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 Mar 30 2015 12:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TPX 150417C00030000 C 04/17/15 30.0 26.40 28.10
TPX 150417C00035000 C 04/17/15 35.0 21.50 23.20
TPX 150417C00040000 C 04/17/15 40.0 16.40 18.40
TPX 150417C00045000 C 04/17/15 45.0 11.20 13.10
TPX 150417C00050000 C 04/17/15 50.0 6.40 8.10
TPX 150417C00055000 C 04/17/15 55.0 2.85 3.50
TPX 150417C00060000 C 04/17/15 60.0 0.30 0.55
TPX 150417C00065000 C 04/17/15 65.0 0.00 0.20
TPX 150417C00070000 C 04/17/15 70.0 0.00 0.05
TPX 150417C00075000 C 04/17/15 75.0 0.00 0.05
TPX 150417C00080000 C 04/17/15 80.0 0.00 0.05
TPX 150417P00030000 P 04/17/15 30.0 0.00 0.05
TPX 150417P00035000 P 04/17/15 35.0 0.00 0.05
TPX 150417P00040000 P 04/17/15 40.0 0.00 0.05
TPX 150417P00045000 P 04/17/15 45.0 0.00 0.15
TPX 150417P00050000 P 04/17/15 50.0 0.05 0.45
TPX 150417P00055000 P 04/17/15 55.0 0.45 0.65
TPX 150417P00060000 P 04/17/15 60.0 2.75 4.00
TPX 150417P00065000 P 04/17/15 65.0 7.00 8.80
TPX 150417P00070000 P 04/17/15 70.0 12.00 13.60
TPX 150417P00075000 P 04/17/15 75.0 16.90 18.50
TPX 150417P00080000 P 04/17/15 80.0 21.60 23.50
TPX 150515C00030000 C 05/15/15 30.0 26.50 28.10
TPX 150515C00035000 C 05/15/15 35.0 21.20 23.10
TPX 150515C00040000 C 05/15/15 40.0 16.30 18.10
TPX 150515C00045000 C 05/15/15 45.0 11.40 13.30
TPX 150515C00050000 C 05/15/15 50.0 7.10 8.70
TPX 150515C00055000 C 05/15/15 55.0 4.20 4.80
TPX 150515C00060000 C 05/15/15 60.0 1.60 2.10
TPX 150515C00065000 C 05/15/15 65.0 0.45 0.75
TPX 150515C00070000 C 05/15/15 70.0 0.00 0.35
TPX 150515C00075000 C 05/15/15 75.0 0.00 0.20
TPX 150515C00080000 C 05/15/15 80.0 0.00 0.15
TPX 150515C00085000 C 05/15/15 85.0 0.00 0.05
TPX 150515P00030000 P 05/15/15 30.0 0.00 0.05
TPX 150515P00035000 P 05/15/15 35.0 0.00 0.10
TPX 150515P00040000 P 05/15/15 40.0 0.00 0.25
TPX 150515P00045000 P 05/15/15 45.0 0.10 0.55
TPX 150515P00050000 P 05/15/15 50.0 0.65 1.10
TPX 150515P00055000 P 05/15/15 55.0 1.80 2.35
TPX 150515P00060000 P 05/15/15 60.0 4.20 5.30
TPX 150515P00065000 P 05/15/15 65.0 7.70 9.30
TPX 150515P00070000 P 05/15/15 70.0 12.10 13.90
TPX 150515P00075000 P 05/15/15 75.0 17.00 19.10
TPX 150515P00080000 P 05/15/15 80.0 22.00 23.80
TPX 150515P00085000 P 05/15/15 85.0 26.90 28.60
TPX 150619C00025000 C 06/19/15 25.0 31.50 33.10
TPX 150619C00030000 C 06/19/15 30.0 26.20 28.10
TPX 150619C00035000 C 06/19/15 35.0 21.30 23.10
TPX 150619C00040000 C 06/19/15 40.0 16.40 18.20
TPX 150619C00045000 C 06/19/15 45.0 11.60 13.50
TPX 150619C00050000 C 06/19/15 50.0 7.50 9.10
TPX 150619C00055000 C 06/19/15 55.0 4.60 5.40
TPX 150619C00060000 C 06/19/15 60.0 2.05 2.75
TPX 150619C00065000 C 06/19/15 65.0 0.70 1.20
TPX 150619C00070000 C 06/19/15 70.0 0.10 0.55
TPX 150619C00075000 C 06/19/15 75.0 0.00 0.50
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 0.30
TPX 150619P00040000 P 06/19/15 40.0 0.05 0.50
TPX 150619P00045000 P 06/19/15 45.0 0.30 0.80
TPX 150619P00050000 P 06/19/15 50.0 1.05 1.45
