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 28 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TPX 150821C00035000 C 08/21/15 35.0 32.90 36.20
TPX 150821C00040000 C 08/21/15 40.0 28.10 32.00
TPX 150821C00045000 C 08/21/15 45.0 23.20 25.90
TPX 150821C00050000 C 08/21/15 50.0 18.50 20.90
TPX 150821C00055000 C 08/21/15 55.0 13.80 16.10
TPX 150821C00060000 C 08/21/15 60.0 9.90 11.20
TPX 150821C00065000 C 08/21/15 65.0 6.10 7.10
TPX 150821C00070000 C 08/21/15 70.0 3.10 3.80
TPX 150821C00075000 C 08/21/15 75.0 1.45 1.70
TPX 150821C00080000 C 08/21/15 80.0 0.35 0.75
TPX 150821C00085000 C 08/21/15 85.0 0.05 0.35
TPX 150821C00090000 C 08/21/15 90.0 0.00 0.25
TPX 150821C00095000 C 08/21/15 95.0 0.00 0.25
TPX 150821P00035000 P 08/21/15 35.0 0.00 0.10
TPX 150821P00040000 P 08/21/15 40.0 0.00 0.10
TPX 150821P00045000 P 08/21/15 45.0 0.00 0.10
TPX 150821P00050000 P 08/21/15 50.0 0.00 0.30
TPX 150821P00055000 P 08/21/15 55.0 0.10 0.30
TPX 150821P00060000 P 08/21/15 60.0 0.35 0.75
TPX 150821P00065000 P 08/21/15 65.0 1.15 1.50
TPX 150821P00070000 P 08/21/15 70.0 3.00 3.40
TPX 150821P00075000 P 08/21/15 75.0 5.90 7.30
TPX 150821P00080000 P 08/21/15 80.0 9.80 12.20
TPX 150821P00085000 P 08/21/15 85.0 13.90 17.00
TPX 150821P00090000 P 08/21/15 90.0 19.00 21.80
TPX 150821P00095000 P 08/21/15 95.0 24.10 26.90
TPX 150918C00030000 C 09/18/15 30.0 37.90 40.90
TPX 150918C00035000 C 09/18/15 35.0 32.90 35.90
TPX 150918C00040000 C 09/18/15 40.0 28.00 31.70
TPX 150918C00045000 C 09/18/15 45.0 23.00 26.10
TPX 150918C00050000 C 09/18/15 50.0 18.20 20.80
TPX 150918C00055000 C 09/18/15 55.0 13.80 16.10
TPX 150918C00060000 C 09/18/15 60.0 9.80 11.80
TPX 150918C00065000 C 09/18/15 65.0 5.80 7.30
TPX 150918C00070000 C 09/18/15 70.0 3.50 4.20
TPX 150918C00075000 C 09/18/15 75.0 1.55 2.10
TPX 150918C00080000 C 09/18/15 80.0 0.40 1.10
TPX 150918C00085000 C 09/18/15 85.0 0.05 0.45
TPX 150918C00090000 C 09/18/15 90.0 0.00 0.30
TPX 150918P00030000 P 09/18/15 30.0 0.00 0.10
TPX 150918P00035000 P 09/18/15 35.0 0.00 0.10
TPX 150918P00040000 P 09/18/15 40.0 0.00 0.10
TPX 150918P00045000 P 09/18/15 45.0 0.05 0.30
TPX 150918P00050000 P 09/18/15 50.0 0.05 0.35
TPX 150918P00055000 P 09/18/15 55.0 0.15 0.55
TPX 150918P00060000 P 09/18/15 60.0 0.50 1.10
TPX 150918P00065000 P 09/18/15 65.0 1.50 2.15
TPX 150918P00070000 P 09/18/15 70.0 3.40 4.20
TPX 150918P00075000 P 09/18/15 75.0 6.20 8.20
