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 (2014-06-27)Premium Content

Tempur Sealy International Inc (TPX)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TPX 140920C00024000 C 09/20/14 24.0 33.60 34.90
TPX 140920C00025000 C 09/20/14 25.0 32.50 33.90
TPX 140920C00026000 C 09/20/14 26.0 31.60 32.90
TPX 140920C00027000 C 09/20/14 27.0 30.40 31.90
TPX 140920C00028000 C 09/20/14 28.0 29.50 30.90
TPX 140920C00029000 C 09/20/14 29.0 28.60 29.90
TPX 140920C00030000 C 09/20/14 30.0 27.60 28.90
TPX 140920C00031000 C 09/20/14 31.0 26.60 27.80
TPX 140920C00032000 C 09/20/14 32.0 25.60 26.70
TPX 140920C00033000 C 09/20/14 33.0 24.60 25.80
TPX 140920C00034000 C 09/20/14 34.0 23.60 24.80
TPX 140920C00035000 C 09/20/14 35.0 22.60 23.90
TPX 140920C00036000 C 09/20/14 36.0 21.60 22.80
TPX 140920C00037000 C 09/20/14 37.0 20.50 21.70
TPX 140920C00038000 C 09/20/14 38.0 19.60 20.80
TPX 140920C00039000 C 09/20/14 39.0 18.60 19.80
TPX 140920C00040000 C 09/20/14 40.0 17.50 18.90
TPX 140920C00041000 C 09/20/14 41.0 16.50 17.90
TPX 140920C00042000 C 09/20/14 42.0 15.40 17.00
TPX 140920C00043000 C 09/20/14 43.0 14.50 15.90
TPX 140920C00044000 C 09/20/14 44.0 13.40 15.00
TPX 140920C00045000 C 09/20/14 45.0 12.30 14.10
TPX 140920C00046000 C 09/20/14 46.0 11.40 13.10
TPX 140920C00047000 C 09/20/14 47.0 10.30 12.20
TPX 140920C00048000 C 09/20/14 48.0 9.20 10.80
TPX 140920C00049000 C 09/20/14 49.0 8.20 9.70
TPX 140920C00050000 C 09/20/14 50.0 8.30 8.80
TPX 140920C00055000 C 09/20/14 55.0 3.80 4.10
TPX 140920C00060000 C 09/20/14 60.0 0.75 0.90
TPX 140920C00065000 C 09/20/14 65.0 0.05 0.25
TPX 140920C00070000 C 09/20/14 70.0 0.00 0.05
TPX 140920C00075000 C 09/20/14 75.0 0.00 0.05
TPX 140920C00080000 C 09/20/14 80.0 0.00 0.05
TPX 140920P00024000 P 09/20/14 24.0 0.00 0.05
TPX 140920P00025000 P 09/20/14 25.0 0.00 0.05
TPX 140920P00026000 P 09/20/14 26.0 0.00 0.05
TPX 140920P00027000 P 09/20/14 27.0 0.00 0.05
TPX 140920P00028000 P 09/20/14 28.0 0.00 0.05
TPX 140920P00029000 P 09/20/14 29.0 0.00 0.05
TPX 140920P00030000 P 09/20/14 30.0 0.00 0.05
TPX 140920P00031000 P 09/20/14 31.0 0.00 0.05
TPX 140920P00032000 P 09/20/14 32.0 0.00 0.05
TPX 140920P00033000 P 09/20/14 33.0 0.00 0.05
TPX 140920P00034000 P 09/20/14 34.0 0.00 0.05
TPX 140920P00035000 P 09/20/14 35.0 0.00 0.05
TPX 140920P00036000 P 09/20/14 36.0 0.00 0.05
TPX 140920P00037000 P 09/20/14 37.0 0.00 0.05
TPX 140920P00038000 P 09/20/14 38.0 0.00 0.05
TPX 140920P00039000 P 09/20/14 39.0 0.00 0.05
TPX 140920P00040000 P 09/20/14 40.0 0.00 0.05
TPX 140920P00041000 P 09/20/14 41.0 0.00 0.05
TPX 140920P00042000 P 09/20/14 42.0 0.00 0.05
TPX 140920P00043000 P 09/20/14 43.0 0.00 0.05
TPX 140920P00044000 P 09/20/14 44.0 0.00 0.10
TPX 140920P00045000 P 09/20/14 45.0 0.00 0.10
TPX 140920P00046000 P 09/20/14 46.0 0.00 0.15
