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 (2017-03-24)Premium Content

Tempur Sealy International Inc (TPX)
As of Apr 28 2017 11:21AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TPX 170519C00025000 C 05/19/17 25.0 21.20 23.80
TPX 170519C00030000 C 05/19/17 30.0 16.20 17.60
TPX 170519C00035000 C 05/19/17 35.0 11.40 12.60
TPX 170519C00040000 C 05/19/17 40.0 6.90 7.80
TPX 170519C00045000 C 05/19/17 45.0 3.40 3.90
TPX 170519C00050000 C 05/19/17 50.0 1.50 1.65
TPX 170519C00055000 C 05/19/17 55.0 0.35 0.65
TPX 170519C00060000 C 05/19/17 60.0 0.05 0.45
TPX 170519C00065000 C 05/19/17 65.0 0.00 0.15
TPX 170519C00070000 C 05/19/17 70.0 0.00 0.10
TPX 170519P00025000 P 05/19/17 25.0 0.00 0.05
TPX 170519P00030000 P 05/19/17 30.0 0.00 0.10
TPX 170519P00035000 P 05/19/17 35.0 0.10 0.15
TPX 170519P00040000 P 05/19/17 40.0 0.55 0.70
TPX 170519P00045000 P 05/19/17 45.0 1.80 2.20
TPX 170519P00050000 P 05/19/17 50.0 4.70 5.00
TPX 170519P00055000 P 05/19/17 55.0 8.20 9.30
TPX 170519P00060000 P 05/19/17 60.0 12.60 14.10
TPX 170519P00065000 P 05/19/17 65.0 17.60 18.80
TPX 170519P00070000 P 05/19/17 70.0 22.10 23.90
TPX 170616C00030000 C 06/16/17 30.0 16.20 17.50
TPX 170616C00035000 C 06/16/17 35.0 11.50 12.70
TPX 170616C00040000 C 06/16/17 40.0 7.40 8.20
TPX 170616C00045000 C 06/16/17 45.0 4.00 4.40
TPX 170616C00050000 C 06/16/17 50.0 1.90 2.25
TPX 170616C00055000 C 06/16/17 55.0 0.80 1.05
TPX 170616C00060000 C 06/16/17 60.0 0.20 0.55
TPX 170616C00065000 C 06/16/17 65.0 0.00 0.50
TPX 170616C00070000 C 06/16/17 70.0 0.00 0.25
TPX 170616C00075000 C 06/16/17 75.0 0.00 0.10
TPX 170616C00080000 C 06/16/17 80.0 0.00 0.05
TPX 170616C00085000 C 06/16/17 85.0 0.00 0.05
TPX 170616C00090000 C 06/16/17 90.0 0.00 0.05
TPX 170616C00095000 C 06/16/17 95.0 0.00 0.05
TPX 170616P00030000 P 06/16/17 30.0 0.05 0.30
TPX 170616P00035000 P 06/16/17 35.0 0.15 0.50
TPX 170616P00040000 P 06/16/17 40.0 0.80 1.15
TPX 170616P00045000 P 06/16/17 45.0 2.40 2.85
TPX 170616P00050000 P 06/16/17 50.0 5.10 5.60
TPX 170616P00055000 P 06/16/17 55.0 8.90 9.60
TPX 170616P00060000 P 06/16/17 60.0 12.90 14.10
TPX 170616P00065000 P 06/16/17 65.0 17.60 19.00
TPX 170616P00070000 P 06/16/17 70.0 22.40 23.90
TPX 170616P00075000 P 06/16/17 75.0 27.40 28.90
TPX 170616P00080000 P 06/16/17 80.0 32.20 33.90
TPX 170616P00085000 P 06/16/17 85.0 37.00 38.90
TPX 170616P00090000 P 06/16/17 90.0 41.30 45.20
TPX 170616P00095000 P 06/16/17 95.0 47.00 49.30
TPX 170915C00025000 C 09/15/17 25.0 21.30 22.60
TPX 170915C00030000 C 09/15/17 30.0 16.40 17.90
TPX 170915C00035000 C 09/15/17 35.0 12.40 13.30
