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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TPX 140920C00024000 C 09/20/14 24.0 34.50 36.00
TPX 140920C00025000 C 09/20/14 25.0 33.50 35.20
TPX 140920C00026000 C 09/20/14 26.0 32.50 34.20
TPX 140920C00027000 C 09/20/14 27.0 31.50 33.20
TPX 140920C00028000 C 09/20/14 28.0 30.50 31.90
TPX 140920C00029000 C 09/20/14 29.0 29.50 31.20
TPX 140920C00030000 C 09/20/14 30.0 28.50 29.80
TPX 140920C00031000 C 09/20/14 31.0 27.40 28.80
TPX 140920C00032000 C 09/20/14 32.0 26.50 27.90
TPX 140920C00033000 C 09/20/14 33.0 25.50 26.70
TPX 140920C00034000 C 09/20/14 34.0 24.50 26.10
TPX 140920C00035000 C 09/20/14 35.0 23.50 25.10
TPX 140920C00036000 C 09/20/14 36.0 22.50 24.20
TPX 140920C00037000 C 09/20/14 37.0 21.40 23.10
TPX 140920C00038000 C 09/20/14 38.0 20.40 22.00
TPX 140920C00039000 C 09/20/14 39.0 19.40 21.20
TPX 140920C00040000 C 09/20/14 40.0 18.50 20.10
TPX 140920C00041000 C 09/20/14 41.0 17.50 19.10
TPX 140920C00042000 C 09/20/14 42.0 16.40 18.10
TPX 140920C00043000 C 09/20/14 43.0 15.50 17.10
TPX 140920C00044000 C 09/20/14 44.0 14.50 15.70
TPX 140920C00045000 C 09/20/14 45.0 13.50 14.70
TPX 140920C00046000 C 09/20/14 46.0 12.40 14.20
TPX 140920C00047000 C 09/20/14 47.0 11.50 12.70
TPX 140920C00048000 C 09/20/14 48.0 10.50 11.70
TPX 140920C00049000 C 09/20/14 49.0 9.50 10.70
TPX 140920C00050000 C 09/20/14 50.0 8.50 9.70
TPX 140920C00055000 C 09/20/14 55.0 3.50 4.60
TPX 140920C00060000 C 09/20/14 60.0 0.00 0.05
TPX 140920C00065000 C 09/20/14 65.0 0.00 0.05
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 0.05
TPX 140920P00045000 P 09/20/14 45.0 0.00 0.05
TPX 140920P00046000 P 09/20/14 46.0 0.00 0.05
TPX 140920P00047000 P 09/20/14 47.0 0.00 0.05
TPX 140920P00048000 P 09/20/14 48.0 0.00 0.05
TPX 140920P00049000 P 09/20/14 49.0 0.00 0.05
TPX 140920P00050000 P 09/20/14 50.0 0.00 0.05
TPX 140920P00055000 P 09/20/14 55.0 0.00 0.05
TPX 140920P00060000 P 09/20/14 60.0 0.45 0.55
TPX 140920P00065000 P 09/20/14 65.0 5.40 5.70
TPX 140920P00070000 P 09/20/14 70.0 10.00 11.50
TPX 140920P00075000 P 09/20/14 75.0 15.10 16.20
TPX 140920P00080000 P 09/20/14 80.0 20.00 20.80
TPX 141018C00030000 C 10/18/14 30.0 28.50 29.80
TPX 141018C00035000 C 10/18/14 35.0 23.50 25.00
TPX 141018C00040000 C 10/18/14 40.0 18.40 19.70
TPX 141018C00045000 C 10/18/14 45.0 13.20 14.90
TPX 141018C00050000 C 10/18/14 50.0 8.50 10.20
TPX 141018C00055000 C 10/18/14 55.0 4.10 5.60
TPX 141018C00060000 C 10/18/14 60.0 1.35 1.50
