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 Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TPX 140816C00030000 C 08/16/14 30.0 24.10 25.40
TPX 140816C00035000 C 08/16/14 35.0 19.10 20.30
TPX 140816C00040000 C 08/16/14 40.0 14.00 15.30
TPX 140816C00045000 C 08/16/14 45.0 9.20 10.20
TPX 140816C00050000 C 08/16/14 50.0 4.60 5.30
TPX 140816C00055000 C 08/16/14 55.0 1.15 1.35
TPX 140816C00060000 C 08/16/14 60.0 0.05 0.20
TPX 140816C00065000 C 08/16/14 65.0 0.00 0.10
TPX 140816C00070000 C 08/16/14 70.0 0.00 0.05
TPX 140816C00075000 C 08/16/14 75.0 0.00 0.05
TPX 140816C00080000 C 08/16/14 80.0 0.00 0.05
TPX 140816C00085000 C 08/16/14 85.0 0.00 0.05
TPX 140816P00030000 P 08/16/14 30.0 0.00 0.05
TPX 140816P00035000 P 08/16/14 35.0 0.00 0.05
TPX 140816P00040000 P 08/16/14 40.0 0.00 0.05
TPX 140816P00045000 P 08/16/14 45.0 0.00 0.15
TPX 140816P00050000 P 08/16/14 50.0 0.10 0.30
TPX 140816P00055000 P 08/16/14 55.0 1.25 1.40
TPX 140816P00060000 P 08/16/14 60.0 4.90 5.80
TPX 140816P00065000 P 08/16/14 65.0 9.70 10.90
TPX 140816P00070000 P 08/16/14 70.0 14.20 16.00
TPX 140816P00075000 P 08/16/14 75.0 19.30 20.90
TPX 140816P00080000 P 08/16/14 80.0 24.30 26.00
TPX 140816P00085000 P 08/16/14 85.0 29.30 30.90
TPX 140920C00024000 C 09/20/14 24.0 30.10 31.70
TPX 140920C00025000 C 09/20/14 25.0 29.10 30.70
TPX 140920C00026000 C 09/20/14 26.0 28.10 29.70
TPX 140920C00027000 C 09/20/14 27.0 27.10 28.70
TPX 140920C00028000 C 09/20/14 28.0 26.10 27.70
TPX 140920C00029000 C 09/20/14 29.0 25.20 26.60
TPX 140920C00030000 C 09/20/14 30.0 24.20 25.40
TPX 140920C00031000 C 09/20/14 31.0 23.10 24.70
TPX 140920C00032000 C 09/20/14 32.0 22.00 23.70
TPX 140920C00033000 C 09/20/14 33.0 21.20 22.40
TPX 140920C00034000 C 09/20/14 34.0 20.00 21.60
TPX 140920C00035000 C 09/20/14 35.0 19.00 20.50
TPX 140920C00036000 C 09/20/14 36.0 17.90 20.00
TPX 140920C00037000 C 09/20/14 37.0 17.00 18.60
TPX 140920C00038000 C 09/20/14 38.0 16.20 17.40
TPX 140920C00039000 C 09/20/14 39.0 15.20 16.40
TPX 140920C00040000 C 09/20/14 40.0 14.00 16.20
TPX 140920C00041000 C 09/20/14 41.0 13.00 15.30
TPX 140920C00042000 C 09/20/14 42.0 12.00 14.00
TPX 140920C00043000 C 09/20/14 43.0 11.20 12.50
TPX 140920C00044000 C 09/20/14 44.0 10.30 11.50
TPX 140920C00045000 C 09/20/14 45.0 9.30 10.60
TPX 140920C00046000 C 09/20/14 46.0 8.60 9.60
TPX 140920C00047000 C 09/20/14 47.0 7.80 8.60
TPX 140920C00048000 C 09/20/14 48.0 6.90 7.70
TPX 140920C00049000 C 09/20/14 49.0 6.00 6.80
TPX 140920C00050000 C 09/20/14 50.0 4.50 5.90
TPX 140920C00055000 C 09/20/14 55.0 2.10 2.25
TPX 140920C00060000 C 09/20/14 60.0 0.60 0.75