TPX 170915C00040000 C 09/15/17 40.0 8.70 9.60
TPX 170915C00045000 C 09/15/17 45.0 5.60 6.20
TPX 170915C00050000 C 09/15/17 50.0 3.40 3.90
TPX 170915C00055000 C 09/15/17 55.0 2.00 2.35
TPX 170915C00060000 C 09/15/17 60.0 1.05 1.40
TPX 170915C00065000 C 09/15/17 65.0 0.45 0.85
TPX 170915C00070000 C 09/15/17 70.0 0.15 0.55
TPX 170915C00075000 C 09/15/17 75.0 0.10 0.40
TPX 170915C00080000 C 09/15/17 80.0 0.00 0.50
TPX 170915C00085000 C 09/15/17 85.0 0.00 0.25
TPX 170915C00090000 C 09/15/17 90.0 0.00 0.20
TPX 170915C00095000 C 09/15/17 95.0 0.00 0.15
TPX 170915P00025000 P 09/15/17 25.0 0.05 0.50
TPX 170915P00030000 P 09/15/17 30.0 0.40 0.65
TPX 170915P00035000 P 09/15/17 35.0 0.90 1.30
TPX 170915P00040000 P 09/15/17 40.0 2.10 2.60
TPX 170915P00045000 P 09/15/17 45.0 4.00 4.60
TPX 170915P00050000 P 09/15/17 50.0 6.60 7.40
TPX 170915P00055000 P 09/15/17 55.0 10.20 11.00
TPX 170915P00060000 P 09/15/17 60.0 13.90 15.00
TPX 170915P00065000 P 09/15/17 65.0 18.10 19.40
TPX 170915P00070000 P 09/15/17 70.0 22.70 24.20
TPX 170915P00075000 P 09/15/17 75.0 27.70 29.20
TPX 170915P00080000 P 09/15/17 80.0 32.50 34.10
TPX 170915P00085000 P 09/15/17 85.0 36.40 40.40
TPX 170915P00090000 P 09/15/17 90.0 41.20 45.20
TPX 170915P00095000 P 09/15/17 95.0 47.40 49.50
TPX 171215C00022500 C 12/15/17 22.5 23.50 25.30
TPX 171215C00025000 C 12/15/17 25.0 21.00 23.20
TPX 171215C00030000 C 12/15/17 30.0 16.30 18.30
TPX 171215C00035000 C 12/15/17 35.0 12.90 14.20
TPX 171215C00040000 C 12/15/17 40.0 9.20 10.60
TPX 171215C00045000 C 12/15/17 45.0 6.80 7.50
TPX 171215C00050000 C 12/15/17 50.0 4.60 5.30
TPX 171215C00055000 C 12/15/17 55.0 3.00 3.60
TPX 171215C00060000 C 12/15/17 60.0 1.95 2.45
TPX 171215C00065000 C 12/15/17 65.0 1.15 1.55
TPX 171215P00022500 P 12/15/17 22.5 0.05 0.50
TPX 171215P00025000 P 12/15/17 25.0 0.25 0.60
TPX 171215P00030000 P 12/15/17 30.0 0.65 1.10
TPX 171215P00035000 P 12/15/17 35.0 1.60 2.20
TPX 171215P00040000 P 12/15/17 40.0 3.10 3.70
TPX 171215P00045000 P 12/15/17 45.0 5.20 5.90
TPX 171215P00050000 P 12/15/17 50.0 7.80 8.70
TPX 171215P00055000 P 12/15/17 55.0 10.70 11.90
TPX 171215P00060000 P 12/15/17 60.0 14.70 15.90
TPX 171215P00065000 P 12/15/17 65.0 18.90 20.10
TPX 180119C00022500 C 01/19/18 22.5 23.70 25.30
TPX 180119C00025000 C 01/19/18 25.0 21.10 23.00
TPX 180119C00030000 C 01/19/18 30.0 17.10 18.40
TPX 180119C00035000 C 01/19/18 35.0 13.10 14.10
TPX 180119C00040000 C 01/19/18 40.0 9.80 10.60
TPX 180119C00045000 C 01/19/18 45.0 7.10 7.90
TPX 180119C00050000 C 01/19/18 50.0 5.00 5.70
TPX 180119C00055000 C 01/19/18 55.0 3.30 3.90
TPX 180119C00060000 C 01/19/18 60.0 2.05 2.80