TPX 141018C00065000 C 10/18/14 65.0 0.15 0.35
TPX 141018C00070000 C 10/18/14 70.0 0.00 0.15
TPX 141018C00075000 C 10/18/14 75.0 0.00 0.05
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 0.05
TPX 141018P00040000 P 10/18/14 40.0 0.00 0.05
TPX 141018P00045000 P 10/18/14 45.0 0.00 0.15
TPX 141018P00050000 P 10/18/14 50.0 0.05 0.25
TPX 141018P00055000 P 10/18/14 55.0 0.40 0.60
TPX 141018P00060000 P 10/18/14 60.0 1.85 2.05
TPX 141018P00065000 P 10/18/14 65.0 5.10 6.80
TPX 141018P00070000 P 10/18/14 70.0 10.20 11.70
TPX 141018P00075000 P 10/18/14 75.0 15.30 16.70
TPX 141018P00080000 P 10/18/14 80.0 20.30 21.60
TPX 141018P00085000 P 10/18/14 85.0 25.30 26.50
TPX 141220C00025000 C 12/20/14 25.0 33.40 34.90
TPX 141220C00026000 C 12/20/14 26.0 32.50 34.20
TPX 141220C00027000 C 12/20/14 27.0 31.40 33.30
TPX 141220C00028000 C 12/20/14 28.0 30.40 32.60
TPX 141220C00029000 C 12/20/14 29.0 29.30 31.60
TPX 141220C00030000 C 12/20/14 30.0 28.30 30.20
TPX 141220C00031000 C 12/20/14 31.0 27.30 28.90
TPX 141220C00032000 C 12/20/14 32.0 26.20 27.80
TPX 141220C00033000 C 12/20/14 33.0 25.20 26.90
TPX 141220C00034000 C 12/20/14 34.0 24.20 25.90
TPX 141220C00035000 C 12/20/14 35.0 23.10 25.10
TPX 141220C00036000 C 12/20/14 36.0 22.00 24.20
TPX 141220C00037000 C 12/20/14 37.0 21.00 23.30
TPX 141220C00038000 C 12/20/14 38.0 20.40 22.30
TPX 141220C00039000 C 12/20/14 39.0 19.40 21.30
TPX 141220C00040000 C 12/20/14 40.0 18.40 20.40
TPX 141220C00041000 C 12/20/14 41.0 17.30 19.70
TPX 141220C00042000 C 12/20/14 42.0 16.50 18.50
TPX 141220C00043000 C 12/20/14 43.0 15.50 17.60
TPX 141220C00044000 C 12/20/14 44.0 14.60 16.60
TPX 141220C00045000 C 12/20/14 45.0 13.70 15.80
TPX 141220C00046000 C 12/20/14 46.0 12.80 14.80
TPX 141220C00047000 C 12/20/14 47.0 11.90 13.80
TPX 141220C00048000 C 12/20/14 48.0 11.00 12.80
TPX 141220C00049000 C 12/20/14 49.0 10.20 12.00
TPX 141220C00050000 C 12/20/14 50.0 9.40 11.10
TPX 141220C00055000 C 12/20/14 55.0 6.10 6.60
TPX 141220C00060000 C 12/20/14 60.0 3.30 3.60
TPX 141220C00065000 C 12/20/14 65.0 1.55 1.75
TPX 141220C00070000 C 12/20/14 70.0 0.55 0.75
TPX 141220C00075000 C 12/20/14 75.0 0.15 0.30
TPX 141220C00080000 C 12/20/14 80.0 0.00 0.25
TPX 141220C00085000 C 12/20/14 85.0 0.00 0.25
TPX 141220P00025000 P 12/20/14 25.0 0.00 0.05
TPX 141220P00026000 P 12/20/14 26.0 0.00 0.05
TPX 141220P00027000 P 12/20/14 27.0 0.00 0.05
TPX 141220P00028000 P 12/20/14 28.0 0.00 0.05
TPX 141220P00029000 P 12/20/14 29.0 0.00 0.05
TPX 141220P00030000 P 12/20/14 30.0 0.00 0.05