TPX 140920P00047000 P 09/20/14 47.0 0.00 0.15
TPX 140920P00048000 P 09/20/14 48.0 0.00 0.25
TPX 140920P00049000 P 09/20/14 49.0 0.00 0.25
TPX 140920P00050000 P 09/20/14 50.0 0.00 0.15
TPX 140920P00055000 P 09/20/14 55.0 0.35 0.55
TPX 140920P00060000 P 09/20/14 60.0 2.20 2.40
TPX 140920P00065000 P 09/20/14 65.0 5.90 8.00
TPX 140920P00070000 P 09/20/14 70.0 11.20 12.60
TPX 140920P00075000 P 09/20/14 75.0 16.10 17.50
TPX 140920P00080000 P 09/20/14 80.0 21.30 22.40
TPX 141018C00030000 C 10/18/14 30.0 27.50 28.70
TPX 141018C00035000 C 10/18/14 35.0 22.50 23.70
TPX 141018C00040000 C 10/18/14 40.0 17.30 19.10
TPX 141018C00045000 C 10/18/14 45.0 12.50 13.90
TPX 141018C00050000 C 10/18/14 50.0 7.80 9.10
TPX 141018C00055000 C 10/18/14 55.0 4.10 4.70
TPX 141018C00060000 C 10/18/14 60.0 1.45 1.70
TPX 141018C00065000 C 10/18/14 65.0 0.25 0.50
TPX 141018C00070000 C 10/18/14 70.0 0.00 0.25
TPX 141018C00075000 C 10/18/14 75.0 0.00 0.10
TPX 141018C00080000 C 10/18/14 80.0 0.00 0.05
TPX 141018C00085000 C 10/18/14 85.0 0.00 0.05
TPX 141018P00030000 P 10/18/14 30.0 0.00 0.05
TPX 141018P00035000 P 10/18/14 35.0 0.00 0.10
TPX 141018P00040000 P 10/18/14 40.0 0.00 0.15
TPX 141018P00045000 P 10/18/14 45.0 0.05 0.25
TPX 141018P00050000 P 10/18/14 50.0 0.25 0.45
TPX 141018P00055000 P 10/18/14 55.0 0.95 1.15
TPX 141018P00060000 P 10/18/14 60.0 3.00 3.20
TPX 141018P00065000 P 10/18/14 65.0 6.70 8.00
TPX 141018P00070000 P 10/18/14 70.0 11.40 12.70
TPX 141018P00075000 P 10/18/14 75.0 16.00 17.70
TPX 141018P00080000 P 10/18/14 80.0 21.30 22.60
TPX 141018P00085000 P 10/18/14 85.0 26.30 27.50
TPX 141220C00025000 C 12/20/14 25.0 32.60 34.10
TPX 141220C00026000 C 12/20/14 26.0 31.40 32.90
TPX 141220C00027000 C 12/20/14 27.0 30.10 31.90
TPX 141220C00028000 C 12/20/14 28.0 29.40 31.00
TPX 141220C00029000 C 12/20/14 29.0 28.30 30.00
TPX 141220C00030000 C 12/20/14 30.0 27.30 29.10
TPX 141220C00031000 C 12/20/14 31.0 26.20 28.10
TPX 141220C00032000 C 12/20/14 32.0 25.20 27.20
TPX 141220C00033000 C 12/20/14 33.0 24.20 26.30
TPX 141220C00034000 C 12/20/14 34.0 23.10 25.30
TPX 141220C00035000 C 12/20/14 35.0 22.10 24.50
TPX 141220C00036000 C 12/20/14 36.0 21.00 23.60
TPX 141220C00037000 C 12/20/14 37.0 20.00 22.70
TPX 141220C00038000 C 12/20/14 38.0 18.90 21.60
TPX 141220C00039000 C 12/20/14 39.0 17.90 20.90
TPX 141220C00040000 C 12/20/14 40.0 16.90 20.00
TPX 141220C00041000 C 12/20/14 41.0 16.70 18.10
TPX 141220C00042000 C 12/20/14 42.0 14.90 17.60
TPX 141220C00043000 C 12/20/14 43.0 13.90 16.60
TPX 141220C00044000 C 12/20/14 44.0 13.90 15.30
TPX 141220C00045000 C 12/20/14 45.0 13.00 14.60
TPX 141220C00046000 C 12/20/14 46.0 12.20 13.50
TPX 141220C00047000 C 12/20/14 47.0 11.30 12.50
TPX 141220C00048000 C 12/20/14 48.0 10.50 11.70
TPX 141220C00049000 C 12/20/14 49.0 9.30 10.80