TPX 150918P00080000 P 09/18/15 80.0 10.00 12.50
TPX 150918P00085000 P 09/18/15 85.0 14.30 17.40
TPX 150918P00090000 P 09/18/15 90.0 19.30 22.20
TPX 151218C00030000 C 12/18/15 30.0 38.00 42.10
TPX 151218C00035000 C 12/18/15 35.0 33.00 36.70
TPX 151218C00040000 C 12/18/15 40.0 28.10 31.70
TPX 151218C00045000 C 12/18/15 45.0 23.30 27.40
TPX 151218C00050000 C 12/18/15 50.0 18.60 21.90
TPX 151218C00055000 C 12/18/15 55.0 15.50 17.30
TPX 151218C00060000 C 12/18/15 60.0 10.30 13.00
TPX 151218C00065000 C 12/18/15 65.0 7.70 9.40
TPX 151218C00070000 C 12/18/15 70.0 5.60 6.40
TPX 151218C00075000 C 12/18/15 75.0 3.50 4.20
TPX 151218C00080000 C 12/18/15 80.0 2.05 2.70
TPX 151218C00085000 C 12/18/15 85.0 0.80 1.65
TPX 151218C00090000 C 12/18/15 90.0 0.35 0.95
TPX 151218C00095000 C 12/18/15 95.0 0.10 0.60
TPX 151218P00030000 P 12/18/15 30.0 0.00 0.15
TPX 151218P00035000 P 12/18/15 35.0 0.00 0.30
TPX 151218P00040000 P 12/18/15 40.0 0.00 0.50
TPX 151218P00045000 P 12/18/15 45.0 0.15 0.60
TPX 151218P00050000 P 12/18/15 50.0 0.45 0.95
TPX 151218P00055000 P 12/18/15 55.0 0.80 1.55
TPX 151218P00060000 P 12/18/15 60.0 1.80 2.65
TPX 151218P00065000 P 12/18/15 65.0 3.30 4.20
TPX 151218P00070000 P 12/18/15 70.0 5.40 6.40
TPX 151218P00075000 P 12/18/15 75.0 8.10 9.40
TPX 151218P00080000 P 12/18/15 80.0 11.10 13.80
TPX 151218P00085000 P 12/18/15 85.0 15.20 18.10
TPX 151218P00090000 P 12/18/15 90.0 19.20 22.70
TPX 151218P00095000 P 12/18/15 95.0 24.50 27.40
TPX 160115C00025000 C 01/15/16 25.0 42.90 46.70
TPX 160115C00030000 C 01/15/16 30.0 38.00 42.40
TPX 160115C00033000 C 01/15/16 33.0 35.00 39.20
TPX 160115C00035000 C 01/15/16 35.0 33.00 37.10
TPX 160115C00038000 C 01/15/16 38.0 30.10 33.80
TPX 160115C00040000 C 01/15/16 40.0 28.20 31.70
TPX 160115C00042000 C 01/15/16 42.0 26.20 29.80
TPX 160115C00045000 C 01/15/16 45.0 23.30 27.40
TPX 160115C00047000 C 01/15/16 47.0 21.80 24.60
TPX 160115C00050000 C 01/15/16 50.0 18.70 21.70
TPX 160115C00055000 C 01/15/16 55.0 15.50 17.30
TPX 160115C00060000 C 01/15/16 60.0 10.70 12.80
TPX 160115C00065000 C 01/15/16 65.0 8.30 9.70
TPX 160115C00070000 C 01/15/16 70.0 6.00 6.90
TPX 160115C00075000 C 01/15/16 75.0 3.90 4.80
TPX 160115C00080000 C 01/15/16 80.0 2.40 3.30
TPX 160115C00085000 C 01/15/16 85.0 1.15 2.25
TPX 160115C00090000 C 01/15/16 90.0 0.55 1.30
TPX 160115C00095000 C 01/15/16 95.0 0.25 0.85
TPX 160115C00100000 C 01/15/16 100.0 0.05 0.50