TPX 141220P00031000 P 12/20/14 31.0 0.00 0.10
TPX 141220P00032000 P 12/20/14 32.0 0.00 0.10
TPX 141220P00033000 P 12/20/14 33.0 0.00 0.15
TPX 141220P00034000 P 12/20/14 34.0 0.00 0.15
TPX 141220P00035000 P 12/20/14 35.0 0.00 0.20
TPX 141220P00036000 P 12/20/14 36.0 0.00 0.25
TPX 141220P00037000 P 12/20/14 37.0 0.00 0.25
TPX 141220P00038000 P 12/20/14 38.0 0.00 0.25
TPX 141220P00039000 P 12/20/14 39.0 0.05 0.30
TPX 141220P00040000 P 12/20/14 40.0 0.05 0.25
TPX 141220P00041000 P 12/20/14 41.0 0.05 0.25
TPX 141220P00042000 P 12/20/14 42.0 0.10 0.40
TPX 141220P00043000 P 12/20/14 43.0 0.10 0.35
TPX 141220P00044000 P 12/20/14 44.0 0.15 0.40
TPX 141220P00045000 P 12/20/14 45.0 0.20 0.50
TPX 141220P00046000 P 12/20/14 46.0 0.25 0.60
TPX 141220P00047000 P 12/20/14 47.0 0.45 0.60
TPX 141220P00048000 P 12/20/14 48.0 0.55 0.70
TPX 141220P00049000 P 12/20/14 49.0 0.60 0.80
TPX 141220P00050000 P 12/20/14 50.0 0.80 0.95
TPX 141220P00055000 P 12/20/14 55.0 1.90 2.05
TPX 141220P00060000 P 12/20/14 60.0 3.90 4.40
TPX 141220P00065000 P 12/20/14 65.0 7.00 8.10
TPX 141220P00070000 P 12/20/14 70.0 10.60 12.20
TPX 141220P00075000 P 12/20/14 75.0 15.00 17.00
TPX 141220P00080000 P 12/20/14 80.0 19.90 21.80
TPX 141220P00085000 P 12/20/14 85.0 25.10 26.80
TPX 150117C00015000 C 01/17/15 15.0 43.50 45.00
TPX 150117C00018000 C 01/17/15 18.0 40.50 42.00
TPX 150117C00020000 C 01/17/15 20.0 38.40 40.00
TPX 150117C00023000 C 01/17/15 23.0 35.50 37.00
TPX 150117C00024000 C 01/17/15 24.0 34.50 36.40
TPX 150117C00025000 C 01/17/15 25.0 33.30 35.40
TPX 150117C00026000 C 01/17/15 26.0 32.40 34.60
TPX 150117C00027000 C 01/17/15 27.0 31.30 33.60
TPX 150117C00028000 C 01/17/15 28.0 30.20 32.20
TPX 150117C00029000 C 01/17/15 29.0 29.30 30.90
TPX 150117C00030000 C 01/17/15 30.0 28.30 29.80
TPX 150117C00031000 C 01/17/15 31.0 27.20 29.00
TPX 150117C00032000 C 01/17/15 32.0 26.30 28.00
TPX 150117C00033000 C 01/17/15 33.0 25.00 27.00
TPX 150117C00034000 C 01/17/15 34.0 24.30 26.10
TPX 150117C00035000 C 01/17/15 35.0 23.30 25.30
TPX 150117C00036000 C 01/17/15 36.0 21.90 24.40
TPX 150117C00037000 C 01/17/15 37.0 21.40 23.50
TPX 150117C00038000 C 01/17/15 38.0 20.30 22.50
TPX 150117C00039000 C 01/17/15 39.0 19.00 21.50
TPX 150117C00040000 C 01/17/15 40.0 18.40 20.60
TPX 150117C00041000 C 01/17/15 41.0 17.50 19.60
TPX 150117C00042000 C 01/17/15 42.0 16.50 18.70
TPX 150117C00043000 C 01/17/15 43.0 15.70 17.70
TPX 150117C00044000 C 01/17/15 44.0 14.70 16.80
TPX 150117C00045000 C 01/17/15 45.0 13.80 15.80
