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 May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TPX 150619C00025000 C 06/19/15 25.0 33.60 35.50
TPX 150619C00030000 C 06/19/15 30.0 29.20 30.40
TPX 150619C00035000 C 06/19/15 35.0 24.20 25.40
TPX 150619C00040000 C 06/19/15 40.0 19.20 20.40
TPX 150619C00045000 C 06/19/15 45.0 13.80 15.40
TPX 150619C00050000 C 06/19/15 50.0 9.20 10.20
TPX 150619C00055000 C 06/19/15 55.0 4.40 5.00
TPX 150619C00060000 C 06/19/15 60.0 1.05 1.20
TPX 150619C00065000 C 06/19/15 65.0 0.05 0.20
TPX 150619C00070000 C 06/19/15 70.0 0.00 0.10
TPX 150619C00075000 C 06/19/15 75.0 0.00 0.05
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 0.05
TPX 150619P00040000 P 06/19/15 40.0 0.00 0.05
TPX 150619P00045000 P 06/19/15 45.0 0.00 0.05
TPX 150619P00050000 P 06/19/15 50.0 0.00 0.25
TPX 150619P00055000 P 06/19/15 55.0 0.20 0.25
TPX 150619P00060000 P 06/19/15 60.0 1.55 1.70
TPX 150619P00065000 P 06/19/15 65.0 5.00 6.10
TPX 150619P00070000 P 06/19/15 70.0 9.70 10.80
TPX 150619P00075000 P 06/19/15 75.0 14.70 15.80
TPX 150717C00030000 C 07/17/15 30.0 29.00 30.50
TPX 150717C00035000 C 07/17/15 35.0 24.20 25.30
TPX 150717C00040000 C 07/17/15 40.0 19.20 20.40
TPX 150717C00045000 C 07/17/15 45.0 14.30 15.50
TPX 150717C00050000 C 07/17/15 50.0 9.40 10.40
TPX 150717C00055000 C 07/17/15 55.0 5.00 5.50
TPX 150717C00060000 C 07/17/15 60.0 1.80 2.05
TPX 150717C00065000 C 07/17/15 65.0 0.40 0.65
TPX 150717C00070000 C 07/17/15 70.0 0.05 0.45
TPX 150717C00075000 C 07/17/15 75.0 0.00 0.15
TPX 150717C00080000 C 07/17/15 80.0 0.00 0.05
TPX 150717C00085000 C 07/17/15 85.0 0.00 0.05
TPX 150717C00090000 C 07/17/15 90.0 0.00 0.05
TPX 150717P00030000 P 07/17/15 30.0 0.00 0.05
TPX 150717P00035000 P 07/17/15 35.0 0.00 0.05
TPX 150717P00040000 P 07/17/15 40.0 0.00 0.10
TPX 150717P00045000 P 07/17/15 45.0 0.00 0.35
TPX 150717P00050000 P 07/17/15 50.0 0.10 0.50
TPX 150717P00055000 P 07/17/15 55.0 0.65 0.80
TPX 150717P00060000 P 07/17/15 60.0 2.25 2.55
TPX 150717P00065000 P 07/17/15 65.0 5.40 6.40
TPX 150717P00070000 P 07/17/15 70.0 9.90 10.90
TPX 150717P00075000 P 07/17/15 75.0 14.70 15.80
TPX 150717P00080000 P 07/17/15 80.0 19.70 20.80
TPX 150717P00085000 P 07/17/15 85.0 24.70 25.90
TPX 150717P00090000 P 07/17/15 90.0 29.50 31.20
TPX 150918C00030000 C 09/18/15 30.0 29.20 30.40
TPX 150918C00035000 C 09/18/15 35.0 24.30 25.50
TPX 150918C00040000 C 09/18/15 40.0 18.60 20.60
TPX 150918C00045000 C 09/18/15 45.0 14.60 15.90
TPX 150918C00050000 C 09/18/15 50.0 10.10 11.70
TPX 150918C00055000 C 09/18/15 55.0 6.50 7.50
TPX 150918C00060000 C 09/18/15 60.0 3.70 4.10
TPX 150918C00065000 C 09/18/15 65.0 1.85 2.20
TPX 150918C00070000 C 09/18/15 70.0 0.80 1.25
TPX 150918C00075000 C 09/18/15 75.0 0.20 0.70
TPX 150918C00080000 C 09/18/15 80.0 0.10 0.50
TPX 150918P00030000 P 09/18/15 30.0 0.00 0.10
TPX 150918P00035000 P 09/18/15 35.0 0.00 0.45
TPX 150918P00040000 P 09/18/15 40.0 0.05 0.50
TPX 150918P00045000 P 09/18/15 45.0 0.30 0.80
TPX 150918P00050000 P 09/18/15 50.0 0.90 1.35
TPX 150918P00055000 P 09/18/15 55.0 2.00 2.35
