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 (2016-09-23)Premium Content

Tempur Sealy International Inc (TPX)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TPX 161216C00030000 C 12/16/16 30.0 34.70 36.30
TPX 161216C00035000 C 12/16/16 35.0 29.70 31.30
TPX 161216C00040000 C 12/16/16 40.0 24.70 26.30
TPX 161216C00045000 C 12/16/16 45.0 19.70 21.30
TPX 161216C00050000 C 12/16/16 50.0 14.70 16.30
TPX 161216C00055000 C 12/16/16 55.0 9.60 11.40
TPX 161216C00060000 C 12/16/16 60.0 5.00 5.40
TPX 161216C00065000 C 12/16/16 65.0 1.00 1.30
TPX 161216C00070000 C 12/16/16 70.0 0.05 0.30
TPX 161216C00075000 C 12/16/16 75.0 0.00 0.05
TPX 161216C00080000 C 12/16/16 80.0 0.00 0.05
TPX 161216C00085000 C 12/16/16 85.0 0.00 0.05
TPX 161216C00090000 C 12/16/16 90.0 0.00 0.05
TPX 161216C00095000 C 12/16/16 95.0 0.00 0.05
TPX 161216C00100000 C 12/16/16 100.0 0.00 0.05
TPX 161216C00105000 C 12/16/16 105.0 0.00 0.05
TPX 161216C00110000 C 12/16/16 110.0 0.00 0.05
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 0.00 0.05
TPX 161216P00035000 P 12/16/16 35.0 0.00 0.05
TPX 161216P00040000 P 12/16/16 40.0 0.00 0.05
TPX 161216P00045000 P 12/16/16 45.0 0.00 0.05
TPX 161216P00050000 P 12/16/16 50.0 0.00 0.05
TPX 161216P00055000 P 12/16/16 55.0 0.00 0.10
TPX 161216P00060000 P 12/16/16 60.0 0.05 0.50
TPX 161216P00065000 P 12/16/16 65.0 1.05 1.30
TPX 161216P00070000 P 12/16/16 70.0 4.90 5.40
TPX 161216P00075000 P 12/16/16 75.0 8.80 10.30
TPX 161216P00080000 P 12/16/16 80.0 13.70 15.30
TPX 161216P00085000 P 12/16/16 85.0 18.70 20.30
TPX 161216P00090000 P 12/16/16 90.0 23.70 25.40
TPX 161216P00095000 P 12/16/16 95.0 27.70 31.50
TPX 161216P00100000 P 12/16/16 100.0 32.70 35.90
TPX 161216P00105000 P 12/16/16 105.0 37.70 41.70
TPX 161216P00110000 P 12/16/16 110.0 42.70 46.60
TPX 161216P00115000 P 12/16/16 115.0 47.70 51.60
TPX 161216P00120000 P 12/16/16 120.0 53.60 55.80
TPX 170120C00030000 C 01/20/17 30.0 34.70 36.30
TPX 170120C00035000 C 01/20/17 35.0 28.40 32.30
TPX 170120C00040000 C 01/20/17 40.0 24.50 26.30
TPX 170120C00045000 C 01/20/17 45.0 19.50 21.30
TPX 170120C00050000 C 01/20/17 50.0 14.80 16.40
TPX 170120C00055000 C 01/20/17 55.0 10.10 11.60
TPX 170120C00060000 C 01/20/17 60.0 5.80 7.10
TPX 170120C00065000 C 01/20/17 65.0 2.60 3.10
TPX 170120C00070000 C 01/20/17 70.0 0.80 1.25
TPX 170120C00075000 C 01/20/17 75.0 0.15 0.55
TPX 170120C00080000 C 01/20/17 80.0 0.00 0.35
TPX 170120C00085000 C 01/20/17 85.0 0.00 0.10
TPX 170120C00090000 C 01/20/17 90.0 0.00 0.05
TPX 170120C00095000 C 01/20/17 95.0 0.00 0.05
TPX 170120C00100000 C 01/20/17 100.0 0.00 0.05
TPX 170120C00105000 C 01/20/17 105.0 0.00 0.05
TPX 170120C00110000 C 01/20/17 110.0 0.00 0.05
TPX 170120C00115000 C 01/20/17 115.0 0.00 0.05
TPX 170120C00120000 C 01/20/17 120.0 0.00 0.05
TPX 170120P00030000 P 01/20/17 30.0 0.00 0.05
TPX 170120P00035000 P 01/20/17 35.0 0.00 0.05
TPX 170120P00040000 P 01/20/17 40.0 0.00 0.10
