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 (2017-09-22)Premium Content

Tempur Sealy International Inc (TPX)
As of Oct 19 2017 3:25PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TPX 171020C00035000 C 10/20/17 35.0 31.70 32.20
TPX 171020C00040000 C 10/20/17 40.0 26.70 27.20
TPX 171020C00045000 C 10/20/17 45.0 21.70 22.30
TPX 171020C00047500 C 10/20/17 47.5 19.20 19.70
TPX 171020C00050000 C 10/20/17 50.0 16.70 17.20
TPX 171020C00052500 C 10/20/17 52.5 14.20 14.70
TPX 171020C00055000 C 10/20/17 55.0 11.70 12.20
TPX 171020C00057500 C 10/20/17 57.5 9.20 9.70
TPX 171020C00060000 C 10/20/17 60.0 6.70 7.20
TPX 171020C00062500 C 10/20/17 62.5 4.20 4.70
TPX 171020C00065000 C 10/20/17 65.0 1.80 2.15
TPX 171020C00067500 C 10/20/17 67.5 0.10 0.35
TPX 171020C00070000 C 10/20/17 70.0 0.00 0.10
TPX 171020C00075000 C 10/20/17 75.0 0.00 0.05
TPX 171020C00080000 C 10/20/17 80.0 0.00 0.05
TPX 171020C00085000 C 10/20/17 85.0 0.00 0.05
TPX 171020C00090000 C 10/20/17 90.0 0.00 0.05
TPX 171020P00035000 P 10/20/17 35.0 0.00 0.05
TPX 171020P00040000 P 10/20/17 40.0 0.00 0.05
TPX 171020P00045000 P 10/20/17 45.0 0.00 0.05
TPX 171020P00047500 P 10/20/17 47.5 0.00 0.05
TPX 171020P00050000 P 10/20/17 50.0 0.00 0.05
TPX 171020P00052500 P 10/20/17 52.5 0.00 0.05
TPX 171020P00055000 P 10/20/17 55.0 0.00 0.05
TPX 171020P00057500 P 10/20/17 57.5 0.00 0.05
TPX 171020P00060000 P 10/20/17 60.0 0.00 0.10
TPX 171020P00062500 P 10/20/17 62.5 0.00 0.15
TPX 171020P00065000 P 10/20/17 65.0 0.00 0.15
TPX 171020P00067500 P 10/20/17 67.5 0.65 1.00
TPX 171020P00070000 P 10/20/17 70.0 2.85 3.30
TPX 171020P00075000 P 10/20/17 75.0 7.90 8.30
TPX 171020P00080000 P 10/20/17 80.0 12.80 13.30
TPX 171020P00085000 P 10/20/17 85.0 17.70 18.30
TPX 171020P00090000 P 10/20/17 90.0 22.80 23.30
TPX 171117C00035000 C 11/17/17 35.0 31.80 32.30
TPX 171117C00040000 C 11/17/17 40.0 26.80 27.20
TPX 171117C00045000 C 11/17/17 45.0 21.90 22.40
TPX 171117C00047500 C 11/17/17 47.5 19.40 19.80
TPX 171117C00050000 C 11/17/17 50.0 17.00 17.40
TPX 171117C00052500 C 11/17/17 52.5 14.60 14.90
TPX 171117C00055000 C 11/17/17 55.0 12.20 12.60
TPX 171117C00057500 C 11/17/17 57.5 10.00 10.40
TPX 171117C00060000 C 11/17/17 60.0 7.90 8.30
TPX 171117C00062500 C 11/17/17 62.5 6.00 6.40
TPX 171117C00065000 C 11/17/17 65.0 4.40 4.80
TPX 171117C00067500 C 11/17/17 67.5 3.10 3.40
TPX 171117C00070000 C 11/17/17 70.0 2.05 2.30
TPX 171117C00075000 C 11/17/17 75.0 0.80 1.00
TPX 171117C00080000 C 11/17/17 80.0 0.25 0.40
TPX 171117C00085000 C 11/17/17 85.0 0.05 0.15
TPX 171117C00090000 C 11/17/17 90.0 0.00 0.20
TPX 171117P00035000 P 11/17/17 35.0 0.00 0.05
TPX 171117P00040000 P 11/17/17 40.0 0.00 0.15