TPX 140920C00065000 C 09/20/14 65.0 0.10 0.30
TPX 140920C00070000 C 09/20/14 70.0 0.00 0.20
TPX 140920C00075000 C 09/20/14 75.0 0.00 0.10
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 0.10
TPX 140920P00036000 P 09/20/14 36.0 0.00 0.10
TPX 140920P00037000 P 09/20/14 37.0 0.00 0.15
TPX 140920P00038000 P 09/20/14 38.0 0.00 0.15
TPX 140920P00039000 P 09/20/14 39.0 0.00 0.20
TPX 140920P00040000 P 09/20/14 40.0 0.00 0.25
TPX 140920P00041000 P 09/20/14 41.0 0.05 0.25
TPX 140920P00042000 P 09/20/14 42.0 0.05 0.25
TPX 140920P00043000 P 09/20/14 43.0 0.05 0.20
TPX 140920P00044000 P 09/20/14 44.0 0.10 0.30
TPX 140920P00045000 P 09/20/14 45.0 0.10 0.35
TPX 140920P00046000 P 09/20/14 46.0 0.15 0.40
TPX 140920P00047000 P 09/20/14 47.0 0.25 0.45
TPX 140920P00048000 P 09/20/14 48.0 0.30 0.55
TPX 140920P00049000 P 09/20/14 49.0 0.45 0.65
TPX 140920P00050000 P 09/20/14 50.0 0.60 0.85
TPX 140920P00055000 P 09/20/14 55.0 2.20 2.30
TPX 140920P00060000 P 09/20/14 60.0 5.40 6.20
TPX 140920P00065000 P 09/20/14 65.0 9.70 11.00
TPX 140920P00070000 P 09/20/14 70.0 14.60 15.90
TPX 140920P00075000 P 09/20/14 75.0 19.60 20.90
TPX 140920P00080000 P 09/20/14 80.0 24.30 26.00
TPX 141220C00025000 C 12/20/14 25.0 28.90 30.60
TPX 141220C00026000 C 12/20/14 26.0 28.00 29.90
TPX 141220C00027000 C 12/20/14 27.0 27.00 28.60
TPX 141220C00028000 C 12/20/14 28.0 26.00 27.60
TPX 141220C00029000 C 12/20/14 29.0 25.00 26.60
TPX 141220C00030000 C 12/20/14 30.0 24.10 25.70
TPX 141220C00031000 C 12/20/14 31.0 23.10 24.70
TPX 141220C00032000 C 12/20/14 32.0 22.10 23.70
TPX 141220C00033000 C 12/20/14 33.0 20.80 22.80
TPX 141220C00034000 C 12/20/14 34.0 20.20 21.80
TPX 141220C00035000 C 12/20/14 35.0 19.20 20.80
TPX 141220C00036000 C 12/20/14 36.0 18.20 19.90
TPX 141220C00037000 C 12/20/14 37.0 16.50 19.90
TPX 141220C00038000 C 12/20/14 38.0 15.60 19.00
TPX 141220C00039000 C 12/20/14 39.0 14.60 18.00
TPX 141220C00040000 C 12/20/14 40.0 13.80 17.10
TPX 141220C00041000 C 12/20/14 41.0 12.80 15.30
TPX 141220C00042000 C 12/20/14 42.0 12.90 14.30
TPX 141220C00043000 C 12/20/14 43.0 11.90 13.50
TPX 141220C00044000 C 12/20/14 44.0 11.10 12.60
TPX 141220C00045000 C 12/20/14 45.0 10.20 11.80
TPX 141220C00046000 C 12/20/14 46.0 9.50 11.00
TPX 141220C00047000 C 12/20/14 47.0 9.00 10.10
TPX 141220C00048000 C 12/20/14 48.0 8.30 9.40
TPX 141220C00049000 C 12/20/14 49.0 7.20 8.70
TPX 141220C00050000 C 12/20/14 50.0 7.00 7.90
TPX 141220C00055000 C 12/20/14 55.0 4.30 4.60
TPX 141220C00060000 C 12/20/14 60.0 2.35 2.60
TPX 141220C00065000 C 12/20/14 65.0 1.10 1.50
TPX 141220C00070000 C 12/20/14 70.0 0.50 0.80
