00018000 C 01/18/14 18.0 24.50 25.80
TPX 140118C00020000 C 01/18/14 20.0 22.60 23.80
TPX 140118C00023000 C 01/18/14 23.0 19.90 21.00
TPX 140118C00024000 C 01/18/14 24.0 19.00 20.10
TPX 140118C00025000 C 01/18/14 25.0 18.10 19.20
TPX 140118C00026000 C 01/18/14 26.0 17.30 18.40
TPX 140118C00027000 C 01/18/14 27.0 16.50 17.60
TPX 140118C00028000 C 01/18/14 28.0 15.70 16.60
TPX 140118C00029000 C 01/18/14 29.0 14.90 15.80
TPX 140118C00030000 C 01/18/14 30.0 14.10 15.00
TPX 140118C00031000 C 01/18/14 31.0 13.30 14.30
TPX 140118C00032000 C 01/18/14 32.0 12.60 13.50
TPX 140118C00033000 C 01/18/14 33.0 11.60 12.90
TPX 140118C00034000 C 01/18/14 34.0 11.20 12.20
TPX 140118C00035000 C 01/18/14 35.0 10.50 11.50
TPX 140118C00036000 C 01/18/14 36.0 9.80 10.70
TPX 140118C00037000 C 01/18/14 37.0 9.30 9.90
TPX 140118C00038000 C 01/18/14 38.0 8.70 9.20
TPX 140118C00039000 C 01/18/14 39.0 8.10 8.50
TPX 140118C00040000 C 01/18/14 40.0 7.70 8.00
TPX 140118C00041000 C 01/18/14 41.0 7.10 7.40
TPX 140118C00042000 C 01/18/14 42.0 6.70 6.90
TPX 140118C00043000 C 01/18/14 43.0 6.20 6.50
TPX 140118C00044000 C 01/18/14 44.0 5.70 6.00
TPX 140118C00045000 C 01/18/14 45.0 5.30 5.60
TPX 140118C00046000 C 01/18/14 46.0 4.90 5.20
TPX 140118C00047000 C 01/18/14 47.0 4.50 4.80
TPX 140118C00048000 C 01/18/14 48.0 4.20 4.50
TPX 140118C00049000 C 01/18/14 49.0 3.90 4.10
TPX 140118C00050000 C 01/18/14 50.0 3.50 3.80
TPX 140118C00055000 C 01/18/14 55.0 2.30 2.50
TPX 140118C00060000 C 01/18/14 60.0 1.40 1.60
TPX 140118C00065000 C 01/18/14 65.0 0.85 1.00
TPX 140118C00070000 C 01/18/14 70.0 0.45 0.65
TPX 140118P00013000 P 01/18/14 13.0 0.00 0.30
TPX 140118P00015000 P 01/18/14 15.0 0.00 0.50
TPX 140118P00018000 P 01/18/14 18.0 0.10 0.80
TPX 140118P00020000 P 01/18/14 20.0 0.25 1.05
TPX 140118P00023000 P 01/18/14 23.0 0.60 0.85
TPX 140118P00024000 P 01/18/14 24.0 0.75 0.95
TPX 140118P00025000 P 01/18/14 25.0 0.85 1.10
TPX 140118P00026000 P 01/18/14 26.0 0.85 1.80
TPX 140118P00027000 P 01/18/14 27.0 1.20 1.40
TPX 140118P00028000 P 01/18/14 28.0 1.30 1.50
TPX 140118P00029000 P 01/18/14 29.0 1.55 1.70
TPX 140118P00030000 P 01/18/14 30.0 1.75 1.95
TPX 140118P00031000 P 01/18/14 31.0 2.00 2.20
TPX 140118P00032000 P 01/18/14 32.0 2.25 2.45
TPX 140118P00033000 P 01/18/14 33.0 2.55 2.75
TPX 140118P00034000 P 01/18/14 34.0 2.85 3.10
TPX 140118P00035000 P 01/18/14 35.0 3.20 3.30
TPX 140118P00036000 P 01/18/14 36.0 3.50 3.70
