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 (2016-06-24)Premium Content

Tempur Sealy International Inc (TPX)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TPX 160715C00030000 C 07/15/16 30.0 24.90 27.30
TPX 160715C00035000 C 07/15/16 35.0 18.80 22.30
TPX 160715C00040000 C 07/15/16 40.0 14.80 17.80
TPX 160715C00045000 C 07/15/16 45.0 9.60 12.70
TPX 160715C00050000 C 07/15/16 50.0 5.60 7.30
TPX 160715C00055000 C 07/15/16 55.0 2.25 2.60
TPX 160715C00060000 C 07/15/16 60.0 0.40 0.65
TPX 160715C00065000 C 07/15/16 65.0 0.05 0.45
TPX 160715C00070000 C 07/15/16 70.0 0.00 0.10
TPX 160715C00075000 C 07/15/16 75.0 0.00 0.05
TPX 160715C00080000 C 07/15/16 80.0 0.00 0.05
TPX 160715C00085000 C 07/15/16 85.0 0.00 0.05
TPX 160715P00030000 P 07/15/16 30.0 0.00 0.10
TPX 160715P00035000 P 07/15/16 35.0 0.00 0.10
TPX 160715P00040000 P 07/15/16 40.0 0.00 0.15
TPX 160715P00045000 P 07/15/16 45.0 0.00 0.30
TPX 160715P00050000 P 07/15/16 50.0 0.45 0.70
TPX 160715P00055000 P 07/15/16 55.0 1.65 2.20
TPX 160715P00060000 P 07/15/16 60.0 3.30 5.40
TPX 160715P00065000 P 07/15/16 65.0 7.60 10.20
TPX 160715P00070000 P 07/15/16 70.0 12.80 15.60
TPX 160715P00075000 P 07/15/16 75.0 17.40 20.40
TPX 160715P00080000 P 07/15/16 80.0 22.20 25.70
TPX 160715P00085000 P 07/15/16 85.0 27.20 30.50
TPX 160819C00030000 C 08/19/16 30.0 24.80 27.80
TPX 160819C00035000 C 08/19/16 35.0 19.50 23.00
TPX 160819C00040000 C 08/19/16 40.0 15.60 18.20
TPX 160819C00045000 C 08/19/16 45.0 11.00 13.70
TPX 160819C00050000 C 08/19/16 50.0 7.00 9.10
TPX 160819C00055000 C 08/19/16 55.0 4.10 4.50
TPX 160819C00060000 C 08/19/16 60.0 2.00 2.30
TPX 160819C00065000 C 08/19/16 65.0 0.75 1.05
TPX 160819C00070000 C 08/19/16 70.0 0.25 0.50
TPX 160819C00075000 C 08/19/16 75.0 0.05 0.30
TPX 160819C00080000 C 08/19/16 80.0 0.00 0.35
TPX 160819C00085000 C 08/19/16 85.0 0.00 0.20
TPX 160819P00030000 P 08/19/16 30.0 0.00 0.15
TPX 160819P00035000 P 08/19/16 35.0 0.00 0.40
TPX 160819P00040000 P 08/19/16 40.0 0.10 0.65
TPX 160819P00045000 P 08/19/16 45.0 0.70 1.00
TPX 160819P00050000 P 08/19/16 50.0 1.70 1.90
TPX 160819P00055000 P 08/19/16 55.0 3.40 3.80
TPX 160819P00060000 P 08/19/16 60.0 6.20 6.70
TPX 160819P00065000 P 08/19/16 65.0 8.00 10.90
TPX 160819P00070000 P 08/19/16 70.0 12.50 15.50
TPX 160819P00075000 P 08/19/16 75.0 17.50 20.80
TPX 160819P00080000 P 08/19/16 80.0 22.50 25.00
TPX 160819P00085000 P 08/19/16 85.0 27.30 30.00
TPX 160916C00030000 C 09/16/16 30.0 24.80 27.90
TPX 160916C00035000 C 09/16/16 35.0 20.00 23.00
TPX 160916C00040000 C 09/16/16 40.0 15.40 18.50
TPX 160916C00045000 C 09/16/16 45.0 11.20 14.00
TPX 160916C00050000 C 09/16/16 50.0 7.60 10.20
TPX 160916C00055000 C 09/16/16 55.0 4.50 5.40
TPX 160916C00060000 C 09/16/16 60.0 2.50 2.85