TPX 141220C00050000 C 12/20/14 50.0 8.10 10.00
TPX 141220C00055000 C 12/20/14 55.0 5.90 6.40
TPX 141220C00060000 C 12/20/14 60.0 3.30 3.60
TPX 141220C00065000 C 12/20/14 65.0 1.60 1.85
TPX 141220C00070000 C 12/20/14 70.0 0.55 0.85
TPX 141220C00075000 C 12/20/14 75.0 0.20 0.45
TPX 141220C00080000 C 12/20/14 80.0 0.05 0.25
TPX 141220C00085000 C 12/20/14 85.0 0.00 0.25
TPX 141220P00025000 P 12/20/14 25.0 0.00 0.10
TPX 141220P00026000 P 12/20/14 26.0 0.00 0.10
TPX 141220P00027000 P 12/20/14 27.0 0.00 0.10
TPX 141220P00028000 P 12/20/14 28.0 0.00 0.10
TPX 141220P00029000 P 12/20/14 29.0 0.00 0.10
TPX 141220P00030000 P 12/20/14 30.0 0.00 0.10
TPX 141220P00031000 P 12/20/14 31.0 0.00 0.15
TPX 141220P00032000 P 12/20/14 32.0 0.00 0.20
TPX 141220P00033000 P 12/20/14 33.0 0.00 0.25
TPX 141220P00034000 P 12/20/14 34.0 0.05 0.25
TPX 141220P00035000 P 12/20/14 35.0 0.05 0.40
TPX 141220P00036000 P 12/20/14 36.0 0.05 0.25
TPX 141220P00037000 P 12/20/14 37.0 0.10 0.25
TPX 141220P00038000 P 12/20/14 38.0 0.05 0.30
TPX 141220P00039000 P 12/20/14 39.0 0.10 0.35
TPX 141220P00040000 P 12/20/14 40.0 0.15 0.80
TPX 141220P00041000 P 12/20/14 41.0 0.20 0.60
TPX 141220P00042000 P 12/20/14 42.0 0.25 0.50
TPX 141220P00043000 P 12/20/14 43.0 0.35 0.60
TPX 141220P00044000 P 12/20/14 44.0 0.40 0.70
TPX 141220P00045000 P 12/20/14 45.0 0.45 0.90
TPX 141220P00046000 P 12/20/14 46.0 0.55 1.05
TPX 141220P00047000 P 12/20/14 47.0 0.70 1.05
TPX 141220P00048000 P 12/20/14 48.0 0.85 1.20
TPX 141220P00049000 P 12/20/14 49.0 1.00 1.35
TPX 141220P00050000 P 12/20/14 50.0 1.20 1.55
TPX 141220P00055000 P 12/20/14 55.0 2.65 3.10
TPX 141220P00060000 P 12/20/14 60.0 4.90 5.30
TPX 141220P00065000 P 12/20/14 65.0 8.10 8.50
TPX 141220P00070000 P 12/20/14 70.0 11.90 13.30
TPX 141220P00075000 P 12/20/14 75.0 16.50 18.70
TPX 141220P00080000 P 12/20/14 80.0 20.60 23.30
TPX 141220P00085000 P 12/20/14 85.0 26.00 28.00
TPX 150117C00015000 C 01/17/15 15.0 42.30 44.60
TPX 150117C00018000 C 01/17/15 18.0 39.50 41.60
TPX 150117C00020000 C 01/17/15 20.0 37.60 38.80
TPX 150117C00023000 C 01/17/15 23.0 34.50 35.80
TPX 150117C00024000 C 01/17/15 24.0 33.40 34.90
TPX 150117C00025000 C 01/17/15 25.0 32.40 34.00
TPX 150117C00026000 C 01/17/15 26.0 31.30 33.00
TPX 150117C00027000 C 01/17/15 27.0 30.30 32.10
TPX 150117C00028000 C 01/17/15 28.0 29.20 31.10
TPX 150117C00029000 C 01/17/15 29.0 28.20 30.20
TPX 150117C00030000 C 01/17/15 30.0 27.10 29.30
TPX 150117C00031000 C 01/17/15 31.0 26.10 28.40
TPX 150117C00032000 C 01/17/15 32.0 25.00 27.50
TPX 150117C00033000 C 01/17/15 33.0 24.00 26.50
TPX 150117C00034000 C 01/17/15 34.0 23.50 25.00
TPX 150117C00035000 C 01/17/15 35.0 21.90 24.50
TPX 150117C00036000 C 01/17/15 36.0 20.90 23.00
TPX 150117C00037000 C 01/17/15 37.0 20.60 22.40
TPX 150117C00038000 C 01/17/15 38.0 18.80 21.40
