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 (2016-12-23)Premium Content

Tempur Sealy International Inc (TPX)
As of Feb 23 2017 5:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TPX 170317C00030000 C 03/17/17 30.0 15.70 17.20
TPX 170317C00035000 C 03/17/17 35.0 10.70 12.20
TPX 170317C00040000 C 03/17/17 40.0 6.30 7.30
TPX 170317C00045000 C 03/17/17 45.0 2.65 2.90
TPX 170317C00050000 C 03/17/17 50.0 0.55 0.75
TPX 170317C00055000 C 03/17/17 55.0 0.10 0.20
TPX 170317C00060000 C 03/17/17 60.0 0.00 0.10
TPX 170317C00065000 C 03/17/17 65.0 0.00 0.05
TPX 170317C00070000 C 03/17/17 70.0 0.00 0.05
TPX 170317C00075000 C 03/17/17 75.0 0.00 0.05
TPX 170317C00080000 C 03/17/17 80.0 0.00 0.05
TPX 170317C00085000 C 03/17/17 85.0 0.00 0.05
TPX 170317C00090000 C 03/17/17 90.0 0.00 0.05
TPX 170317C00095000 C 03/17/17 95.0 0.00 0.05
TPX 170317C00100000 C 03/17/17 100.0 0.00 0.05
TPX 170317C00105000 C 03/17/17 105.0 0.00 0.05
TPX 170317C00110000 C 03/17/17 110.0 0.00 0.05
TPX 170317C00115000 C 03/17/17 115.0 0.00 0.05
TPX 170317P00030000 P 03/17/17 30.0 0.00 0.05
TPX 170317P00035000 P 03/17/17 35.0 0.00 0.10
TPX 170317P00040000 P 03/17/17 40.0 0.15 0.30
TPX 170317P00045000 P 03/17/17 45.0 0.95 1.10
TPX 170317P00050000 P 03/17/17 50.0 3.60 4.40
TPX 170317P00055000 P 03/17/17 55.0 8.00 9.30
TPX 170317P00060000 P 03/17/17 60.0 12.80 14.20
TPX 170317P00065000 P 03/17/17 65.0 17.70 19.20
TPX 170317P00070000 P 03/17/17 70.0 22.70 24.20
TPX 170317P00075000 P 03/17/17 75.0 27.90 29.30
TPX 170317P00080000 P 03/17/17 80.0 32.70 34.30
TPX 170317P00085000 P 03/17/17 85.0 37.90 39.10
TPX 170317P00090000 P 03/17/17 90.0 42.80 44.20
TPX 170317P00095000 P 03/17/17 95.0 47.80 49.10
TPX 170317P00100000 P 03/17/17 100.0 52.80 54.20
TPX 170317P00105000 P 03/17/17 105.0 57.50 59.20
TPX 170317P00110000 P 03/17/17 110.0 62.90 64.10
TPX 170317P00115000 P 03/17/17 115.0 67.70 69.30
TPX 170421C00025000 C 04/21/17 25.0 20.90 22.20
TPX 170421C00030000 C 04/21/17 30.0 16.00 17.10
TPX 170421C00035000 C 04/21/17 35.0 10.90 12.20
TPX 170421C00040000 C 04/21/17 40.0 6.70 7.70
TPX 170421C00045000 C 04/21/17 45.0 3.60 4.00
TPX 170421C00050000 C 04/21/17 50.0 1.35 1.65
TPX 170421C00055000 C 04/21/17 55.0 0.40 0.65
TPX 170421C00060000 C 04/21/17 60.0 0.10 0.40
TPX 170421C00065000 C 04/21/17 65.0 0.00 0.15
TPX 170421C00070000 C 04/21/17 70.0 0.00 0.10
TPX 170421P00025000 P 04/21/17 25.0 0.00 0.05
TPX 170421P00030000 P 04/21/17 30.0 0.00 0.10
TPX 170421P00035000 P 04/21/17 35.0 0.10 0.35
TPX 170421P00040000 P 04/21/17 40.0 0.60 0.80
TPX 170421P00045000 P 04/21/17 45.0 1.95 2.15
TPX 170421P00050000 P 04/21/17 50.0 4.50 5.00
TPX 170421P00055000 P 04/21/17 55.0 8.50 9.80
TPX 170421P00060000 P 04/21/17 60.0 12.90 14.60
TPX 170421P00065000 P 04/21/17 65.0 17.90 19.30