TPX 160115P00025000 P 01/15/16 25.0 0.00 0.25
TPX 160115P00030000 P 01/15/16 30.0 0.00 0.15
TPX 160115P00033000 P 01/15/16 33.0 0.00 0.30
TPX 160115P00035000 P 01/15/16 35.0 0.00 0.45
TPX 160115P00038000 P 01/15/16 38.0 0.00 0.50
TPX 160115P00040000 P 01/15/16 40.0 0.00 0.50
TPX 160115P00042000 P 01/15/16 42.0 0.05 0.55
TPX 160115P00045000 P 01/15/16 45.0 0.20 0.70
TPX 160115P00047000 P 01/15/16 47.0 0.35 0.80
TPX 160115P00050000 P 01/15/16 50.0 0.50 1.10
TPX 160115P00055000 P 01/15/16 55.0 1.15 1.80
TPX 160115P00060000 P 01/15/16 60.0 2.00 3.00
TPX 160115P00065000 P 01/15/16 65.0 3.70 4.50
TPX 160115P00070000 P 01/15/16 70.0 5.80 6.80
TPX 160115P00075000 P 01/15/16 75.0 8.60 9.90
TPX 160115P00080000 P 01/15/16 80.0 11.90 14.10
TPX 160115P00085000 P 01/15/16 85.0 15.10 18.30
TPX 160115P00090000 P 01/15/16 90.0 19.30 22.80
TPX 160115P00095000 P 01/15/16 95.0 24.50 27.60
TPX 160115P00100000 P 01/15/16 100.0 28.70 32.30
TPX 160318C00035000 C 03/18/16 35.0 33.10 36.70
TPX 160318C00040000 C 03/18/16 40.0 28.30 31.80
TPX 160318C00045000 C 03/18/16 45.0 23.70 26.80
TPX 160318C00050000 C 03/18/16 50.0 19.40 22.40
TPX 160318C00055000 C 03/18/16 55.0 15.40 18.20
TPX 160318C00060000 C 03/18/16 60.0 11.70 14.30
TPX 160318C00065000 C 03/18/16 65.0 9.60 11.00
TPX 160318C00070000 C 03/18/16 70.0 7.00 8.20
TPX 160318C00075000 C 03/18/16 75.0 4.80 6.20
TPX 160318C00080000 C 03/18/16 80.0 3.20 4.50
TPX 160318C00085000 C 03/18/16 85.0 2.05 3.40
TPX 160318C00090000 C 03/18/16 90.0 1.20 2.50
TPX 160318C00095000 C 03/18/16 95.0 0.70 1.55
TPX 160318C00100000 C 03/18/16 100.0 0.40 1.05
TPX 160318C00105000 C 03/18/16 105.0 0.20 0.80
TPX 160318P00035000 P 03/18/16 35.0 0.00 0.50
TPX 160318P00040000 P 03/18/16 40.0 0.20 0.65
TPX 160318P00045000 P 03/18/16 45.0 0.30 1.00
TPX 160318P00050000 P 03/18/16 50.0 1.05 1.65
TPX 160318P00055000 P 03/18/16 55.0 1.85 2.75
TPX 160318P00060000 P 03/18/16 60.0 3.10 3.90
TPX 160318P00065000 P 03/18/16 65.0 4.80 5.70
TPX 160318P00070000 P 03/18/16 70.0 7.00 8.10
TPX 160318P00075000 P 03/18/16 75.0 9.50 11.20
TPX 160318P00080000 P 03/18/16 80.0 12.70 15.10
TPX 160318P00085000 P 03/18/16 85.0 16.50 19.00
TPX 160318P00090000 P 03/18/16 90.0 20.30 23.50
TPX 160318P00095000 P 03/18/16 95.0 24.70 28.00
TPX 160318P00100000 P 03/18/16 100.0 29.20 32.70
TPX 160318P00105000 P 03/18/16 105.0 34.40 37.50

OPRA data is delayed 15 minutes.