TPX 180119C00065000 C 01/19/18 65.0 1.30 1.55
TPX 180119C00070000 C 01/19/18 70.0 0.75 1.10
TPX 180119C00075000 C 01/19/18 75.0 0.40 0.85
TPX 180119C00080000 C 01/19/18 80.0 0.15 0.65
TPX 180119C00085000 C 01/19/18 85.0 0.05 0.50
TPX 180119C00090000 C 01/19/18 90.0 0.00 0.50
TPX 180119C00095000 C 01/19/18 95.0 0.00 0.45
TPX 180119P00022500 P 01/19/18 22.5 0.20 0.50
TPX 180119P00025000 P 01/19/18 25.0 0.30 0.70
TPX 180119P00030000 P 01/19/18 30.0 0.90 1.35
TPX 180119P00035000 P 01/19/18 35.0 1.85 2.40
TPX 180119P00040000 P 01/19/18 40.0 3.40 4.00
TPX 180119P00045000 P 01/19/18 45.0 5.30 6.20
TPX 180119P00050000 P 01/19/18 50.0 8.00 9.00
TPX 180119P00055000 P 01/19/18 55.0 11.40 12.40
TPX 180119P00060000 P 01/19/18 60.0 15.10 16.20
TPX 180119P00065000 P 01/19/18 65.0 19.40 20.30
TPX 180119P00070000 P 01/19/18 70.0 23.20 24.80
TPX 180119P00075000 P 01/19/18 75.0 27.80 30.40
TPX 180119P00080000 P 01/19/18 80.0 32.60 34.50
TPX 180119P00085000 P 01/19/18 85.0 37.40 39.10
TPX 180119P00090000 P 01/19/18 90.0 41.30 45.00
TPX 180119P00095000 P 01/19/18 95.0 47.30 49.20
TPX 190118C00022500 C 01/18/19 22.5 23.50 27.00
TPX 190118C00025000 C 01/18/19 25.0 21.60 25.10
TPX 190118C00030000 C 01/18/19 30.0 18.00 20.90
TPX 190118C00035000 C 01/18/19 35.0 14.60 17.40
TPX 190118C00040000 C 01/18/19 40.0 11.60 14.60
TPX 190118C00045000 C 01/18/19 45.0 9.70 11.40
TPX 190118C00050000 C 01/18/19 50.0 7.60 9.40
TPX 190118C00055000 C 01/18/19 55.0 6.10 7.60
TPX 190118C00060000 C 01/18/19 60.0 4.60 6.00
TPX 190118C00065000 C 01/18/19 65.0 3.40 4.90
TPX 190118C00070000 C 01/18/19 70.0 2.55 3.90
TPX 190118C00075000 C 01/18/19 75.0 2.20 3.50
TPX 190118C00080000 C 01/18/19 80.0 1.55 2.45
TPX 190118C00085000 C 01/18/19 85.0 1.15 1.95
TPX 190118C00090000 C 01/18/19 90.0 0.80 1.70
TPX 190118C00095000 C 01/18/19 95.0 0.65 1.45
TPX 190118P00022500 P 01/18/19 22.5 0.65 1.60
TPX 190118P00025000 P 01/18/19 25.0 1.30 2.00
TPX 190118P00030000 P 01/18/19 30.0 2.10 3.50
TPX 190118P00035000 P 01/18/19 35.0 3.80 5.00
TPX 190118P00040000 P 01/18/19 40.0 5.70 7.10
TPX 190118P00045000 P 01/18/19 45.0 8.10 9.50
TPX 190118P00050000 P 01/18/19 50.0 10.20 13.20
TPX 190118P00055000 P 01/18/19 55.0 13.20 16.00
TPX 190118P00060000 P 01/18/19 60.0 16.60 19.60
TPX 190118P00065000 P 01/18/19 65.0 20.30 23.90
TPX 190118P00070000 P 01/18/19 70.0 24.30 27.80
TPX 190118P00075000 P 01/18/19 75.0 28.50 32.00
TPX 190118P00080000 P 01/18/19 80.0 32.90 36.20
TPX 190118P00085000 P 01/18/19 85.0 37.40 41.00
TPX 190118P00090000 P 01/18/19 90.0 42.20 45.40
TPX 190118P00095000 P 01/18/19 95.0 46.80 50.20

OPRA data is delayed 15 minutes.