TPX 170120P00045000 P 01/20/17 45.0 0.00 0.20
TPX 170120P00050000 P 01/20/17 50.0 0.05 0.50
TPX 170120P00055000 P 01/20/17 55.0 0.15 0.50
TPX 170120P00060000 P 01/20/17 60.0 0.90 1.10
TPX 170120P00065000 P 01/20/17 65.0 2.60 2.85
TPX 170120P00070000 P 01/20/17 70.0 5.70 6.20
TPX 170120P00075000 P 01/20/17 75.0 9.10 10.80
TPX 170120P00080000 P 01/20/17 80.0 13.70 15.40
TPX 170120P00085000 P 01/20/17 85.0 18.70 20.30
TPX 170120P00090000 P 01/20/17 90.0 22.70 25.70
TPX 170120P00095000 P 01/20/17 95.0 27.70 31.70
TPX 170120P00100000 P 01/20/17 100.0 32.70 36.70
TPX 170120P00105000 P 01/20/17 105.0 37.70 41.40
TPX 170120P00110000 P 01/20/17 110.0 42.50 46.70
TPX 170120P00115000 P 01/20/17 115.0 47.60 51.70
TPX 170120P00120000 P 01/20/17 120.0 52.70 56.30
TPX 170317C00030000 C 03/17/17 30.0 34.70 36.40
TPX 170317C00035000 C 03/17/17 35.0 29.60 31.40
TPX 170317C00040000 C 03/17/17 40.0 24.80 26.50
TPX 170317C00045000 C 03/17/17 45.0 20.20 21.80
TPX 170317C00050000 C 03/17/17 50.0 15.40 17.10
TPX 170317C00055000 C 03/17/17 55.0 11.30 12.90
TPX 170317C00060000 C 03/17/17 60.0 7.70 8.50
TPX 170317C00065000 C 03/17/17 65.0 4.70 5.40
TPX 170317C00070000 C 03/17/17 70.0 2.85 3.40
TPX 170317C00075000 C 03/17/17 75.0 1.60 1.90
TPX 170317C00080000 C 03/17/17 80.0 0.75 1.15
TPX 170317C00085000 C 03/17/17 85.0 0.25 0.70
TPX 170317C00090000 C 03/17/17 90.0 0.10 0.50
TPX 170317C00095000 C 03/17/17 95.0 0.00 0.50
TPX 170317C00100000 C 03/17/17 100.0 0.00 0.30
TPX 170317C00105000 C 03/17/17 105.0 0.00 0.15
TPX 170317C00110000 C 03/17/17 110.0 0.00 0.10
TPX 170317C00115000 C 03/17/17 115.0 0.00 0.05
TPX 170317P00030000 P 03/17/17 30.0 0.00 0.15
TPX 170317P00035000 P 03/17/17 35.0 0.00 0.35
TPX 170317P00040000 P 03/17/17 40.0 0.05 0.45
TPX 170317P00045000 P 03/17/17 45.0 0.20 0.60
TPX 170317P00050000 P 03/17/17 50.0 0.70 1.00
TPX 170317P00055000 P 03/17/17 55.0 1.25 1.70
TPX 170317P00060000 P 03/17/17 60.0 2.75 3.10
TPX 170317P00065000 P 03/17/17 65.0 4.80 5.20
TPX 170317P00070000 P 03/17/17 70.0 7.20 8.10
TPX 170317P00075000 P 03/17/17 75.0 11.00 12.00
TPX 170317P00080000 P 03/17/17 80.0 14.50 16.10
TPX 170317P00085000 P 03/17/17 85.0 19.00 20.70
TPX 170317P00090000 P 03/17/17 90.0 23.50 25.90
TPX 170317P00095000 P 03/17/17 95.0 28.70 30.40
TPX 170317P00100000 P 03/17/17 100.0 33.40 35.30
TPX 170317P00105000 P 03/17/17 105.0 38.30 40.70
TPX 170317P00110000 P 03/17/17 110.0 42.70 46.60
TPX 170317P00115000 P 03/17/17 115.0 48.10 51.00
TPX 170616C00030000 C 06/16/17 30.0 34.80 36.60
TPX 170616C00035000 C 06/16/17 35.0 29.50 32.00
TPX 170616C00040000 C 06/16/17 40.0 25.30 27.10
TPX 170616C00045000 C 06/16/17 45.0 20.80 22.70
TPX 170616C00050000 C 06/16/17 50.0 16.80 18.40
TPX 170616C00055000 C 06/16/17 55.0 13.10 14.50
TPX 170616C00060000 C 06/16/17 60.0 9.80 10.50
TPX 170616C00065000 C 06/16/17 65.0 7.10 7.50
TPX 170616C00070000 C 06/16/17 70.0 5.00 5.50
TPX 170616C00075000 C 06/16/17 75.0 3.30 3.90
