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 (2015-06-26)Premium Content

Tempur Sealy International Inc (TPX)
As of Jul 7 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TPX 150717C00030000 C 07/17/15 30.0 36.00 39.20
TPX 150717C00035000 C 07/17/15 35.0 31.20 34.50
TPX 150717C00040000 C 07/17/15 40.0 26.50 28.70
TPX 150717C00045000 C 07/17/15 45.0 21.50 23.70
TPX 150717C00050000 C 07/17/15 50.0 16.50 18.50
TPX 150717C00055000 C 07/17/15 55.0 11.30 13.50
TPX 150717C00060000 C 07/17/15 60.0 6.60 8.40
TPX 150717C00065000 C 07/17/15 65.0 2.20 3.70
TPX 150717C00070000 C 07/17/15 70.0 0.35 0.55
TPX 150717C00075000 C 07/17/15 75.0 0.00 0.05
TPX 150717C00080000 C 07/17/15 80.0 0.00 0.05
TPX 150717C00085000 C 07/17/15 85.0 0.00 0.05
TPX 150717C00090000 C 07/17/15 90.0 0.00 0.05
TPX 150717P00030000 P 07/17/15 30.0 0.00 0.05
TPX 150717P00035000 P 07/17/15 35.0 0.00 0.05
TPX 150717P00040000 P 07/17/15 40.0 0.00 0.05
TPX 150717P00045000 P 07/17/15 45.0 0.00 0.05
TPX 150717P00050000 P 07/17/15 50.0 0.00 0.05
TPX 150717P00055000 P 07/17/15 55.0 0.00 0.05
TPX 150717P00060000 P 07/17/15 60.0 0.00 0.20
TPX 150717P00065000 P 07/17/15 65.0 0.25 0.40
TPX 150717P00070000 P 07/17/15 70.0 2.10 2.60
TPX 150717P00075000 P 07/17/15 75.0 6.60 8.50
TPX 150717P00080000 P 07/17/15 80.0 11.50 13.50
TPX 150717P00085000 P 07/17/15 85.0 16.00 18.80
TPX 150717P00090000 P 07/17/15 90.0 21.30 23.70
TPX 150821C00035000 C 08/21/15 35.0 31.60 33.70
TPX 150821C00040000 C 08/21/15 40.0 26.30 28.70
TPX 150821C00045000 C 08/21/15 45.0 21.70 23.70
TPX 150821C00050000 C 08/21/15 50.0 16.80 19.10
TPX 150821C00055000 C 08/21/15 55.0 12.10 14.00
TPX 150821C00060000 C 08/21/15 60.0 7.80 9.30
TPX 150821C00065000 C 08/21/15 65.0 5.10 5.60
TPX 150821C00070000 C 08/21/15 70.0 2.50 2.80
TPX 150821C00075000 C 08/21/15 75.0 1.00 1.25
TPX 150821C00080000 C 08/21/15 80.0 0.15 0.55
TPX 150821C00085000 C 08/21/15 85.0 0.05 0.50
TPX 150821C00090000 C 08/21/15 90.0 0.00 0.25
TPX 150821C00095000 C 08/21/15 95.0 0.00 0.10
TPX 150821P00035000 P 08/21/15 35.0 0.00 0.05
TPX 150821P00040000 P 08/21/15 40.0 0.00 0.05
TPX 150821P00045000 P 08/21/15 45.0 0.00 0.15
TPX 150821P00050000 P 08/21/15 50.0 0.10 0.50
TPX 150821P00055000 P 08/21/15 55.0 0.30 0.55
TPX 150821P00060000 P 08/21/15 60.0 0.85 1.10
TPX 150821P00065000 P 08/21/15 65.0 2.05 2.35
TPX 150821P00070000 P 08/21/15 70.0 4.30 4.80
TPX 150821P00075000 P 08/21/15 75.0 7.70 9.30
TPX 150821P00080000 P 08/21/15 80.0 11.80 13.80
TPX 150821P00085000 P 08/21/15 85.0 16.60 18.60
TPX 150821P00090000 P 08/21/15 90.0 21.40 23.50
TPX 150821P00095000 P 08/21/15 95.0 26.30 28.60
TPX 150918C00030000 C 09/18/15 30.0 36.50 38.70
TPX 150918C00035000 C 09/18/15 35.0 31.50 33.70
TPX 150918C00040000 C 09/18/15 40.0 26.50 28.70
TPX 150918C00045000 C 09/18/15 45.0 21.70 23.80
TPX 150918C00050000 C 09/18/15 50.0 16.80 18.80
TPX 150918C00055000 C 09/18/15 55.0 12.30 14.10
TPX 150918C00060000 C 09/18/15 60.0 8.10 9.70
TPX 150918C00065000 C 09/18/15 65.0 5.60 5.90
TPX 150918C00070000 C 09/18/15 70.0 3.00 3.30
TPX 150918C00075000 C 09/18/15 75.0 1.40 1.60
TPX 150918C00080000 C 09/18/15 80.0 0.45 0.80
TPX 150918C00085000 C 09/18/15 85.0 0.15 0.45
TPX 150918C00090000 C 09/18/15 90.0 0.05 0.30
TPX 150918P00030000 P 09/18/15 30.0 0.00 0.05
TPX 150918P00035000 P 09/18/15 35.0 0.00 0.05
TPX 150918P00040000 P 09/18/15 40.0 0.00 0.20
TPX 150918P00045000 P 09/18/15 45.0 0.05 0.50