TPX 141220C00075000 C 12/20/14 75.0 0.20 0.40
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 0.15
TPX 141220P00028000 P 12/20/14 28.0 0.05 0.20
TPX 141220P00029000 P 12/20/14 29.0 0.05 0.25
TPX 141220P00030000 P 12/20/14 30.0 0.05 0.25
TPX 141220P00031000 P 12/20/14 31.0 0.05 0.25
TPX 141220P00032000 P 12/20/14 32.0 0.10 0.25
TPX 141220P00033000 P 12/20/14 33.0 0.10 0.25
TPX 141220P00034000 P 12/20/14 34.0 0.15 0.30
TPX 141220P00035000 P 12/20/14 35.0 0.10 0.70
TPX 141220P00036000 P 12/20/14 36.0 0.20 0.40
TPX 141220P00037000 P 12/20/14 37.0 0.25 0.45
TPX 141220P00038000 P 12/20/14 38.0 0.30 0.55
TPX 141220P00039000 P 12/20/14 39.0 0.35 0.65
TPX 141220P00040000 P 12/20/14 40.0 0.40 0.70
TPX 141220P00041000 P 12/20/14 41.0 0.55 0.85
TPX 141220P00042000 P 12/20/14 42.0 0.60 1.00
TPX 141220P00043000 P 12/20/14 43.0 0.70 1.15
TPX 141220P00044000 P 12/20/14 44.0 0.95 1.25
TPX 141220P00045000 P 12/20/14 45.0 1.10 1.45
TPX 141220P00046000 P 12/20/14 46.0 1.30 1.65
TPX 141220P00047000 P 12/20/14 47.0 1.50 1.90
TPX 141220P00048000 P 12/20/14 48.0 1.75 2.15
TPX 141220P00049000 P 12/20/14 49.0 2.00 2.45
TPX 141220P00050000 P 12/20/14 50.0 2.35 2.65
TPX 141220P00055000 P 12/20/14 55.0 4.40 4.60
TPX 141220P00060000 P 12/20/14 60.0 7.40 7.60
TPX 141220P00065000 P 12/20/14 65.0 10.70 12.00
TPX 141220P00070000 P 12/20/14 70.0 15.10 16.40
TPX 141220P00075000 P 12/20/14 75.0 19.10 21.40
TPX 141220P00080000 P 12/20/14 80.0 24.20 26.30
TPX 141220P00085000 P 12/20/14 85.0 28.90 31.40
TPX 150117C00015000 C 01/17/15 15.0 39.20 40.60
TPX 150117C00018000 C 01/17/15 18.0 36.20 37.60
TPX 150117C00020000 C 01/17/15 20.0 34.10 35.80
TPX 150117C00023000 C 01/17/15 23.0 30.90 32.60
TPX 150117C00024000 C 01/17/15 24.0 29.80 32.00
TPX 150117C00025000 C 01/17/15 25.0 28.80 30.60
TPX 150117C00026000 C 01/17/15 26.0 27.70 30.20
TPX 150117C00027000 C 01/17/15 27.0 26.70 29.30
TPX 150117C00028000 C 01/17/15 28.0 25.60 28.30
TPX 150117C00029000 C 01/17/15 29.0 24.60 27.40
TPX 150117C00030000 C 01/17/15 30.0 23.60 26.50
TPX 150117C00031000 C 01/17/15 31.0 22.50 25.60
TPX 150117C00032000 C 01/17/15 32.0 21.50 24.70
TPX 150117C00033000 C 01/17/15 33.0 20.40 23.80
TPX 150117C00034000 C 01/17/15 34.0 20.20 21.90
TPX 150117C00035000 C 01/17/15 35.0 19.20 21.00
TPX 150117C00036000 C 01/17/15 36.0 17.50 21.00
TPX 150117C00037000 C 01/17/15 37.0 17.30 19.10
TPX 150117C00038000 C 01/17/15 38.0 15.70 19.10
TPX 150117C00039000 C 01/17/15 39.0 14.80 18.30
TPX 150117C00040000 C 01/17/15 40.0 14.60 16.40
TPX 150117C00041000 C 01/17/15 41.0 13.70 15.40
TPX 150117C00042000 C 01/17/15 42.0 12.80 14.60