TPX 170421P00070000 P 04/21/17 70.0 22.80 24.20
TPX 170616C00030000 C 06/16/17 30.0 15.90 17.40
TPX 170616C00035000 C 06/16/17 35.0 11.60 12.90
TPX 170616C00040000 C 06/16/17 40.0 7.70 8.80
TPX 170616C00045000 C 06/16/17 45.0 5.00 5.70
TPX 170616C00050000 C 06/16/17 50.0 3.00 3.30
TPX 170616C00055000 C 06/16/17 55.0 1.45 1.90
TPX 170616C00060000 C 06/16/17 60.0 0.70 1.00
TPX 170616C00065000 C 06/16/17 65.0 0.30 0.50
TPX 170616C00070000 C 06/16/17 70.0 0.10 0.40
TPX 170616C00075000 C 06/16/17 75.0 0.05 0.25
TPX 170616C00080000 C 06/16/17 80.0 0.00 0.10
TPX 170616C00085000 C 06/16/17 85.0 0.00 0.10
TPX 170616C00090000 C 06/16/17 90.0 0.00 0.10
TPX 170616C00095000 C 06/16/17 95.0 0.00 0.05
TPX 170616P00030000 P 06/16/17 30.0 0.10 0.50
TPX 170616P00035000 P 06/16/17 35.0 0.65 0.80
TPX 170616P00040000 P 06/16/17 40.0 1.65 2.00
TPX 170616P00045000 P 06/16/17 45.0 3.50 3.90
TPX 170616P00050000 P 06/16/17 50.0 6.00 6.60
TPX 170616P00055000 P 06/16/17 55.0 9.80 10.20
TPX 170616P00060000 P 06/16/17 60.0 13.70 14.40
TPX 170616P00065000 P 06/16/17 65.0 18.10 19.80
TPX 170616P00070000 P 06/16/17 70.0 22.90 24.50
TPX 170616P00075000 P 06/16/17 75.0 27.80 29.30
TPX 170616P00080000 P 06/16/17 80.0 32.80 34.30
TPX 170616P00085000 P 06/16/17 85.0 37.70 39.40
TPX 170616P00090000 P 06/16/17 90.0 42.70 45.00
TPX 170616P00095000 P 06/16/17 95.0 47.60 49.40
TPX 170915C00030000 C 09/15/17 30.0 16.20 18.20
TPX 170915C00035000 C 09/15/17 35.0 12.20 13.80
TPX 170915C00040000 C 09/15/17 40.0 8.90 10.30
TPX 170915C00045000 C 09/15/17 45.0 6.50 7.30
TPX 170915C00050000 C 09/15/17 50.0 4.40 5.00
TPX 170915C00055000 C 09/15/17 55.0 2.85 3.30
TPX 170915C00060000 C 09/15/17 60.0 1.65 2.15
TPX 170915C00065000 C 09/15/17 65.0 0.95 1.45
TPX 170915C00070000 C 09/15/17 70.0 0.55 0.95
TPX 170915C00075000 C 09/15/17 75.0 0.20 0.70
TPX 170915C00080000 C 09/15/17 80.0 0.05 0.50
TPX 170915C00085000 C 09/15/17 85.0 0.00 0.45
TPX 170915C00090000 C 09/15/17 90.0 0.00 0.30
TPX 170915C00095000 C 09/15/17 95.0 0.00 0.20
TPX 170915P00030000 P 09/15/17 30.0 0.50 0.90
TPX 170915P00035000 P 09/15/17 35.0 1.30 1.75
TPX 170915P00040000 P 09/15/17 40.0 2.85 3.30
TPX 170915P00045000 P 09/15/17 45.0 4.90 5.50
TPX 170915P00050000 P 09/15/17 50.0 7.60 8.40
TPX 170915P00055000 P 09/15/17 55.0 11.00 11.50
TPX 170915P00060000 P 09/15/17 60.0 14.50 16.10
TPX 170915P00065000 P 09/15/17 65.0 18.90 20.40
TPX 170915P00070000 P 09/15/17 70.0 23.20 25.00
TPX 170915P00075000 P 09/15/17 75.0 27.80 29.70
TPX 170915P00080000 P 09/15/17 80.0 32.60 34.50
TPX 170915P00085000 P 09/15/17 85.0 37.60 39.70
TPX 170915P00090000 P 09/15/17 90.0 42.60 44.60
TPX 170915P00095000 P 09/15/17 95.0 47.60 49.40
TPX 180119C00025000 C 01/19/18 25.0 20.90 23.50
TPX 180119C00030000 C 01/19/18 30.0 16.20 19.30