TPX 171117P00045000 P 11/17/17 45.0 0.05 0.15
TPX 171117P00047500 P 11/17/17 47.5 0.05 0.15
TPX 171117P00050000 P 11/17/17 50.0 0.15 0.25
TPX 171117P00052500 P 11/17/17 52.5 0.25 0.35
TPX 171117P00055000 P 11/17/17 55.0 0.40 0.55
TPX 171117P00057500 P 11/17/17 57.5 0.65 0.80
TPX 171117P00060000 P 11/17/17 60.0 1.05 1.25
TPX 171117P00062500 P 11/17/17 62.5 1.65 1.90
TPX 171117P00065000 P 11/17/17 65.0 2.55 2.75
TPX 171117P00067500 P 11/17/17 67.5 3.70 4.00
TPX 171117P00070000 P 11/17/17 70.0 5.10 5.40
TPX 171117P00075000 P 11/17/17 75.0 8.70 9.10
TPX 171117P00080000 P 11/17/17 80.0 13.10 13.60
TPX 171117P00085000 P 11/17/17 85.0 17.90 18.40
TPX 171117P00090000 P 11/17/17 90.0 22.90 23.30
TPX 171215C00022500 C 12/15/17 22.5 44.30 44.80
TPX 171215C00025000 C 12/15/17 25.0 41.80 42.30
TPX 171215C00030000 C 12/15/17 30.0 36.80 37.30
TPX 171215C00035000 C 12/15/17 35.0 31.90 32.30
TPX 171215C00040000 C 12/15/17 40.0 26.90 27.40
TPX 171215C00042500 C 12/15/17 42.5 24.40 24.90
TPX 171215C00045000 C 12/15/17 45.0 22.00 22.50
TPX 171215C00047500 C 12/15/17 47.5 19.60 20.00
TPX 171215C00050000 C 12/15/17 50.0 17.20 17.60
TPX 171215C00052500 C 12/15/17 52.5 14.90 15.30
TPX 171215C00055000 C 12/15/17 55.0 12.60 13.00
TPX 171215C00057500 C 12/15/17 57.5 10.50 10.90
TPX 171215C00060000 C 12/15/17 60.0 8.50 8.90
TPX 171215C00065000 C 12/15/17 65.0 5.20 5.50
TPX 171215C00070000 C 12/15/17 70.0 2.85 3.10
TPX 171215C00075000 C 12/15/17 75.0 1.40 1.55
TPX 171215C00080000 C 12/15/17 80.0 0.60 0.70
TPX 171215C00085000 C 12/15/17 85.0 0.20 0.35
TPX 171215P00022500 P 12/15/17 22.5 0.00 0.05
TPX 171215P00025000 P 12/15/17 25.0 0.00 0.05
TPX 171215P00030000 P 12/15/17 30.0 0.00 0.05
TPX 171215P00035000 P 12/15/17 35.0 0.00 0.10
TPX 171215P00040000 P 12/15/17 40.0 0.05 0.15
TPX 171215P00042500 P 12/15/17 42.5 0.05 0.15
TPX 171215P00045000 P 12/15/17 45.0 0.15 0.25
TPX 171215P00047500 P 12/15/17 47.5 0.20 0.30
TPX 171215P00050000 P 12/15/17 50.0 0.30 0.45
TPX 171215P00052500 P 12/15/17 52.5 0.50 0.65
TPX 171215P00055000 P 12/15/17 55.0 0.75 0.90
TPX 171215P00057500 P 12/15/17 57.5 1.10 1.25
TPX 171215P00060000 P 12/15/17 60.0 1.60 1.80
TPX 171215P00065000 P 12/15/17 65.0 3.20 3.50
TPX 171215P00070000 P 12/15/17 70.0 5.70 6.10
TPX 171215P00075000 P 12/15/17 75.0 9.20 9.60
TPX 171215P00080000 P 12/15/17 80.0 13.40 13.80
TPX 171215P00085000 P 12/15/17 85.0 18.10 18.50
TPX 180119C00022500 C 01/19/18 22.5 44.30 45.60
TPX 180119C00025000 C 01/19/18 25.0 41.70 42.40
TPX 180119C00030000 C 01/19/18 30.0 36.90 37.40
TPX 180119C00035000 C 01/19/18 35.0 31.90 32.50
TPX 180119C00040000 C 01/19/18 40.0 27.00 27.50