TPX 150117C00043000 C 01/17/15 43.0 12.10 13.70
TPX 150117C00044000 C 01/17/15 44.0 11.30 12.90
TPX 150117C00045000 C 01/17/15 45.0 10.60 12.10
TPX 150117C00046000 C 01/17/15 46.0 9.70 11.30
TPX 150117C00047000 C 01/17/15 47.0 9.00 10.50
TPX 150117C00048000 C 01/17/15 48.0 8.60 9.70
TPX 150117C00049000 C 01/17/15 49.0 7.90 9.00
TPX 150117C00050000 C 01/17/15 50.0 7.30 8.30
TPX 150117C00055000 C 01/17/15 55.0 4.50 5.20
TPX 150117C00060000 C 01/17/15 60.0 2.65 3.20
TPX 150117C00065000 C 01/17/15 65.0 1.35 1.85
TPX 150117C00070000 C 01/17/15 70.0 0.65 1.05
TPX 150117C00075000 C 01/17/15 75.0 0.35 0.65
TPX 150117C00080000 C 01/17/15 80.0 0.15 0.30
TPX 150117C00085000 C 01/17/15 85.0 0.00 0.30
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 0.15
TPX 150117P00025000 P 01/17/15 25.0 0.00 0.10
TPX 150117P00026000 P 01/17/15 26.0 0.05 0.20
TPX 150117P00027000 P 01/17/15 27.0 0.05 0.25
TPX 150117P00028000 P 01/17/15 28.0 0.00 0.35
TPX 150117P00029000 P 01/17/15 29.0 0.00 0.25
TPX 150117P00030000 P 01/17/15 30.0 0.05 0.25
TPX 150117P00031000 P 01/17/15 31.0 0.05 0.30
TPX 150117P00032000 P 01/17/15 32.0 0.10 0.30
TPX 150117P00033000 P 01/17/15 33.0 0.10 0.40
TPX 150117P00034000 P 01/17/15 34.0 0.10 0.45
TPX 150117P00035000 P 01/17/15 35.0 0.25 0.45
TPX 150117P00036000 P 01/17/15 36.0 0.25 0.55
TPX 150117P00037000 P 01/17/15 37.0 0.40 0.60
TPX 150117P00038000 P 01/17/15 38.0 0.45 0.65
TPX 150117P00039000 P 01/17/15 39.0 0.45 0.80
TPX 150117P00040000 P 01/17/15 40.0 0.65 0.85
TPX 150117P00041000 P 01/17/15 41.0 0.75 1.00
TPX 150117P00042000 P 01/17/15 42.0 0.80 1.15
TPX 150117P00043000 P 01/17/15 43.0 1.00 1.30
TPX 150117P00044000 P 01/17/15 44.0 1.15 1.50
TPX 150117P00045000 P 01/17/15 45.0 1.35 1.70
TPX 150117P00046000 P 01/17/15 46.0 1.50 1.95
TPX 150117P00047000 P 01/17/15 47.0 1.80 2.20
TPX 150117P00048000 P 01/17/15 48.0 2.05 2.45
TPX 150117P00049000 P 01/17/15 49.0 2.30 2.80
TPX 150117P00050000 P 01/17/15 50.0 2.65 3.20
TPX 150117P00055000 P 01/17/15 55.0 4.70 5.20
TPX 150117P00060000 P 01/17/15 60.0 7.60 8.30
TPX 150117P00065000 P 01/17/15 65.0 10.90 12.30
TPX 150117P00070000 P 01/17/15 70.0 15.20 16.60
TPX 150117P00075000 P 01/17/15 75.0 18.90 22.20
TPX 150117P00080000 P 01/17/15 80.0 24.20 26.90
TPX 150117P00085000 P 01/17/15 85.0 28.80 31.60
TPX 150320C00030000 C 03/20/15 30.0 24.00 26.10
TPX 150320C00035000 C 03/20/15 35.0 18.80 22.30
TPX 150320C00040000 C 03/20/15 40.0 15.00 17.00
TPX 150320C00045000 C 03/20/15 45.0 11.00 12.90
TPX 150320C00050000 C 03/20/15 50.0 8.10 9.40
TPX 150320C00055000 C 03/20/15 55.0 5.50 6.30
TPX 150320C00060000 C 03/20/15 60.0 3.80 4.20