TPX 150117C00046000 C 01/17/15 46.0 13.00 14.90
TPX 150117C00047000 C 01/17/15 47.0 12.10 13.90
TPX 150117C00048000 C 01/17/15 48.0 11.20 13.00
TPX 150117C00049000 C 01/17/15 49.0 10.40 12.30
TPX 150117C00050000 C 01/17/15 50.0 9.60 11.30
TPX 150117C00055000 C 01/17/15 55.0 6.30 7.00
TPX 150117C00060000 C 01/17/15 60.0 3.50 4.10
TPX 150117C00065000 C 01/17/15 65.0 1.75 2.15
TPX 150117C00070000 C 01/17/15 70.0 0.80 1.25
TPX 150117C00075000 C 01/17/15 75.0 0.30 0.55
TPX 150117C00080000 C 01/17/15 80.0 0.05 0.30
TPX 150117C00085000 C 01/17/15 85.0 0.00 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 0.05
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 0.10
TPX 150117P00028000 P 01/17/15 28.0 0.00 0.10
TPX 150117P00029000 P 01/17/15 29.0 0.00 0.10
TPX 150117P00030000 P 01/17/15 30.0 0.00 0.10
TPX 150117P00031000 P 01/17/15 31.0 0.00 0.15
TPX 150117P00032000 P 01/17/15 32.0 0.00 0.15
TPX 150117P00033000 P 01/17/15 33.0 0.00 0.25
TPX 150117P00034000 P 01/17/15 34.0 0.00 0.30
TPX 150117P00035000 P 01/17/15 35.0 0.00 0.35
TPX 150117P00036000 P 01/17/15 36.0 0.05 0.30
TPX 150117P00037000 P 01/17/15 37.0 0.05 0.35
TPX 150117P00038000 P 01/17/15 38.0 0.05 0.25
TPX 150117P00039000 P 01/17/15 39.0 0.10 0.40
TPX 150117P00040000 P 01/17/15 40.0 0.10 0.30
TPX 150117P00041000 P 01/17/15 41.0 0.15 0.40
TPX 150117P00042000 P 01/17/15 42.0 0.20 0.45
TPX 150117P00043000 P 01/17/15 43.0 0.20 0.50
TPX 150117P00044000 P 01/17/15 44.0 0.25 0.55
TPX 150117P00045000 P 01/17/15 45.0 0.35 0.70
TPX 150117P00046000 P 01/17/15 46.0 0.45 0.80
TPX 150117P00047000 P 01/17/15 47.0 0.55 0.90
TPX 150117P00048000 P 01/17/15 48.0 0.70 1.00
TPX 150117P00049000 P 01/17/15 49.0 0.80 1.15
TPX 150117P00050000 P 01/17/15 50.0 1.00 1.35
TPX 150117P00055000 P 01/17/15 55.0 2.20 2.50
TPX 150117P00060000 P 01/17/15 60.0 4.40 4.80
TPX 150117P00065000 P 01/17/15 65.0 7.40 8.40
TPX 150117P00070000 P 01/17/15 70.0 10.90 12.50
TPX 150117P00075000 P 01/17/15 75.0 15.20 17.10
TPX 150117P00080000 P 01/17/15 80.0 19.90 21.90
TPX 150117P00085000 P 01/17/15 85.0 25.00 26.80
TPX 150320C00030000 C 03/20/15 30.0 28.00 30.30
TPX 150320C00035000 C 03/20/15 35.0 23.30 25.80
TPX 150320C00040000 C 03/20/15 40.0 18.70 21.00
TPX 150320C00045000 C 03/20/15 45.0 14.40 16.50
TPX 150320C00050000 C 03/20/15 50.0 10.50 12.30
TPX 150320C00055000 C 03/20/15 55.0 7.10 8.20
TPX 150320C00060000 C 03/20/15 60.0 5.20 5.90
TPX 150320C00065000 C 03/20/15 65.0 3.10 3.40
TPX 150320C00070000 C 03/20/15 70.0 1.75 2.40
