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 (2014-12-26)Premium Content

Tempur Sealy International Inc (TPX)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TPX 150220C00030000 C 02/20/15 30.0 24.20 26.00
TPX 150220C00035000 C 02/20/15 35.0 19.10 20.90
TPX 150220C00040000 C 02/20/15 40.0 13.80 16.00
TPX 150220C00045000 C 02/20/15 45.0 9.60 11.30
TPX 150220C00050000 C 02/20/15 50.0 5.20 6.80
TPX 150220C00055000 C 02/20/15 55.0 2.85 3.10
TPX 150220C00060000 C 02/20/15 60.0 0.95 1.15
TPX 150220C00065000 C 02/20/15 65.0 0.20 0.55
TPX 150220C00070000 C 02/20/15 70.0 0.00 0.25
TPX 150220C00075000 C 02/20/15 75.0 0.00 0.25
TPX 150220C00080000 C 02/20/15 80.0 0.00 0.15
TPX 150220P00030000 P 02/20/15 30.0 0.00 0.05
TPX 150220P00035000 P 02/20/15 35.0 0.00 0.15
TPX 150220P00040000 P 02/20/15 40.0 0.00 0.25
TPX 150220P00045000 P 02/20/15 45.0 0.20 0.55
TPX 150220P00050000 P 02/20/15 50.0 1.05 1.20
TPX 150220P00055000 P 02/20/15 55.0 2.65 3.00
TPX 150220P00060000 P 02/20/15 60.0 5.50 6.10
TPX 150220P00065000 P 02/20/15 65.0 9.60 11.00
TPX 150220P00070000 P 02/20/15 70.0 14.10 16.20
TPX 150220P00075000 P 02/20/15 75.0 19.20 21.00
TPX 150220P00080000 P 02/20/15 80.0 24.00 26.00
TPX 150320C00030000 C 03/20/15 30.0 24.00 26.00
TPX 150320C00035000 C 03/20/15 35.0 18.90 21.40
TPX 150320C00040000 C 03/20/15 40.0 13.60 16.10
TPX 150320C00045000 C 03/20/15 45.0 9.60 11.70
TPX 150320C00050000 C 03/20/15 50.0 6.20 7.20
TPX 150320C00055000 C 03/20/15 55.0 3.30 3.50
TPX 150320C00060000 C 03/20/15 60.0 1.40 1.55
TPX 150320C00065000 C 03/20/15 65.0 0.40 0.80
TPX 150320C00070000 C 03/20/15 70.0 0.05 0.35
TPX 150320C00075000 C 03/20/15 75.0 0.00 0.25
TPX 150320C00080000 C 03/20/15 80.0 0.00 0.30
TPX 150320C00085000 C 03/20/15 85.0 0.00 0.15
TPX 150320C00090000 C 03/20/15 90.0 0.00 0.10
TPX 150320P00030000 P 03/20/15 30.0 0.00 0.15
TPX 150320P00035000 P 03/20/15 35.0 0.00 0.30
TPX 150320P00040000 P 03/20/15 40.0 0.10 0.35
TPX 150320P00045000 P 03/20/15 45.0 0.40 0.75
TPX 150320P00050000 P 03/20/15 50.0 1.40 1.55
TPX 150320P00055000 P 03/20/15 55.0 3.00 3.40
TPX 150320P00060000 P 03/20/15 60.0 6.10 6.50
TPX 150320P00065000 P 03/20/15 65.0 9.50 11.70
TPX 150320P00070000 P 03/20/15 70.0 14.00 16.00
TPX 150320P00075000 P 03/20/15 75.0 18.80 20.90
TPX 150320P00080000 P 03/20/15 80.0 24.00 26.00
TPX 150320P00085000 P 03/20/15 85.0 28.80 31.00
TPX 150320P00090000 P 03/20/15 90.0 34.00 35.90
TPX 150619C00025000 C 06/19/15 25.0 29.00 31.10
TPX 150619C00030000 C 06/19/15 30.0 23.50 26.70
TPX 150619C00035000 C 06/19/15 35.0 19.10 21.70
TPX 150619C00040000 C 06/19/15 40.0 15.10 16.70
TPX 150619C00045000 C 06/19/15 45.0 10.90 12.50
TPX 150619C00050000 C 06/19/15 50.0 7.90 8.70
TPX 150619C00055000 C 06/19/15 55.0 4.80 5.70
TPX 150619C00060000 C 06/19/15 60.0 2.85 3.60
TPX 150619C00065000 C 06/19/15 65.0 1.60 2.15
TPX 150619C00070000 C 06/19/15 70.0 0.80 1.30
TPX 150619C00075000 C 06/19/15 75.0 0.30 0.80
TPX 150619P00025000 P 06/19/15 25.0 0.00 0.20
TPX 150619P00030000 P 06/19/15 30.0 0.05 0.50
TPX 150619P00035000 P 06/19/15 35.0 0.15 0.55
TPX 150619P00040000 P 06/19/15 40.0 0.60 1.00