TPX 180119C00042500 C 01/19/18 42.5 24.50 25.10
TPX 180119C00045000 C 01/19/18 45.0 22.20 22.70
TPX 180119C00047500 C 01/19/18 47.5 19.80 20.40
TPX 180119C00050000 C 01/19/18 50.0 17.50 18.00
TPX 180119C00052500 C 01/19/18 52.5 15.30 15.60
TPX 180119C00055000 C 01/19/18 55.0 13.10 13.50
TPX 180119C00057500 C 01/19/18 57.5 11.10 11.50
TPX 180119C00060000 C 01/19/18 60.0 9.30 9.60
TPX 180119C00065000 C 01/19/18 65.0 6.00 6.20
TPX 180119C00070000 C 01/19/18 70.0 3.60 3.80
TPX 180119C00075000 C 01/19/18 75.0 2.00 2.10
TPX 180119C00080000 C 01/19/18 80.0 1.05 1.20
TPX 180119C00085000 C 01/19/18 85.0 0.50 0.60
TPX 180119C00090000 C 01/19/18 90.0 0.20 0.35
TPX 180119C00095000 C 01/19/18 95.0 0.05 0.20
TPX 180119P00022500 P 01/19/18 22.5 0.00 0.05
TPX 180119P00025000 P 01/19/18 25.0 0.00 0.05
TPX 180119P00030000 P 01/19/18 30.0 0.00 0.10
TPX 180119P00035000 P 01/19/18 35.0 0.00 0.15
TPX 180119P00040000 P 01/19/18 40.0 0.10 0.20
TPX 180119P00042500 P 01/19/18 42.5 0.15 0.30
TPX 180119P00045000 P 01/19/18 45.0 0.25 0.40
TPX 180119P00047500 P 01/19/18 47.5 0.40 0.50
TPX 180119P00050000 P 01/19/18 50.0 0.60 0.75
TPX 180119P00052500 P 01/19/18 52.5 0.80 0.95
TPX 180119P00055000 P 01/19/18 55.0 1.15 1.25
TPX 180119P00057500 P 01/19/18 57.5 1.60 1.75
TPX 180119P00060000 P 01/19/18 60.0 2.25 2.40
TPX 180119P00065000 P 01/19/18 65.0 3.90 4.10
TPX 180119P00070000 P 01/19/18 70.0 6.50 6.90
TPX 180119P00075000 P 01/19/18 75.0 9.80 10.30
TPX 180119P00080000 P 01/19/18 80.0 13.80 14.30
TPX 180119P00085000 P 01/19/18 85.0 18.20 18.70
TPX 180119P00090000 P 01/19/18 90.0 23.00 23.40
TPX 180119P00095000 P 01/19/18 95.0 27.90 28.30
TPX 180316C00030000 C 03/16/18 30.0 36.90 37.60
TPX 180316C00035000 C 03/16/18 35.0 32.10 32.60
TPX 180316C00037500 C 03/16/18 37.5 29.40 30.20
TPX 180316C00040000 C 03/16/18 40.0 27.30 27.80
TPX 180316C00042500 C 03/16/18 42.5 25.00 25.50
TPX 180316C00045000 C 03/16/18 45.0 22.70 23.20
TPX 180316C00047500 C 03/16/18 47.5 20.40 20.90
TPX 180316C00050000 C 03/16/18 50.0 18.30 18.70
TPX 180316C00052500 C 03/16/18 52.5 16.20 16.60
TPX 180316C00055000 C 03/16/18 55.0 14.20 14.70
TPX 180316C00057500 C 03/16/18 57.5 12.40 12.90
TPX 180316C00060000 C 03/16/18 60.0 10.70 11.10
TPX 180316C00062500 C 03/16/18 62.5 9.10 9.50
TPX 180316C00065000 C 03/16/18 65.0 7.60 8.10
TPX 180316C00070000 C 03/16/18 70.0 5.30 5.60
TPX 180316C00075000 C 03/16/18 75.0 3.50 3.80
TPX 180316C00080000 C 03/16/18 80.0 2.20 2.45
TPX 180316C00085000 C 03/16/18 85.0 1.35 1.55
TPX 180316C00090000 C 03/16/18 90.0 0.80 0.95
TPX 180316P00030000 P 03/16/18 30.0 0.10 0.25
TPX 180316P00035000 P 03/16/18 35.0 0.25 0.35
TPX 180316P00037500 P 03/16/18 37.5 0.30 0.45