TPX 170616P00030000 P 06/16/17 30.0 0.05 0.50
TPX 170616P00035000 P 06/16/17 35.0 0.15 0.55
TPX 170616P00040000 P 06/16/17 40.0 0.35 0.85
TPX 170616P00045000 P 06/16/17 45.0 0.85 1.35
TPX 170616P00050000 P 06/16/17 50.0 1.70 2.20
TPX 170616P00055000 P 06/16/17 55.0 2.70 3.40
TPX 170616P00060000 P 06/16/17 60.0 4.70 5.10
TPX 170616P00065000 P 06/16/17 65.0 7.00 7.30
TPX 170616P00070000 P 06/16/17 70.0 9.10 10.20
TPX 170616P00075000 P 06/16/17 75.0 12.40 13.70
TPX 180119C00030000 C 01/19/18 30.0 34.30 37.50
TPX 180119C00035000 C 01/19/18 35.0 30.10 33.80
TPX 180119C00040000 C 01/19/18 40.0 26.40 28.90
TPX 180119C00045000 C 01/19/18 45.0 22.10 25.00
TPX 180119C00050000 C 01/19/18 50.0 18.50 21.40
TPX 180119C00055000 C 01/19/18 55.0 16.00 18.10
TPX 180119C00060000 C 01/19/18 60.0 13.10 15.10
TPX 180119C00065000 C 01/19/18 65.0 10.60 12.00
TPX 180119C00070000 C 01/19/18 70.0 8.30 9.90
TPX 180119C00075000 C 01/19/18 75.0 6.40 8.00
TPX 180119C00080000 C 01/19/18 80.0 5.00 6.30
TPX 180119C00085000 C 01/19/18 85.0 3.70 5.20
TPX 180119C00090000 C 01/19/18 90.0 2.60 4.20
TPX 180119P00030000 P 01/19/18 30.0 0.45 1.60
TPX 180119P00035000 P 01/19/18 35.0 0.90 1.65
TPX 180119P00040000 P 01/19/18 40.0 1.55 2.35
TPX 180119P00045000 P 01/19/18 45.0 2.50 3.60
TPX 180119P00050000 P 01/19/18 50.0 3.70 4.90
TPX 180119P00055000 P 01/19/18 55.0 5.30 6.50
TPX 180119P00060000 P 01/19/18 60.0 7.30 8.70
TPX 180119P00065000 P 01/19/18 65.0 9.60 11.10
TPX 180119P00070000 P 01/19/18 70.0 12.30 13.90
TPX 180119P00075000 P 01/19/18 75.0 15.30 17.10
TPX 180119P00080000 P 01/19/18 80.0 18.60 20.60
TPX 180119P00085000 P 01/19/18 85.0 22.30 24.30
TPX 180119P00090000 P 01/19/18 90.0 26.20 28.40
TPX 190118C00030000 C 01/18/19 30.0 35.00 39.30
TPX 190118C00035000 C 01/18/19 35.0 32.20 35.30
TPX 190118C00040000 C 01/18/19 40.0 28.40 31.70
TPX 190118C00045000 C 01/18/19 45.0 24.00 28.20
TPX 190118C00050000 C 01/18/19 50.0 21.60 25.10
TPX 190118C00055000 C 01/18/19 55.0 18.60 21.80
TPX 190118C00060000 C 01/18/19 60.0 16.40 19.20
TPX 190118C00065000 C 01/18/19 65.0 14.40 16.90
TPX 190118C00070000 C 01/18/19 70.0 12.40 14.90
TPX 190118C00075000 C 01/18/19 75.0 10.60 13.30
TPX 190118C00080000 C 01/18/19 80.0 9.00 10.90
TPX 190118C00085000 C 01/18/19 85.0 7.50 9.50
TPX 190118C00090000 C 01/18/19 90.0 6.30 8.30
TPX 190118P00030000 P 01/18/19 30.0 1.35 3.60
TPX 190118P00035000 P 01/18/19 35.0 2.40 3.60
TPX 190118P00040000 P 01/18/19 40.0 3.50 4.80
TPX 190118P00045000 P 01/18/19 45.0 4.90 6.20
TPX 190118P00050000 P 01/18/19 50.0 6.60 8.20
TPX 190118P00055000 P 01/18/19 55.0 8.60 10.20
TPX 190118P00060000 P 01/18/19 60.0 10.90 12.80
TPX 190118P00065000 P 01/18/19 65.0 13.40 15.40
TPX 190118P00070000 P 01/18/19 70.0 16.20 18.30
TPX 190118P00075000 P 01/18/19 75.0 19.10 21.50
TPX 190118P00080000 P 01/18/19 80.0 22.40 24.90
TPX 190118P00085000 P 01/18/19 85.0 25.80 28.50
TPX 190118P00090000 P 01/18/19 90.0 29.50 32.30

OPRA data is delayed 15 minutes.