TPX 150918P00060000 P 09/18/15 60.0 4.10 4.40
TPX 150918P00065000 P 09/18/15 65.0 7.10 7.90
TPX 150918P00070000 P 09/18/15 70.0 10.60 12.00
TPX 150918P00075000 P 09/18/15 75.0 15.00 16.10
TPX 150918P00080000 P 09/18/15 80.0 19.70 21.30
TPX 151218C00030000 C 12/18/15 30.0 28.90 30.80
TPX 151218C00035000 C 12/18/15 35.0 24.50 26.00
TPX 151218C00040000 C 12/18/15 40.0 19.80 21.10
TPX 151218C00045000 C 12/18/15 45.0 15.20 16.70
TPX 151218C00050000 C 12/18/15 50.0 11.30 12.70
TPX 151218C00055000 C 12/18/15 55.0 8.10 9.00
TPX 151218C00060000 C 12/18/15 60.0 5.40 5.80
TPX 151218C00065000 C 12/18/15 65.0 3.30 3.80
TPX 151218C00070000 C 12/18/15 70.0 2.00 2.35
TPX 151218C00075000 C 12/18/15 75.0 1.10 1.55
TPX 151218C00080000 C 12/18/15 80.0 0.50 1.00
TPX 151218C00085000 C 12/18/15 85.0 0.20 0.70
TPX 151218P00030000 P 12/18/15 30.0 0.05 0.50
TPX 151218P00035000 P 12/18/15 35.0 0.05 0.55
TPX 151218P00040000 P 12/18/15 40.0 0.40 0.90
TPX 151218P00045000 P 12/18/15 45.0 1.05 1.55
TPX 151218P00050000 P 12/18/15 50.0 1.95 2.30
TPX 151218P00055000 P 12/18/15 55.0 3.40 3.80
TPX 151218P00060000 P 12/18/15 60.0 5.60 6.10
TPX 151218P00065000 P 12/18/15 65.0 8.40 9.00
TPX 151218P00070000 P 12/18/15 70.0 11.90 13.20
TPX 151218P00075000 P 12/18/15 75.0 15.80 17.10
TPX 151218P00080000 P 12/18/15 80.0 20.20 21.40
TPX 151218P00085000 P 12/18/15 85.0 24.80 26.60
TPX 160115C00025000 C 01/15/16 25.0 34.00 35.70
TPX 160115C00030000 C 01/15/16 30.0 29.00 30.70
TPX 160115C00033000 C 01/15/16 33.0 25.90 27.80
TPX 160115C00035000 C 01/15/16 35.0 24.00 25.90
TPX 160115C00038000 C 01/15/16 38.0 21.80 23.10
TPX 160115C00040000 C 01/15/16 40.0 19.70 21.20
TPX 160115C00042000 C 01/15/16 42.0 18.10 19.50
TPX 160115C00045000 C 01/15/16 45.0 15.40 16.90
TPX 160115C00047000 C 01/15/16 47.0 13.90 15.30
TPX 160115C00050000 C 01/15/16 50.0 11.60 12.90
TPX 160115C00055000 C 01/15/16 55.0 8.30 9.80
TPX 160115C00060000 C 01/15/16 60.0 5.70 6.60
TPX 160115C00065000 C 01/15/16 65.0 3.60 4.40
TPX 160115C00070000 C 01/15/16 70.0 2.10 2.90
TPX 160115C00075000 C 01/15/16 75.0 1.30 1.85
TPX 160115C00080000 C 01/15/16 80.0 0.65 1.15
TPX 160115C00085000 C 01/15/16 85.0 0.30 0.80
TPX 160115C00090000 C 01/15/16 90.0 0.10 0.60
TPX 160115P00025000 P 01/15/16 25.0 0.00 0.25
TPX 160115P00030000 P 01/15/16 30.0 0.00 0.50
TPX 160115P00033000 P 01/15/16 33.0 0.05 0.55
TPX 160115P00035000 P 01/15/16 35.0 0.15 0.65
TPX 160115P00038000 P 01/15/16 38.0 0.55 0.85
TPX 160115P00040000 P 01/15/16 40.0 0.55 1.05
TPX 160115P00042000 P 01/15/16 42.0 0.75 1.25
TPX 160115P00045000 P 01/15/16 45.0 1.20 1.70
TPX 160115P00047000 P 01/15/16 47.0 1.60 2.10
TPX 160115P00050000 P 01/15/16 50.0 2.15 2.95
TPX 160115P00055000 P 01/15/16 55.0 3.80 4.50
TPX 160115P00060000 P 01/15/16 60.0 5.90 6.90
TPX 160115P00065000 P 01/15/16 65.0 8.80 9.70
TPX 160115P00070000 P 01/15/16 70.0 12.20 13.60
TPX 160115P00075000 P 01/15/16 75.0 16.10 17.60
TPX 160115P00080000 P 01/15/16 80.0 20.30 22.00
TPX 160115P00085000 P 01/15/16 85.0 25.00 26.60
TPX 160115P00090000 P 01/15/16 90.0 29.60 31.60

OPRA data is delayed 15 minutes.