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 (2015-03-27)Premium Content

Tempur Sealy International Inc (TPX)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TPX 150515C00030000 C 05/15/15 30.0 26.30 27.60
TPX 150515C00035000 C 05/15/15 35.0 21.60 22.80
TPX 150515C00040000 C 05/15/15 40.0 16.30 18.10
TPX 150515C00045000 C 05/15/15 45.0 11.70 12.90
TPX 150515C00050000 C 05/15/15 50.0 7.00 8.10
TPX 150515C00055000 C 05/15/15 55.0 3.70 4.20
TPX 150515C00060000 C 05/15/15 60.0 1.40 1.75
TPX 150515C00065000 C 05/15/15 65.0 0.25 0.75
TPX 150515C00070000 C 05/15/15 70.0 0.00 0.40
TPX 150515C00075000 C 05/15/15 75.0 0.00 0.25
TPX 150515C00080000 C 05/15/15 80.0 0.00 0.10
TPX 150515C00085000 C 05/15/15 85.0 0.00 0.05
TPX 150515P00030000 P 05/15/15 30.0 0.00 0.05
TPX 150515P00035000 P 05/15/15 35.0 0.00 0.10
TPX 150515P00040000 P 05/15/15 40.0 0.00 0.25
TPX 150515P00045000 P 05/15/15 45.0 0.05 0.50
TPX 150515P00050000 P 05/15/15 50.0 0.55 0.85
TPX 150515P00055000 P 05/15/15 55.0 1.75 2.05
TPX 150515P00060000 P 05/15/15 60.0 4.30 4.80
TPX 150515P00065000 P 05/15/15 65.0 8.00 9.10
TPX 150515P00070000 P 05/15/15 70.0 12.60 13.80
TPX 150515P00075000 P 05/15/15 75.0 17.50 18.50
TPX 150515P00080000 P 05/15/15 80.0 22.30 23.60
TPX 150515P00085000 P 05/15/15 85.0 27.40 28.50
TPX 150619C00025000 C 06/19/15 25.0 31.60 32.70
TPX 150619C00030000 C 06/19/15 30.0 26.40 27.90
TPX 150619C00035000 C 06/19/15 35.0 21.40 22.90
TPX 150619C00040000 C 06/19/15 40.0 16.70 17.80
TPX 150619C00045000 C 06/19/15 45.0 11.70 12.90
TPX 150619C00050000 C 06/19/15 50.0 7.50 8.50
TPX 150619C00055000 C 06/19/15 55.0 4.20 4.80
TPX 150619C00060000 C 06/19/15 60.0 1.90 2.25
TPX 150619C00065000 C 06/19/15 65.0 0.70 0.90
TPX 150619C00070000 C 06/19/15 70.0 0.20 0.35
TPX 150619C00075000 C 06/19/15 75.0 0.00 0.45
TPX 150619P00025000 P 06/19/15 25.0 0.00 0.05
TPX 150619P00030000 P 06/19/15 30.0 0.00 0.05
TPX 150619P00035000 P 06/19/15 35.0 0.00 0.25
TPX 150619P00040000 P 06/19/15 40.0 0.05 0.50
TPX 150619P00045000 P 06/19/15 45.0 0.30 0.45
TPX 150619P00050000 P 06/19/15 50.0 0.90 1.10
TPX 150619P00055000 P 06/19/15 55.0 2.25 2.55
TPX 150619P00060000 P 06/19/15 60.0 4.70 5.30
TPX 150619P00065000 P 06/19/15 65.0 8.20 9.40
TPX 150619P00070000 P 06/19/15 70.0 12.70 13.90
TPX 150619P00075000 P 06/19/15 75.0 17.60 18.70
TPX 150918C00030000 C 09/18/15 30.0 26.70 27.80
TPX 150918C00035000 C 09/18/15 35.0 21.60 23.10
TPX 150918C00040000 C 09/18/15 40.0 17.20 18.40
TPX 150918C00045000 C 09/18/15 45.0 12.70 14.20