TPX 150117C00039000 C 01/17/15 39.0 18.60 20.10
TPX 150117C00040000 C 01/17/15 40.0 16.90 19.30
TPX 150117C00041000 C 01/17/15 41.0 16.80 18.10
TPX 150117C00042000 C 01/17/15 42.0 15.80 17.30
TPX 150117C00043000 C 01/17/15 43.0 14.10 16.60
TPX 150117C00044000 C 01/17/15 44.0 14.20 15.50
TPX 150117C00045000 C 01/17/15 45.0 13.30 14.50
TPX 150117C00046000 C 01/17/15 46.0 11.60 13.60
TPX 150117C00047000 C 01/17/15 47.0 11.60 12.90
TPX 150117C00048000 C 01/17/15 48.0 10.70 11.90
TPX 150117C00049000 C 01/17/15 49.0 10.00 11.10
TPX 150117C00050000 C 01/17/15 50.0 8.50 10.40
TPX 150117C00055000 C 01/17/15 55.0 6.10 7.00
TPX 150117C00060000 C 01/17/15 60.0 3.40 4.20
TPX 150117C00065000 C 01/17/15 65.0 1.45 2.25
TPX 150117C00070000 C 01/17/15 70.0 0.80 1.15
TPX 150117C00075000 C 01/17/15 75.0 0.25 0.75
TPX 150117C00080000 C 01/17/15 80.0 0.10 0.40
TPX 150117C00085000 C 01/17/15 85.0 0.05 0.25
TPX 150117P00015000 P 01/17/15 15.0 0.00 0.05
TPX 150117P00018000 P 01/17/15 18.0 0.00 0.05
TPX 150117P00020000 P 01/17/15 20.0 0.00 0.10
TPX 150117P00023000 P 01/17/15 23.0 0.00 0.10
TPX 150117P00024000 P 01/17/15 24.0 0.00 0.10
TPX 150117P00025000 P 01/17/15 25.0 0.00 0.10
TPX 150117P00026000 P 01/17/15 26.0 0.00 0.10
TPX 150117P00027000 P 01/17/15 27.0 0.00 0.15
TPX 150117P00028000 P 01/17/15 28.0 0.00 0.15
TPX 150117P00029000 P 01/17/15 29.0 0.00 0.20
TPX 150117P00030000 P 01/17/15 30.0 0.00 0.25
TPX 150117P00031000 P 01/17/15 31.0 0.05 0.25
TPX 150117P00032000 P 01/17/15 32.0 0.05 0.25
TPX 150117P00033000 P 01/17/15 33.0 0.05 0.25
TPX 150117P00034000 P 01/17/15 34.0 0.05 0.25
TPX 150117P00035000 P 01/17/15 35.0 0.05 0.30
TPX 150117P00036000 P 01/17/15 36.0 0.10 0.30
TPX 150117P00037000 P 01/17/15 37.0 0.15 0.40
TPX 150117P00038000 P 01/17/15 38.0 0.15 0.95
TPX 150117P00039000 P 01/17/15 39.0 0.25 0.45
TPX 150117P00040000 P 01/17/15 40.0 0.15 1.20
TPX 150117P00041000 P 01/17/15 41.0 0.35 0.60
TPX 150117P00042000 P 01/17/15 42.0 0.30 0.80
TPX 150117P00043000 P 01/17/15 43.0 0.40 0.90
TPX 150117P00044000 P 01/17/15 44.0 0.60 0.90
TPX 150117P00045000 P 01/17/15 45.0 0.70 1.00
TPX 150117P00046000 P 01/17/15 46.0 0.85 1.15
TPX 150117P00047000 P 01/17/15 47.0 1.00 1.30
TPX 150117P00048000 P 01/17/15 48.0 1.15 1.50
TPX 150117P00049000 P 01/17/15 49.0 1.35 1.65
TPX 150117P00050000 P 01/17/15 50.0 1.25 1.75
TPX 150117P00055000 P 01/17/15 55.0 3.00 3.70
TPX 150117P00060000 P 01/17/15 60.0 5.30 6.10
TPX 150117P00065000 P 01/17/15 65.0 8.50 8.80
TPX 150117P00070000 P 01/17/15 70.0 12.40 13.60
TPX 150117P00075000 P 01/17/15 75.0 16.80 18.20
TPX 150117P00080000 P 01/17/15 80.0 20.90 23.80
TPX 150117P00085000 P 01/17/15 85.0 26.20 28.30
TPX 150320C00030000 C 03/20/15 30.0 26.90 29.80
TPX 150320C00035000 C 03/20/15 35.0 22.30 24.30
TPX 150320C00040000 C 03/20/15 40.0 17.80 19.90