TPX 140118P00037000 P 01/18/14 37.0 3.90 4.10
TPX 140118P00038000 P 01/18/14 38.0 4.30 4.50
TPX 140118P00039000 P 01/18/14 39.0 4.70 5.00
TPX 140118P00040000 P 01/18/14 40.0 5.20 5.40
TPX 140118P00041000 P 01/18/14 41.0 5.60 5.90
TPX 140118P00042000 P 01/18/14 42.0 6.10 6.40
TPX 140118P00043000 P 01/18/14 43.0 6.70 6.90
TPX 140118P00044000 P 01/18/14 44.0 7.20 7.50
TPX 140118P00045000 P 01/18/14 45.0 7.80 8.10
TPX 140118P00046000 P 01/18/14 46.0 8.40 8.70
TPX 140118P00047000 P 01/18/14 47.0 9.00 9.30
TPX 140118P00048000 P 01/18/14 48.0 9.60 9.90
TPX 140118P00049000 P 01/18/14 49.0 10.30 10.60
TPX 140118P00050000 P 01/18/14 50.0 11.00 11.30
TPX 140118P00055000 P 01/18/14 55.0 14.70 15.10
TPX 140118P00060000 P 01/18/14 60.0 18.30 19.30
TPX 140118P00065000 P 01/18/14 65.0 22.70 23.70
TPX 140118P00070000 P 01/18/14 70.0 27.30 28.30
TPX 150117C00015000 C 01/17/15 15.0 27.50 29.60
TPX 150117C00018000 C 01/17/15 18.0 24.90 26.70
TPX 150117C00020000 C 01/17/15 20.0 23.60 25.00
TPX 150117C00023000 C 01/17/15 23.0 21.00 22.70
TPX 150117C00025000 C 01/17/15 25.0 19.50 21.00
TPX 150117C00027000 C 01/17/15 27.0 18.10 19.60
TPX 150117C00030000 C 01/17/15 30.0 16.10 17.70
TPX 150117C00032000 C 01/17/15 32.0 14.90 16.50
TPX 150117C00035000 C 01/17/15 35.0 13.20 14.90
TPX 150117C00037000 C 01/17/15 37.0 12.10 13.90
TPX 150117C00040000 C 01/17/15 40.0 10.80 12.40
TPX 150117C00045000 C 01/17/15 45.0 8.60 10.30
TPX 150117C00050000 C 01/17/15 50.0 6.80 8.50
TPX 150117C00055000 C 01/17/15 55.0 5.40 7.10
TPX 150117C00060000 C 01/17/15 60.0 4.20 5.90
TPX 150117C00065000 C 01/17/15 65.0 3.20 4.80
TPX 150117C00070000 C 01/17/15 70.0 2.40 4.00
TPX 150117P00015000 P 01/17/15 15.0 0.35 1.40
TPX 150117P00018000 P 01/17/15 18.0 0.75 1.95
TPX 150117P00020000 P 01/17/15 20.0 1.10 2.25
TPX 150117P00023000 P 01/17/15 23.0 1.70 3.10
TPX 150117P00025000 P 01/17/15 25.0 2.20 3.20
TPX 150117P00027000 P 01/17/15 27.0 2.75 3.80
TPX 150117P00030000 P 01/17/15 30.0 3.70 4.90
TPX 150117P00032000 P 01/17/15 32.0 4.40 5.70
TPX 150117P00035000 P 01/17/15 35.0 5.70 7.00
TPX 150117P00037000 P 01/17/15 37.0 6.60 7.90
TPX 150117P00040000 P 01/17/15 40.0 8.00 9.50
TPX 150117P00045000 P 01/17/15 45.0 10.90 12.40
TPX 150117P00050000 P 01/17/15 50.0 14.00 15.60
TPX 150117P00055000 P 01/17/15 55.0 17.50 19.20
TPX 150117P00060000 P 01/17/15 60.0 21.20 22.90
TPX 150117P00065000 P 01/17/15 65.0 25.20 26.80
TPX 150117P00070000 P 01/17/15 70.0 29.40 31.00