TPX 150918C00050000 C 09/18/15 50.0 8.80 9.80
TPX 150918C00055000 C 09/18/15 55.0 5.80 6.40
TPX 150918C00060000 C 09/18/15 60.0 3.50 4.00
TPX 150918C00065000 C 09/18/15 65.0 1.95 2.30
TPX 150918C00070000 C 09/18/15 70.0 1.05 1.30
TPX 150918C00075000 C 09/18/15 75.0 0.45 0.95
TPX 150918C00080000 C 09/18/15 80.0 0.15 0.60
TPX 150918P00030000 P 09/18/15 30.0 0.00 0.50
TPX 150918P00035000 P 09/18/15 35.0 0.05 0.50
TPX 150918P00040000 P 09/18/15 40.0 0.40 0.85
TPX 150918P00045000 P 09/18/15 45.0 1.05 1.25
TPX 150918P00050000 P 09/18/15 50.0 2.00 2.35
TPX 150918P00055000 P 09/18/15 55.0 3.80 4.20
TPX 150918P00060000 P 09/18/15 60.0 6.30 7.00
TPX 150918P00065000 P 09/18/15 65.0 9.60 10.30
TPX 150918P00070000 P 09/18/15 70.0 13.40 14.60
TPX 150918P00075000 P 09/18/15 75.0 17.90 19.00
TPX 150918P00080000 P 09/18/15 80.0 22.70 23.90
TPX 160115C00025000 C 01/15/16 25.0 31.40 33.30
TPX 160115C00030000 C 01/15/16 30.0 26.70 28.60
TPX 160115C00033000 C 01/15/16 33.0 23.90 25.70
TPX 160115C00035000 C 01/15/16 35.0 22.00 23.90
TPX 160115C00038000 C 01/15/16 38.0 19.60 21.10
TPX 160115C00040000 C 01/15/16 40.0 17.80 19.40
TPX 160115C00042000 C 01/15/16 42.0 16.20 17.70
TPX 160115C00045000 C 01/15/16 45.0 13.80 15.40
TPX 160115C00047000 C 01/15/16 47.0 12.40 13.90
TPX 160115C00050000 C 01/15/16 50.0 10.30 11.90
TPX 160115C00055000 C 01/15/16 55.0 7.60 8.60
TPX 160115C00060000 C 01/15/16 60.0 5.20 6.20
TPX 160115C00065000 C 01/15/16 65.0 3.50 4.30
TPX 160115C00070000 C 01/15/16 70.0 2.20 3.00
TPX 160115C00075000 C 01/15/16 75.0 1.40 1.95
TPX 160115C00080000 C 01/15/16 80.0 0.85 1.35
TPX 160115C00085000 C 01/15/16 85.0 0.45 0.95
TPX 160115C00090000 C 01/15/16 90.0 0.20 0.70
TPX 160115P00025000 P 01/15/16 25.0 0.00 0.50
TPX 160115P00030000 P 01/15/16 30.0 0.10 0.60
TPX 160115P00033000 P 01/15/16 33.0 0.30 0.80
TPX 160115P00035000 P 01/15/16 35.0 0.50 1.00
TPX 160115P00038000 P 01/15/16 38.0 0.80 1.25
TPX 160115P00040000 P 01/15/16 40.0 1.10 1.60
TPX 160115P00042000 P 01/15/16 42.0 1.45 1.95
TPX 160115P00045000 P 01/15/16 45.0 2.00 2.80
TPX 160115P00047000 P 01/15/16 47.0 2.50 3.20
TPX 160115P00050000 P 01/15/16 50.0 3.40 4.20
TPX 160115P00055000 P 01/15/16 55.0 5.30 6.30
TPX 160115P00060000 P 01/15/16 60.0 7.90 8.90
TPX 160115P00065000 P 01/15/16 65.0 10.80 12.30
TPX 160115P00070000 P 01/15/16 70.0 14.50 16.00
TPX 160115P00075000 P 01/15/16 75.0 18.60 20.10
TPX 160115P00080000 P 01/15/16 80.0 23.00 24.70
TPX 160115P00085000 P 01/15/16 85.0 27.80 29.30
TPX 160115P00090000 P 01/15/16 90.0 32.70 33.80

OPRA data is delayed 15 minutes.