TPX 150320C00045000 C 03/20/15 45.0 13.40 15.20
TPX 150320C00050000 C 03/20/15 50.0 9.60 11.40
TPX 150320C00055000 C 03/20/15 55.0 6.90 8.40
TPX 150320C00060000 C 03/20/15 60.0 4.70 5.40
TPX 150320C00065000 C 03/20/15 65.0 3.10 3.60
TPX 150320C00070000 C 03/20/15 70.0 0.85 3.60
TPX 150320C00075000 C 03/20/15 75.0 0.75 1.50
TPX 150320C00080000 C 03/20/15 80.0 0.15 1.10
TPX 150320C00085000 C 03/20/15 85.0 0.00 1.60
TPX 150320C00090000 C 03/20/15 90.0 0.00 0.40
TPX 150320P00030000 P 03/20/15 30.0 0.05 0.35
TPX 150320P00035000 P 03/20/15 35.0 0.25 0.75
TPX 150320P00040000 P 03/20/15 40.0 0.60 1.35
TPX 150320P00045000 P 03/20/15 45.0 1.15 2.15
TPX 150320P00050000 P 03/20/15 50.0 2.40 3.50
TPX 150320P00055000 P 03/20/15 55.0 4.10 4.80
TPX 150320P00060000 P 03/20/15 60.0 6.10 8.00
TPX 150320P00065000 P 03/20/15 65.0 9.50 11.20
TPX 150320P00070000 P 03/20/15 70.0 13.10 14.60
TPX 150320P00075000 P 03/20/15 75.0 17.40 18.80
TPX 150320P00080000 P 03/20/15 80.0 21.90 23.30
TPX 150320P00085000 P 03/20/15 85.0 26.30 28.40
TPX 150320P00090000 P 03/20/15 90.0 30.70 33.30
TPX 160115C00025000 C 01/15/16 25.0 31.60 35.60
TPX 160115C00030000 C 01/15/16 30.0 27.70 30.10
TPX 160115C00033000 C 01/15/16 33.0 25.50 27.50
TPX 160115C00035000 C 01/15/16 35.0 23.90 25.90
TPX 160115C00038000 C 01/15/16 38.0 21.50 23.50
TPX 160115C00040000 C 01/15/16 40.0 20.10 22.10
TPX 160115C00042000 C 01/15/16 42.0 18.80 20.40
TPX 160115C00045000 C 01/15/16 45.0 16.70 18.30
TPX 160115C00047000 C 01/15/16 47.0 15.50 17.10
TPX 160115C00050000 C 01/15/16 50.0 13.60 15.20
TPX 160115C00055000 C 01/15/16 55.0 10.90 12.50
TPX 160115C00060000 C 01/15/16 60.0 8.90 9.90
TPX 160115C00065000 C 01/15/16 65.0 7.00 8.00
TPX 160115C00070000 C 01/15/16 70.0 3.60 6.90
TPX 160115C00075000 C 01/15/16 75.0 2.00 6.40
TPX 160115C00080000 C 01/15/16 80.0 1.50 5.90
TPX 160115C00085000 C 01/15/16 85.0 2.40 3.20
TPX 160115C00090000 C 01/15/16 90.0 0.00 5.00
TPX 160115P00025000 P 01/15/16 25.0 0.35 0.65
TPX 160115P00030000 P 01/15/16 30.0 0.95 1.40
TPX 160115P00033000 P 01/15/16 33.0 1.30 3.20
TPX 160115P00035000 P 01/15/16 35.0 1.65 3.70
TPX 160115P00038000 P 01/15/16 38.0 2.15 2.95
TPX 160115P00040000 P 01/15/16 40.0 2.60 3.40
TPX 160115P00042000 P 01/15/16 42.0 1.00 5.70
TPX 160115P00045000 P 01/15/16 45.0 1.90 6.40
TPX 160115P00047000 P 01/15/16 47.0 2.60 7.20
TPX 160115P00050000 P 01/15/16 50.0 3.80 8.50
TPX 160115P00055000 P 01/15/16 55.0 8.10 9.10
TPX 160115P00060000 P 01/15/16 60.0 10.50 12.10
TPX 160115P00065000 P 01/15/16 65.0 13.50 15.10
TPX 160115P00070000 P 01/15/16 70.0 16.90 18.50
TPX 160115P00075000 P 01/15/16 75.0 20.50 22.50
TPX 160115P00080000 P 01/15/16 80.0 24.60 26.40
TPX 160115P00085000 P 01/15/16 85.0 28.60 30.60
TPX 160115P00090000 P 01/15/16 90.0 33.00 35.00

OPRA data is delayed 15 minutes.