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 Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TPX 150918C00030000 C 09/18/15 30.0 41.90 45.30
TPX 150918C00035000 C 09/18/15 35.0 36.90 40.30
TPX 150918C00040000 C 09/18/15 40.0 32.80 34.70
TPX 150918C00045000 C 09/18/15 45.0 27.60 29.70
TPX 150918C00050000 C 09/18/15 50.0 22.60 24.70
TPX 150918C00055000 C 09/18/15 55.0 17.60 20.20
TPX 150918C00060000 C 09/18/15 60.0 12.90 14.80
TPX 150918C00065000 C 09/18/15 65.0 8.20 9.10
TPX 150918C00070000 C 09/18/15 70.0 4.20 5.60
TPX 150918C00075000 C 09/18/15 75.0 1.50 1.80
TPX 150918C00080000 C 09/18/15 80.0 0.30 0.60
TPX 150918C00085000 C 09/18/15 85.0 0.00 0.25
TPX 150918C00090000 C 09/18/15 90.0 0.00 0.25
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 0.05
TPX 150918P00045000 P 09/18/15 45.0 0.00 0.10
TPX 150918P00050000 P 09/18/15 50.0 0.00 0.25
TPX 150918P00055000 P 09/18/15 55.0 0.00 0.30
TPX 150918P00060000 P 09/18/15 60.0 0.05 0.50
TPX 150918P00065000 P 09/18/15 65.0 0.25 0.65
TPX 150918P00070000 P 09/18/15 70.0 1.00 1.40
TPX 150918P00075000 P 09/18/15 75.0 3.10 3.60
TPX 150918P00080000 P 09/18/15 80.0 6.00 7.70
TPX 150918P00085000 P 09/18/15 85.0 10.30 12.40
TPX 150918P00090000 P 09/18/15 90.0 15.30 17.40
TPX 151016C00040000 C 10/16/15 40.0 32.60 34.80
TPX 151016C00045000 C 10/16/15 45.0 27.70 29.80
TPX 151016C00050000 C 10/16/15 50.0 22.80 24.80
TPX 151016C00055000 C 10/16/15 55.0 17.70 20.00
TPX 151016C00060000 C 10/16/15 60.0 13.40 15.30
TPX 151016C00065000 C 10/16/15 65.0 8.60 10.80
TPX 151016C00070000 C 10/16/15 70.0 5.50 6.50
TPX 151016C00075000 C 10/16/15 75.0 2.75 3.30
TPX 151016C00080000 C 10/16/15 80.0 1.10 1.50
TPX 151016C00085000 C 10/16/15 85.0 0.40 0.70
TPX 151016C00090000 C 10/16/15 90.0 0.05 0.50
TPX 151016C00095000 C 10/16/15 95.0 0.00 0.50
TPX 151016C00100000 C 10/16/15 100.0 0.00 0.30
TPX 151016C00105000 C 10/16/15 105.0 0.00 0.30
TPX 151016C00110000 C 10/16/15 110.0 0.00 0.20
TPX 151016C00115000 C 10/16/15 115.0 0.00 0.10
TPX 151016P00040000 P 10/16/15 40.0 0.00 0.15
TPX 151016P00045000 P 10/16/15 45.0 0.00 0.40
TPX 151016P00050000 P 10/16/15 50.0 0.05 0.50
TPX 151016P00055000 P 10/16/15 55.0 0.20 0.45
TPX 151016P00060000 P 10/16/15 60.0 0.50 0.70
TPX 151016P00065000 P 10/16/15 65.0 1.05 1.35
TPX 151016P00070000 P 10/16/15 70.0 2.20 2.65
TPX 151016P00075000 P 10/16/15 75.0 4.10 4.90
TPX 151016P00080000 P 10/16/15 80.0 7.00 8.60
TPX 151016P00085000 P 10/16/15 85.0 11.00 12.90