TPX 150619P00055000 P 06/19/15 55.0 2.35 3.00
TPX 150619P00060000 P 06/19/15 60.0 4.70 5.90
TPX 150619P00065000 P 06/19/15 65.0 8.10 9.70
TPX 150619P00070000 P 06/19/15 70.0 12.40 14.40
TPX 150619P00075000 P 06/19/15 75.0 17.10 19.20
TPX 150918C00030000 C 09/18/15 30.0 26.20 28.40
TPX 150918C00035000 C 09/18/15 35.0 21.10 24.70
TPX 150918C00040000 C 09/18/15 40.0 16.70 18.80
TPX 150918C00045000 C 09/18/15 45.0 12.40 14.50
TPX 150918C00050000 C 09/18/15 50.0 8.90 10.40
TPX 150918C00055000 C 09/18/15 55.0 5.80 7.10
TPX 150918C00060000 C 09/18/15 60.0 3.50 4.60
TPX 150918C00065000 C 09/18/15 65.0 2.00 2.80
TPX 150918C00070000 C 09/18/15 70.0 1.05 1.50
TPX 150918C00075000 C 09/18/15 75.0 0.55 0.95
TPX 150918C00080000 C 09/18/15 80.0 0.15 0.55
TPX 150918P00030000 P 09/18/15 30.0 0.05 0.50
TPX 150918P00035000 P 09/18/15 35.0 0.10 0.60
TPX 150918P00040000 P 09/18/15 40.0 0.50 0.95
TPX 150918P00045000 P 09/18/15 45.0 1.20 1.70
TPX 150918P00050000 P 09/18/15 50.0 2.20 2.85
TPX 150918P00055000 P 09/18/15 55.0 3.90 4.80
TPX 150918P00060000 P 09/18/15 60.0 6.30 7.50
TPX 150918P00065000 P 09/18/15 65.0 9.50 11.00
TPX 150918P00070000 P 09/18/15 70.0 12.10 15.30
TPX 150918P00075000 P 09/18/15 75.0 17.70 19.70
TPX 150918P00080000 P 09/18/15 80.0 21.70 24.40
TPX 160115C00025000 C 01/15/16 25.0 31.30 34.20
TPX 160115C00030000 C 01/15/16 30.0 26.10 29.80
TPX 160115C00033000 C 01/15/16 33.0 23.50 26.30
TPX 160115C00035000 C 01/15/16 35.0 21.60 24.60
TPX 160115C00038000 C 01/15/16 38.0 18.90 22.50
TPX 160115C00040000 C 01/15/16 40.0 17.10 19.40
TPX 160115C00042000 C 01/15/16 42.0 15.50 17.80
TPX 160115C00045000 C 01/15/16 45.0 13.10 15.40
TPX 160115C00047000 C 01/15/16 47.0 11.60 13.90
TPX 160115C00050000 C 01/15/16 50.0 9.80 11.80
TPX 160115C00055000 C 01/15/16 55.0 6.90 8.90
TPX 160115C00060000 C 01/15/16 60.0 4.80 6.40
TPX 160115C00065000 C 01/15/16 65.0 3.00 4.60
TPX 160115C00070000 C 01/15/16 70.0 2.00 3.50
TPX 160115C00075000 C 01/15/16 75.0 1.20 2.15
TPX 160115C00080000 C 01/15/16 80.0 0.60 1.60
TPX 160115C00085000 C 01/15/16 85.0 0.20 1.20
TPX 160115C00090000 C 01/15/16 90.0 0.15 1.00
TPX 160115P00025000 P 01/15/16 25.0 0.00 0.65
TPX 160115P00030000 P 01/15/16 30.0 0.05 1.00
TPX 160115P00033000 P 01/15/16 33.0 0.20 1.10
TPX 160115P00035000 P 01/15/16 35.0 0.35 1.30
TPX 160115P00038000 P 01/15/16 38.0 0.65 1.65
TPX 160115P00040000 P 01/15/16 40.0 0.95 1.95
TPX 160115P00042000 P 01/15/16 42.0 1.35 2.35
TPX 160115P00045000 P 01/15/16 45.0 2.00 3.20
TPX 160115P00047000 P 01/15/16 47.0 2.30 3.70
TPX 160115P00050000 P 01/15/16 50.0 3.30 4.60
TPX 160115P00055000 P 01/15/16 55.0 5.10 6.70
TPX 160115P00060000 P 01/15/16 60.0 7.80 9.50
TPX 160115P00065000 P 01/15/16 65.0 10.80 12.90
TPX 160115P00070000 P 01/15/16 70.0 14.20 17.10
TPX 160115P00075000 P 01/15/16 75.0 18.40 21.40
TPX 160115P00080000 P 01/15/16 80.0 22.70 25.90
TPX 160115P00085000 P 01/15/16 85.0 27.30 30.20
TPX 160115P00090000 P 01/15/16 90.0 31.30 34.90

OPRA data is delayed 15 minutes.