TPX 180119C00035000 C 01/19/18 35.0 12.50 15.40
TPX 180119C00040000 C 01/19/18 40.0 9.80 11.70
TPX 180119C00045000 C 01/19/18 45.0 7.10 9.00
TPX 180119C00050000 C 01/19/18 50.0 5.30 6.60
TPX 180119C00055000 C 01/19/18 55.0 3.60 4.90
TPX 180119C00060000 C 01/19/18 60.0 2.35 3.30
TPX 180119C00065000 C 01/19/18 65.0 1.70 2.25
TPX 180119C00070000 C 01/19/18 70.0 1.20 1.85
TPX 180119C00075000 C 01/19/18 75.0 0.70 1.45
TPX 180119C00080000 C 01/19/18 80.0 0.35 1.10
TPX 180119C00085000 C 01/19/18 85.0 0.20 0.90
TPX 180119C00090000 C 01/19/18 90.0 0.10 0.65
TPX 180119C00095000 C 01/19/18 95.0 0.05 0.50
TPX 180119P00025000 P 01/19/18 25.0 0.40 1.10
TPX 180119P00030000 P 01/19/18 30.0 1.20 1.50
TPX 180119P00035000 P 01/19/18 35.0 2.10 2.85
TPX 180119P00040000 P 01/19/18 40.0 3.60 4.40
TPX 180119P00045000 P 01/19/18 45.0 5.80 7.20
TPX 180119P00050000 P 01/19/18 50.0 8.30 10.30
TPX 180119P00055000 P 01/19/18 55.0 11.50 13.60
TPX 180119P00060000 P 01/19/18 60.0 15.10 17.50
TPX 180119P00065000 P 01/19/18 65.0 19.00 21.60
TPX 180119P00070000 P 01/19/18 70.0 23.60 26.00
TPX 180119P00075000 P 01/19/18 75.0 28.00 30.50
TPX 180119P00080000 P 01/19/18 80.0 32.60 35.10
TPX 180119P00085000 P 01/19/18 85.0 37.60 39.80
TPX 180119P00090000 P 01/19/18 90.0 42.50 44.50
TPX 180119P00095000 P 01/19/18 95.0 47.50 49.30
TPX 190118C00025000 C 01/18/19 25.0 21.50 24.80
TPX 190118C00030000 C 01/18/19 30.0 18.10 21.20
TPX 190118C00035000 C 01/18/19 35.0 14.90 18.10
TPX 190118C00040000 C 01/18/19 40.0 12.10 15.30
TPX 190118C00045000 C 01/18/19 45.0 10.10 13.20
TPX 190118C00050000 C 01/18/19 50.0 8.40 10.30
TPX 190118C00055000 C 01/18/19 55.0 6.70 8.60
TPX 190118C00060000 C 01/18/19 60.0 5.30 7.20
TPX 190118C00065000 C 01/18/19 65.0 4.30 5.90
TPX 190118C00070000 C 01/18/19 70.0 3.50 5.00
TPX 190118C00075000 C 01/18/19 75.0 2.65 4.20
TPX 190118C00080000 C 01/18/19 80.0 2.10 3.60
TPX 190118C00085000 C 01/18/19 85.0 1.80 2.70
TPX 190118C00090000 C 01/18/19 90.0 1.40 2.35
TPX 190118C00095000 C 01/18/19 95.0 1.10 2.05
TPX 190118P00025000 P 01/18/19 25.0 1.50 2.45
TPX 190118P00030000 P 01/18/19 30.0 2.60 3.80
TPX 190118P00035000 P 01/18/19 35.0 4.30 5.40
TPX 190118P00040000 P 01/18/19 40.0 6.30 7.90
TPX 190118P00045000 P 01/18/19 45.0 8.80 10.40
TPX 190118P00050000 P 01/18/19 50.0 11.30 13.70
TPX 190118P00055000 P 01/18/19 55.0 14.50 17.00
TPX 190118P00060000 P 01/18/19 60.0 17.90 20.70
TPX 190118P00065000 P 01/18/19 65.0 21.70 24.50
TPX 190118P00070000 P 01/18/19 70.0 25.50 28.60
TPX 190118P00075000 P 01/18/19 75.0 29.70 32.90
TPX 190118P00080000 P 01/18/19 80.0 33.90 37.10
TPX 190118P00085000 P 01/18/19 85.0 38.50 41.70
TPX 190118P00090000 P 01/18/19 90.0 43.10 46.20
TPX 190118P00095000 P 01/18/19 95.0 47.70 51.00

OPRA data is delayed 15 minutes.