TPX 150619P00045000 P 06/19/15 45.0 1.45 1.85
TPX 150619P00050000 P 06/19/15 50.0 2.70 3.40
TPX 150619P00055000 P 06/19/15 55.0 4.80 5.30
TPX 150619P00060000 P 06/19/15 60.0 7.60 8.50
TPX 150619P00065000 P 06/19/15 65.0 11.00 12.60
TPX 150619P00070000 P 06/19/15 70.0 15.20 16.80
TPX 150619P00075000 P 06/19/15 75.0 19.70 21.30
TPX 150918C00030000 C 09/18/15 30.0 24.20 26.40
TPX 150918C00035000 C 09/18/15 35.0 19.60 22.40
TPX 150918C00040000 C 09/18/15 40.0 15.80 17.30
TPX 150918C00045000 C 09/18/15 45.0 11.90 13.50
TPX 150918C00050000 C 09/18/15 50.0 8.80 10.20
TPX 150918C00055000 C 09/18/15 55.0 6.10 7.20
TPX 150918C00060000 C 09/18/15 60.0 4.10 5.00
TPX 150918C00065000 C 09/18/15 65.0 2.65 3.40
TPX 150918C00070000 C 09/18/15 70.0 1.65 2.25
TPX 150918C00075000 C 09/18/15 75.0 1.00 1.50
TPX 150918C00080000 C 09/18/15 80.0 0.55 1.05
TPX 150918P00030000 P 09/18/15 30.0 0.10 0.60
TPX 150918P00035000 P 09/18/15 35.0 0.50 1.00
TPX 150918P00040000 P 09/18/15 40.0 1.25 1.70
TPX 150918P00045000 P 09/18/15 45.0 2.20 2.85
TPX 150918P00050000 P 09/18/15 50.0 3.90 4.60
TPX 150918P00055000 P 09/18/15 55.0 6.10 6.80
TPX 150918P00060000 P 09/18/15 60.0 8.90 9.80
TPX 150918P00065000 P 09/18/15 65.0 12.10 13.10
TPX 150918P00070000 P 09/18/15 70.0 16.10 17.60
TPX 150918P00075000 P 09/18/15 75.0 20.20 22.20
TPX 150918P00080000 P 09/18/15 80.0 24.70 26.70
TPX 160115C00025000 C 01/15/16 25.0 28.70 32.30
TPX 160115C00030000 C 01/15/16 30.0 24.00 27.70
TPX 160115C00033000 C 01/15/16 33.0 21.30 25.10
TPX 160115C00035000 C 01/15/16 35.0 19.80 23.00
TPX 160115C00038000 C 01/15/16 38.0 17.30 20.50
TPX 160115C00040000 C 01/15/16 40.0 15.70 18.90
TPX 160115C00042000 C 01/15/16 42.0 14.20 17.40
TPX 160115C00045000 C 01/15/16 45.0 12.10 15.30
TPX 160115C00047000 C 01/15/16 47.0 10.80 14.00
TPX 160115C00050000 C 01/15/16 50.0 9.60 11.60
TPX 160115C00055000 C 01/15/16 55.0 7.00 9.00
TPX 160115C00060000 C 01/15/16 60.0 5.10 7.10
TPX 160115C00065000 C 01/15/16 65.0 3.50 5.10
TPX 160115C00070000 C 01/15/16 70.0 2.30 3.90
TPX 160115C00075000 C 01/15/16 75.0 1.65 2.65
TPX 160115C00080000 C 01/15/16 80.0 1.00 2.00
TPX 160115C00085000 C 01/15/16 85.0 0.55 1.55
TPX 160115C00090000 C 01/15/16 90.0 0.25 1.25
TPX 160115P00025000 P 01/15/16 25.0 0.00 1.00
TPX 160115P00030000 P 01/15/16 30.0 0.15 1.15
TPX 160115P00033000 P 01/15/16 33.0 0.50 1.50
TPX 160115P00035000 P 01/15/16 35.0 0.80 1.80
TPX 160115P00038000 P 01/15/16 38.0 1.30 2.30
TPX 160115P00040000 P 01/15/16 40.0 1.75 2.50
TPX 160115P00042000 P 01/15/16 42.0 2.00 3.60
TPX 160115P00045000 P 01/15/16 45.0 2.80 4.40
TPX 160115P00047000 P 01/15/16 47.0 3.50 5.10
TPX 160115P00050000 P 01/15/16 50.0 4.70 6.20
TPX 160115P00055000 P 01/15/16 55.0 6.90 8.90
TPX 160115P00060000 P 01/15/16 60.0 9.80 11.70
TPX 160115P00065000 P 01/15/16 65.0 12.50 15.70
TPX 160115P00070000 P 01/15/16 70.0 16.30 19.50
TPX 160115P00075000 P 01/15/16 75.0 20.10 24.10
TPX 160115P00080000 P 01/15/16 80.0 24.30 28.30
TPX 160115P00085000 P 01/15/16 85.0 28.90 32.90
TPX 160115P00090000 P 01/15/16 90.0 33.60 37.40

OPRA data is delayed 15 minutes.