TPX 160916C00065000 C 09/16/16 65.0 1.15 1.45
TPX 160916C00070000 C 09/16/16 70.0 0.45 0.75
TPX 160916C00075000 C 09/16/16 75.0 0.15 0.35
TPX 160916C00080000 C 09/16/16 80.0 0.00 0.70
TPX 160916C00085000 C 09/16/16 85.0 0.00 0.35
TPX 160916C00090000 C 09/16/16 90.0 0.00 0.10
TPX 160916P00030000 P 09/16/16 30.0 0.00 0.25
TPX 160916P00035000 P 09/16/16 35.0 0.05 0.45
TPX 160916P00040000 P 09/16/16 40.0 0.10 0.85
TPX 160916P00045000 P 09/16/16 45.0 0.90 1.35
TPX 160916P00050000 P 09/16/16 50.0 2.00 2.50
TPX 160916P00055000 P 09/16/16 55.0 3.80 4.50
TPX 160916P00060000 P 09/16/16 60.0 6.50 7.40
TPX 160916P00065000 P 09/16/16 65.0 8.80 11.20
TPX 160916P00070000 P 09/16/16 70.0 12.70 15.90
TPX 160916P00075000 P 09/16/16 75.0 17.60 20.50
TPX 160916P00080000 P 09/16/16 80.0 22.30 25.60
TPX 160916P00085000 P 09/16/16 85.0 27.40 30.40
TPX 160916P00090000 P 09/16/16 90.0 32.40 36.20
TPX 161216C00030000 C 12/16/16 30.0 25.20 28.30
TPX 161216C00035000 C 12/16/16 35.0 20.80 23.60
TPX 161216C00040000 C 12/16/16 40.0 16.60 19.40
TPX 161216C00045000 C 12/16/16 45.0 12.70 15.40
TPX 161216C00050000 C 12/16/16 50.0 9.30 10.40
TPX 161216C00055000 C 12/16/16 55.0 6.40 7.50
TPX 161216C00060000 C 12/16/16 60.0 4.20 5.30
TPX 161216C00065000 C 12/16/16 65.0 2.60 3.70
TPX 161216C00070000 C 12/16/16 70.0 1.50 2.50
TPX 161216C00075000 C 12/16/16 75.0 0.80 1.85
TPX 161216C00080000 C 12/16/16 80.0 0.45 1.30
TPX 161216C00085000 C 12/16/16 85.0 0.20 0.95
TPX 161216C00090000 C 12/16/16 90.0 0.00 0.75
TPX 161216C00095000 C 12/16/16 95.0 0.00 0.75
TPX 161216C00100000 C 12/16/16 100.0 0.00 0.50
TPX 161216C00105000 C 12/16/16 105.0 0.00 0.35
TPX 161216C00110000 C 12/16/16 110.0 0.00 0.25
TPX 161216C00115000 C 12/16/16 115.0 0.00 0.05
TPX 161216C00120000 C 12/16/16 120.0 0.00 0.05
TPX 161216P00030000 P 12/16/16 30.0 0.05 0.60
TPX 161216P00035000 P 12/16/16 35.0 0.35 1.10
TPX 161216P00040000 P 12/16/16 40.0 0.95 1.70
TPX 161216P00045000 P 12/16/16 45.0 1.95 2.70
TPX 161216P00050000 P 12/16/16 50.0 3.30 4.40
TPX 161216P00055000 P 12/16/16 55.0 5.30 6.60
TPX 161216P00060000 P 12/16/16 60.0 8.10 9.30
TPX 161216P00065000 P 12/16/16 65.0 11.50 12.80
TPX 161216P00070000 P 12/16/16 70.0 13.90 16.90
TPX 161216P00075000 P 12/16/16 75.0 18.20 21.20
TPX 161216P00080000 P 12/16/16 80.0 22.90 25.70
TPX 161216P00085000 P 12/16/16 85.0 27.60 30.30
TPX 161216P00090000 P 12/16/16 90.0 32.30 35.40
TPX 161216P00095000 P 12/16/16 95.0 37.30 40.40
TPX 161216P00100000 P 12/16/16 100.0 42.30 45.50
TPX 161216P00105000 P 12/16/16 105.0 47.10 50.40
TPX 161216P00110000 P 12/16/16 110.0 52.10 55.50
TPX 161216P00115000 P 12/16/16 115.0 57.10 60.40
TPX 161216P00120000 P 12/16/16 120.0 62.30 65.50

OPRA data is delayed 15 minutes.