TPX 150320C00075000 C 03/20/15 75.0 0.45 1.30
TPX 150320C00080000 C 03/20/15 80.0 0.45 0.85
TPX 150320C00085000 C 03/20/15 85.0 0.15 0.55
TPX 150320C00090000 C 03/20/15 90.0 0.00 0.50
TPX 150320P00030000 P 03/20/15 30.0 0.00 0.30
TPX 150320P00035000 P 03/20/15 35.0 0.10 0.40
TPX 150320P00040000 P 03/20/15 40.0 0.35 0.65
TPX 150320P00045000 P 03/20/15 45.0 0.90 1.35
TPX 150320P00050000 P 03/20/15 50.0 1.70 2.30
TPX 150320P00055000 P 03/20/15 55.0 3.30 4.00
TPX 150320P00060000 P 03/20/15 60.0 5.70 5.90
TPX 150320P00065000 P 03/20/15 65.0 8.70 9.60
TPX 150320P00070000 P 03/20/15 70.0 11.80 13.40
TPX 150320P00075000 P 03/20/15 75.0 15.70 17.70
TPX 150320P00080000 P 03/20/15 80.0 20.30 22.50
TPX 150320P00085000 P 03/20/15 85.0 25.00 27.20
TPX 150320P00090000 P 03/20/15 90.0 29.70 32.10
TPX 160115C00025000 C 01/15/16 25.0 33.00 36.50
TPX 160115C00030000 C 01/15/16 30.0 28.40 31.90
TPX 160115C00033000 C 01/15/16 33.0 25.70 29.20
TPX 160115C00035000 C 01/15/16 35.0 24.00 27.50
TPX 160115C00038000 C 01/15/16 38.0 22.20 24.60
TPX 160115C00040000 C 01/15/16 40.0 20.10 23.90
TPX 160115C00042000 C 01/15/16 42.0 19.30 21.60
TPX 160115C00045000 C 01/15/16 45.0 16.40 19.40
TPX 160115C00047000 C 01/15/16 47.0 15.80 17.80
TPX 160115C00050000 C 01/15/16 50.0 13.10 16.40
TPX 160115C00055000 C 01/15/16 55.0 11.10 12.90
TPX 160115C00060000 C 01/15/16 60.0 8.70 10.30
TPX 160115C00065000 C 01/15/16 65.0 6.70 8.30
TPX 160115C00070000 C 01/15/16 70.0 5.10 6.50
TPX 160115C00075000 C 01/15/16 75.0 4.00 5.20
TPX 160115C00080000 C 01/15/16 80.0 2.90 4.20
TPX 160115C00085000 C 01/15/16 85.0 2.10 3.60
TPX 160115C00090000 C 01/15/16 90.0 1.80 2.50
TPX 160115P00025000 P 01/15/16 25.0 0.10 0.75
TPX 160115P00030000 P 01/15/16 30.0 0.50 1.00
TPX 160115P00033000 P 01/15/16 33.0 0.85 1.35
TPX 160115P00035000 P 01/15/16 35.0 1.15 1.65
TPX 160115P00038000 P 01/15/16 38.0 1.60 2.45
TPX 160115P00040000 P 01/15/16 40.0 2.00 2.85
TPX 160115P00042000 P 01/15/16 42.0 1.50 3.60
TPX 160115P00045000 P 01/15/16 45.0 3.30 4.40
TPX 160115P00047000 P 01/15/16 47.0 3.70 5.00
TPX 160115P00050000 P 01/15/16 50.0 4.80 6.10
TPX 160115P00055000 P 01/15/16 55.0 6.70 8.40
TPX 160115P00060000 P 01/15/16 60.0 9.30 10.80
TPX 160115P00065000 P 01/15/16 65.0 12.50 14.10
TPX 160115P00070000 P 01/15/16 70.0 15.70 17.50
TPX 160115P00075000 P 01/15/16 75.0 19.20 21.20
TPX 160115P00080000 P 01/15/16 80.0 23.20 25.40
TPX 160115P00085000 P 01/15/16 85.0 27.30 29.60
TPX 160115P00090000 P 01/15/16 90.0 31.40 33.90

OPRA data is delayed 15 minutes.