TPX 151016P00090000 P 10/16/15 90.0 15.60 18.00
TPX 151016P00095000 P 10/16/15 95.0 20.40 23.20
TPX 151016P00100000 P 10/16/15 100.0 25.30 28.10
TPX 151016P00105000 P 10/16/15 105.0 30.30 32.40
TPX 151016P00110000 P 10/16/15 110.0 35.00 37.40
TPX 151016P00115000 P 10/16/15 115.0 39.80 42.50
TPX 151218C00030000 C 12/18/15 30.0 42.20 45.30
TPX 151218C00035000 C 12/18/15 35.0 37.30 40.00
TPX 151218C00040000 C 12/18/15 40.0 32.50 35.70
TPX 151218C00045000 C 12/18/15 45.0 27.60 30.90
TPX 151218C00050000 C 12/18/15 50.0 23.10 25.80
TPX 151218C00055000 C 12/18/15 55.0 18.70 20.70
TPX 151218C00060000 C 12/18/15 60.0 14.30 16.20
TPX 151218C00065000 C 12/18/15 65.0 10.80 12.30
TPX 151218C00070000 C 12/18/15 70.0 7.50 8.80
TPX 151218C00075000 C 12/18/15 75.0 5.00 5.90
TPX 151218C00080000 C 12/18/15 80.0 3.00 3.90
TPX 151218C00085000 C 12/18/15 85.0 1.80 2.40
TPX 151218C00090000 C 12/18/15 90.0 0.85 1.45
TPX 151218C00095000 C 12/18/15 95.0 0.45 0.95
TPX 151218C00100000 C 12/18/15 100.0 0.20 0.65
TPX 151218P00030000 P 12/18/15 30.0 0.00 0.10
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 0.10 0.50
TPX 151218P00050000 P 12/18/15 50.0 0.25 0.75
TPX 151218P00055000 P 12/18/15 55.0 0.70 1.20
TPX 151218P00060000 P 12/18/15 60.0 1.40 1.80
TPX 151218P00065000 P 12/18/15 65.0 2.40 2.85
TPX 151218P00070000 P 12/18/15 70.0 4.00 4.70
TPX 151218P00075000 P 12/18/15 75.0 6.10 7.10
TPX 151218P00080000 P 12/18/15 80.0 9.00 10.40
TPX 151218P00085000 P 12/18/15 85.0 12.60 14.20
TPX 151218P00090000 P 12/18/15 90.0 16.60 18.40
TPX 151218P00095000 P 12/18/15 95.0 21.00 23.00
TPX 151218P00100000 P 12/18/15 100.0 25.50 27.70
TPX 160115C00025000 C 01/15/16 25.0 47.10 50.40
TPX 160115C00030000 C 01/15/16 30.0 42.20 45.40
TPX 160115C00033000 C 01/15/16 33.0 39.30 42.30
TPX 160115C00035000 C 01/15/16 35.0 37.00 40.50
TPX 160115C00038000 C 01/15/16 38.0 34.10 37.40
TPX 160115C00040000 C 01/15/16 40.0 32.30 35.50
TPX 160115C00042000 C 01/15/16 42.0 30.30 33.70
TPX 160115C00045000 C 01/15/16 45.0 27.70 30.60
TPX 160115C00047000 C 01/15/16 47.0 25.70 28.90
TPX 160115C00050000 C 01/15/16 50.0 23.30 25.70
TPX 160115C00055000 C 01/15/16 55.0 19.00 20.80
TPX 160115C00060000 C 01/15/16 60.0 14.80 16.80
TPX 160115C00065000 C 01/15/16 65.0 11.00 13.00
TPX 160115C00070000 C 01/15/16 70.0 8.10 9.30
TPX 160115C00075000 C 01/15/16 75.0 5.50 6.10
TPX 160115C00080000 C 01/15/16 80.0 3.60 4.10
TPX 160115C00085000 C 01/15/16 85.0 2.15 2.70
TPX 160115C00090000 C 01/15/16 90.0 1.35 1.85