TPX 150918P00050000 P 09/18/15 50.0 0.15 0.50
TPX 150918P00055000 P 09/18/15 55.0 0.35 0.80
TPX 150918P00060000 P 09/18/15 60.0 1.20 1.40
TPX 150918P00065000 P 09/18/15 65.0 2.55 2.85
TPX 150918P00070000 P 09/18/15 70.0 4.80 5.40
TPX 150918P00075000 P 09/18/15 75.0 8.10 9.70
TPX 150918P00080000 P 09/18/15 80.0 12.10 14.00
TPX 150918P00085000 P 09/18/15 85.0 16.70 18.80
TPX 150918P00090000 P 09/18/15 90.0 21.40 23.60
TPX 151218C00030000 C 12/18/15 30.0 36.60 39.20
TPX 151218C00035000 C 12/18/15 35.0 31.50 34.40
TPX 151218C00040000 C 12/18/15 40.0 26.10 29.40
TPX 151218C00045000 C 12/18/15 45.0 21.90 24.20
TPX 151218C00050000 C 12/18/15 50.0 17.40 19.40
TPX 151218C00055000 C 12/18/15 55.0 13.40 15.20
TPX 151218C00060000 C 12/18/15 60.0 9.80 11.70
TPX 151218C00065000 C 12/18/15 65.0 7.40 8.00
TPX 151218C00070000 C 12/18/15 70.0 4.70 5.40
TPX 151218C00075000 C 12/18/15 75.0 2.90 3.50
TPX 151218C00080000 C 12/18/15 80.0 1.70 2.15
TPX 151218C00085000 C 12/18/15 85.0 0.90 1.35
TPX 151218C00090000 C 12/18/15 90.0 0.45 0.90
TPX 151218P00030000 P 12/18/15 30.0 0.00 0.15
TPX 151218P00035000 P 12/18/15 35.0 0.00 0.45
TPX 151218P00040000 P 12/18/15 40.0 0.00 0.50
TPX 151218P00045000 P 12/18/15 45.0 0.25 0.70
TPX 151218P00050000 P 12/18/15 50.0 0.70 1.15
TPX 151218P00055000 P 12/18/15 55.0 1.45 1.90
TPX 151218P00060000 P 12/18/15 60.0 2.60 3.20
TPX 151218P00065000 P 12/18/15 65.0 4.40 5.10
TPX 151218P00070000 P 12/18/15 70.0 6.80 7.60
TPX 151218P00075000 P 12/18/15 75.0 9.90 11.20
TPX 151218P00080000 P 12/18/15 80.0 13.30 15.10
TPX 151218P00085000 P 12/18/15 85.0 17.60 19.40
TPX 151218P00090000 P 12/18/15 90.0 21.90 24.00
TPX 160115C00025000 C 01/15/16 25.0 41.50 44.20
TPX 160115C00030000 C 01/15/16 30.0 36.10 39.30
TPX 160115C00033000 C 01/15/16 33.0 33.60 36.30
TPX 160115C00035000 C 01/15/16 35.0 31.70 34.00
TPX 160115C00038000 C 01/15/16 38.0 28.60 31.40
TPX 160115C00040000 C 01/15/16 40.0 26.70 29.50
TPX 160115C00042000 C 01/15/16 42.0 24.80 27.60
TPX 160115C00045000 C 01/15/16 45.0 22.30 24.30
TPX 160115C00047000 C 01/15/16 47.0 20.40 22.40
TPX 160115C00050000 C 01/15/16 50.0 17.70 19.60
TPX 160115C00055000 C 01/15/16 55.0 13.60 15.40
TPX 160115C00060000 C 01/15/16 60.0 10.10 11.70
TPX 160115C00065000 C 01/15/16 65.0 7.60 8.40
TPX 160115C00070000 C 01/15/16 70.0 5.10 5.80
TPX 160115C00075000 C 01/15/16 75.0 3.10 3.90
TPX 160115C00080000 C 01/15/16 80.0 1.95 2.50
TPX 160115C00085000 C 01/15/16 85.0 1.15 1.55
TPX 160115C00090000 C 01/15/16 90.0 0.55 1.00
TPX 160115C00095000 C 01/15/16 95.0 0.25 0.70
TPX 160115P00025000 P 01/15/16 25.0 0.00 0.05
TPX 160115P00030000 P 01/15/16 30.0 0.00 0.25
TPX 160115P00033000 P 01/15/16 33.0 0.00 0.45
TPX 160115P00035000 P 01/15/16 35.0 0.05 0.50
TPX 160115P00038000 P 01/15/16 38.0 0.00 0.50
TPX 160115P00040000 P 01/15/16 40.0 0.05 0.55
TPX 160115P00042000 P 01/15/16 42.0 0.20 0.65
TPX 160115P00045000 P 01/15/16 45.0 0.35 0.80
TPX 160115P00047000 P 01/15/16 47.0 0.50 1.00
TPX 160115P00050000 P 01/15/16 50.0 0.85 1.30
TPX 160115P00055000 P 01/15/16 55.0 1.70 2.10
TPX 160115P00060000 P 01/15/16 60.0 2.95 3.50
TPX 160115P00065000 P 01/15/16 65.0 4.70 5.40
TPX 160115P00070000 P 01/15/16 70.0 7.10 7.80
TPX 160115P00075000 P 01/15/16 75.0 10.10 11.00
TPX 160115P00080000 P 01/15/16 80.0 13.60 15.30
TPX 160115P00085000 P 01/15/16 85.0 17.80 19.60
TPX 160115P00090000 P 01/15/16 90.0 21.90 24.30
TPX 160115P00095000 P 01/15/16 95.0 26.70 28.90

OPRA data is delayed 15 minutes.