TPX 180316P00040000 P 03/16/18 40.0 0.45 0.60
TPX 180316P00042500 P 03/16/18 42.5 0.55 0.75
TPX 180316P00045000 P 03/16/18 45.0 0.80 0.95
TPX 180316P00047500 P 03/16/18 47.5 1.05 1.20
TPX 180316P00050000 P 03/16/18 50.0 1.35 1.55
TPX 180316P00052500 P 03/16/18 52.5 1.80 1.95
TPX 180316P00055000 P 03/16/18 55.0 2.30 2.50
TPX 180316P00057500 P 03/16/18 57.5 2.95 3.20
TPX 180316P00060000 P 03/16/18 60.0 3.70 4.00
TPX 180316P00062500 P 03/16/18 62.5 4.60 4.90
TPX 180316P00065000 P 03/16/18 65.0 5.60 6.00
TPX 180316P00070000 P 03/16/18 70.0 8.10 8.50
TPX 180316P00075000 P 03/16/18 75.0 11.20 11.70
TPX 180316P00080000 P 03/16/18 80.0 14.90 15.40
TPX 180316P00085000 P 03/16/18 85.0 19.00 19.50
TPX 180316P00090000 P 03/16/18 90.0 23.50 23.90
TPX 190118C00022500 C 01/18/19 22.5 43.00 46.50
TPX 190118C00025000 C 01/18/19 25.0 40.70 44.40
TPX 190118C00030000 C 01/18/19 30.0 35.80 39.30
TPX 190118C00035000 C 01/18/19 35.0 32.90 34.60
TPX 190118C00040000 C 01/18/19 40.0 29.20 29.90
TPX 190118C00042500 C 01/18/19 42.5 27.20 28.30
TPX 190118C00045000 C 01/18/19 45.0 25.20 26.20
TPX 190118C00047500 C 01/18/19 47.5 23.40 24.30
TPX 190118C00050000 C 01/18/19 50.0 21.60 22.60
TPX 190118C00052500 C 01/18/19 52.5 20.10 20.90
TPX 190118C00055000 C 01/18/19 55.0 18.60 19.40
TPX 190118C00057500 C 01/18/19 57.5 16.90 17.90
TPX 190118C00060000 C 01/18/19 60.0 15.60 16.40
TPX 190118C00065000 C 01/18/19 65.0 13.10 14.10
TPX 190118C00070000 C 01/18/19 70.0 10.90 11.50
TPX 190118C00075000 C 01/18/19 75.0 9.00 9.60
TPX 190118C00080000 C 01/18/19 80.0 7.30 8.00
TPX 190118C00085000 C 01/18/19 85.0 6.00 6.60
TPX 190118C00090000 C 01/18/19 90.0 4.70 5.50
TPX 190118C00095000 C 01/18/19 95.0 3.80 4.40
TPX 190118P00022500 P 01/18/19 22.5 0.40 0.65
TPX 190118P00025000 P 01/18/19 25.0 0.55 0.80
TPX 190118P00030000 P 01/18/19 30.0 0.95 1.20
TPX 190118P00035000 P 01/18/19 35.0 1.55 1.85
TPX 190118P00040000 P 01/18/19 40.0 2.30 2.65
TPX 190118P00042500 P 01/18/19 42.5 2.75 3.20
TPX 190118P00045000 P 01/18/19 45.0 3.40 3.70
TPX 190118P00047500 P 01/18/19 47.5 4.00 4.50
TPX 190118P00050000 P 01/18/19 50.0 4.90 5.30
TPX 190118P00052500 P 01/18/19 52.5 5.40 6.10
TPX 190118P00055000 P 01/18/19 55.0 6.30 6.90
TPX 190118P00057500 P 01/18/19 57.5 7.30 7.90
TPX 190118P00060000 P 01/18/19 60.0 8.40 8.80
TPX 190118P00065000 P 01/18/19 65.0 10.70 11.30
TPX 190118P00070000 P 01/18/19 70.0 13.30 14.00
TPX 190118P00075000 P 01/18/19 75.0 16.40 17.10
TPX 190118P00080000 P 01/18/19 80.0 19.70 20.30
TPX 190118P00085000 P 01/18/19 85.0 23.20 24.00
TPX 190118P00090000 P 01/18/19 90.0 26.90 27.70
TPX 190118P00095000 P 01/18/19 95.0 30.90 31.70

OPRA data is delayed 15 minutes.