TPX 160115C00095000 C 01/15/16 95.0 0.70 1.20
TPX 160115C00100000 C 01/15/16 100.0 0.30 0.80
TPX 160115P00025000 P 01/15/16 25.0 0.00 0.05
TPX 160115P00030000 P 01/15/16 30.0 0.05 0.15
TPX 160115P00033000 P 01/15/16 33.0 0.00 0.30
TPX 160115P00035000 P 01/15/16 35.0 0.00 0.35
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 0.00 0.50
TPX 160115P00045000 P 01/15/16 45.0 0.10 0.60
TPX 160115P00047000 P 01/15/16 47.0 0.25 0.70
TPX 160115P00050000 P 01/15/16 50.0 0.45 0.90
TPX 160115P00055000 P 01/15/16 55.0 0.90 1.40
TPX 160115P00060000 P 01/15/16 60.0 1.70 2.20
TPX 160115P00065000 P 01/15/16 65.0 2.90 3.60
TPX 160115P00070000 P 01/15/16 70.0 4.50 5.20
TPX 160115P00075000 P 01/15/16 75.0 6.70 7.60
TPX 160115P00080000 P 01/15/16 80.0 9.60 11.00
TPX 160115P00085000 P 01/15/16 85.0 12.80 14.60
TPX 160115P00090000 P 01/15/16 90.0 16.70 18.70
TPX 160115P00095000 P 01/15/16 95.0 21.30 23.30
TPX 160115P00100000 P 01/15/16 100.0 25.50 27.90
TPX 160318C00035000 C 03/18/16 35.0 37.40 40.70
TPX 160318C00040000 C 03/18/16 40.0 32.50 35.80
TPX 160318C00045000 C 03/18/16 45.0 27.80 31.20
TPX 160318C00050000 C 03/18/16 50.0 23.40 26.10
TPX 160318C00055000 C 03/18/16 55.0 19.00 21.70
TPX 160318C00060000 C 03/18/16 60.0 14.90 17.70
TPX 160318C00065000 C 03/18/16 65.0 11.20 14.10
TPX 160318C00070000 C 03/18/16 70.0 9.30 10.70
TPX 160318C00075000 C 03/18/16 75.0 6.80 8.00
TPX 160318C00080000 C 03/18/16 80.0 4.90 5.90
TPX 160318C00085000 C 03/18/16 85.0 3.30 4.30
TPX 160318C00090000 C 03/18/16 90.0 2.25 3.10
TPX 160318C00095000 C 03/18/16 95.0 1.55 2.10
TPX 160318C00100000 C 03/18/16 100.0 1.00 1.50
TPX 160318C00105000 C 03/18/16 105.0 0.60 1.10
TPX 160318C00110000 C 03/18/16 110.0 0.30 0.85
TPX 160318P00035000 P 03/18/16 35.0 0.00 0.50
TPX 160318P00040000 P 03/18/16 40.0 0.15 0.65
TPX 160318P00045000 P 03/18/16 45.0 0.45 0.95
TPX 160318P00050000 P 03/18/16 50.0 0.90 1.40
TPX 160318P00055000 P 03/18/16 55.0 1.60 2.10
TPX 160318P00060000 P 03/18/16 60.0 2.50 3.30
TPX 160318P00065000 P 03/18/16 65.0 3.90 4.80
TPX 160318P00070000 P 03/18/16 70.0 5.70 6.50
TPX 160318P00075000 P 03/18/16 75.0 8.00 9.00
TPX 160318P00080000 P 03/18/16 80.0 10.90 12.20
TPX 160318P00085000 P 03/18/16 85.0 14.10 15.90
TPX 160318P00090000 P 03/18/16 90.0 17.90 19.70
TPX 160318P00095000 P 03/18/16 95.0 22.10 24.10
TPX 160318P00100000 P 03/18/16 100.0 26.00 28.50
TPX 160318P00105000 P 03/18/16 105.0 30.60 33.10
TPX 160318P00110000 P 03/18/16 110.0 35.30 37.90

OPRA data is delayed 15 minutes.