TPX 150320C00065000 C 03/20/15 65.0 2.30 2.85
TPX 150320C00070000 C 03/20/15 70.0 1.35 1.80
TPX 150320C00075000 C 03/20/15 75.0 0.80 1.15
TPX 150320C00080000 C 03/20/15 80.0 0.40 0.75
TPX 150320C00085000 C 03/20/15 85.0 0.15 0.50
TPX 150320C00090000 C 03/20/15 90.0 0.05 0.35
TPX 150320P00030000 P 03/20/15 30.0 0.20 0.45
TPX 150320P00035000 P 03/20/15 35.0 0.55 0.80
TPX 150320P00040000 P 03/20/15 40.0 1.15 1.45
TPX 150320P00045000 P 03/20/15 45.0 2.15 2.50
TPX 150320P00050000 P 03/20/15 50.0 3.60 4.20
TPX 150320P00055000 P 03/20/15 55.0 5.80 6.40
TPX 150320P00060000 P 03/20/15 60.0 8.60 9.30
TPX 150320P00065000 P 03/20/15 65.0 11.90 13.20
TPX 150320P00070000 P 03/20/15 70.0 15.60 17.30
TPX 150320P00075000 P 03/20/15 75.0 20.10 21.70
TPX 150320P00080000 P 03/20/15 80.0 24.00 27.50
TPX 150320P00085000 P 03/20/15 85.0 28.70 32.20
TPX 150320P00090000 P 03/20/15 90.0 34.40 36.50
TPX 160115C00025000 C 01/15/16 25.0 28.60 32.50
TPX 160115C00030000 C 01/15/16 30.0 23.90 28.40
TPX 160115C00033000 C 01/15/16 33.0 22.40 25.30
TPX 160115C00035000 C 01/15/16 35.0 20.50 23.50
TPX 160115C00038000 C 01/15/16 38.0 18.00 21.20
TPX 160115C00040000 C 01/15/16 40.0 16.70 19.70
TPX 160115C00042000 C 01/15/16 42.0 15.30 18.30
TPX 160115C00045000 C 01/15/16 45.0 13.30 16.30
TPX 160115C00047000 C 01/15/16 47.0 12.10 15.10
TPX 160115C00050000 C 01/15/16 50.0 10.40 13.40
TPX 160115C00055000 C 01/15/16 55.0 7.90 10.80
TPX 160115C00060000 C 01/15/16 60.0 6.00 8.60
TPX 160115C00065000 C 01/15/16 65.0 4.50 6.80
TPX 160115C00070000 C 01/15/16 70.0 3.60 5.40
TPX 160115C00075000 C 01/15/16 75.0 2.80 4.40
TPX 160115C00080000 C 01/15/16 80.0 1.90 3.30
TPX 160115C00085000 C 01/15/16 85.0 1.35 2.70
TPX 160115C00090000 C 01/15/16 90.0 1.25 2.00
TPX 160115P00025000 P 01/15/16 25.0 0.50 1.00
TPX 160115P00030000 P 01/15/16 30.0 0.85 1.60
TPX 160115P00033000 P 01/15/16 33.0 1.30 2.15
TPX 160115P00035000 P 01/15/16 35.0 1.65 2.75
TPX 160115P00038000 P 01/15/16 38.0 2.25 3.40
TPX 160115P00040000 P 01/15/16 40.0 2.70 4.00
TPX 160115P00042000 P 01/15/16 42.0 3.20 4.60
TPX 160115P00045000 P 01/15/16 45.0 4.10 5.70
TPX 160115P00047000 P 01/15/16 47.0 4.60 6.50
TPX 160115P00050000 P 01/15/16 50.0 5.70 7.70
TPX 160115P00055000 P 01/15/16 55.0 8.20 10.40
TPX 160115P00060000 P 01/15/16 60.0 10.90 13.60
TPX 160115P00065000 P 01/15/16 65.0 13.90 16.90
TPX 160115P00070000 P 01/15/16 70.0 17.80 20.60
TPX 160115P00075000 P 01/15/16 75.0 21.80 24.70
TPX 160115P00080000 P 01/15/16 80.0 26.00 28.80
TPX 160115P00085000 P 01/15/16 85.0 30.40 33.20
TPX 160115P00090000 P 01/15/16 90.0 34.90 37.70

OPRA data is delayed 15 minutes.