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 (2014-09-26)Premium Content

Tempur Sealy International Inc (TPX)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TPX 141122C00030000 C 11/22/14 30.0 24.80 26.90
TPX 141122C00035000 C 11/22/14 35.0 18.90 22.40
TPX 141122C00040000 C 11/22/14 40.0 14.90 16.90
TPX 141122C00045000 C 11/22/14 45.0 9.60 12.50
TPX 141122C00050000 C 11/22/14 50.0 5.40 5.90
TPX 141122C00055000 C 11/22/14 55.0 0.45 1.85
TPX 141122C00060000 C 11/22/14 60.0 0.00 0.10
TPX 141122C00065000 C 11/22/14 65.0 0.00 0.05
TPX 141122C00070000 C 11/22/14 70.0 0.00 0.05
TPX 141122C00075000 C 11/22/14 75.0 0.00 0.05
TPX 141122C00080000 C 11/22/14 80.0 0.00 0.05
TPX 141122C00085000 C 11/22/14 85.0 0.00 0.05
TPX 141122C00090000 C 11/22/14 90.0 0.00 0.05
TPX 141122P00030000 P 11/22/14 30.0 0.00 0.05
TPX 141122P00035000 P 11/22/14 35.0 0.00 0.05
TPX 141122P00040000 P 11/22/14 40.0 0.00 0.05
TPX 141122P00045000 P 11/22/14 45.0 0.00 0.05
TPX 141122P00050000 P 11/22/14 50.0 0.00 0.05
TPX 141122P00055000 P 11/22/14 55.0 0.00 0.05
TPX 141122P00060000 P 11/22/14 60.0 3.60 4.60
TPX 141122P00065000 P 11/22/14 65.0 8.10 9.80
TPX 141122P00070000 P 11/22/14 70.0 12.60 15.80
TPX 141122P00075000 P 11/22/14 75.0 17.60 21.10
TPX 141122P00080000 P 11/22/14 80.0 22.50 25.80
TPX 141122P00085000 P 11/22/14 85.0 27.40 31.30
TPX 141122P00090000 P 11/22/14 90.0 33.10 35.10
TPX 141220C00025000 C 12/20/14 25.0 29.80 31.90
TPX 141220C00026000 C 12/20/14 26.0 28.30 31.40
TPX 141220C00027000 C 12/20/14 27.0 27.30 30.40
TPX 141220C00028000 C 12/20/14 28.0 26.20 29.40
TPX 141220C00029000 C 12/20/14 29.0 25.50 28.40
TPX 141220C00030000 C 12/20/14 30.0 24.50 27.30
TPX 141220C00031000 C 12/20/14 31.0 24.10 25.90
TPX 141220C00032000 C 12/20/14 32.0 22.50 25.30
TPX 141220C00033000 C 12/20/14 33.0 21.50 24.30
TPX 141220C00034000 C 12/20/14 34.0 20.50 23.20
TPX 141220C00035000 C 12/20/14 35.0 19.60 22.20
TPX 141220C00036000 C 12/20/14 36.0 19.00 21.00
TPX 141220C00037000 C 12/20/14 37.0 18.00 20.10
TPX 141220C00038000 C 12/20/14 38.0 17.00 19.10
TPX 141220C00039000 C 12/20/14 39.0 16.10 18.10
TPX 141220C00040000 C 12/20/14 40.0 15.00 17.20
TPX 141220C00041000 C 12/20/14 41.0 14.00 16.20
TPX 141220C00042000 C 12/20/14 42.0 13.30 15.20
TPX 141220C00043000 C 12/20/14 43.0 12.20 14.20
TPX 141220C00044000 C 12/20/14 44.0 11.30 13.20
TPX 141220C00045000 C 12/20/14 45.0 10.30 12.20
TPX 141220C00046000 C 12/20/14 46.0 9.40 11.00
TPX 141220C00047000 C 12/20/14 47.0 8.40 10.00
TPX 141220C00048000 C 12/20/14 48.0 7.40 9.00
TPX 141220C00049000 C 12/20/14 49.0 6.40 8.00
TPX 141220C00050000 C 12/20/14 50.0 5.50 7.00
TPX 141220C00055000 C 12/20/14 55.0 1.80 2.00
TPX 141220C00060000 C 12/20/14 60.0 0.30 0.55
TPX 141220C00065000 C 12/20/14 65.0 0.00 0.35
TPX 141220C00070000 C 12/20/14 70.0 0.00 0.10
TPX 141220C00075000 C 12/20/14 75.0 0.00 0.05
TPX 141220C00080000 C 12/20/14 80.0 0.00 0.05
TPX 141220C00085000 C 12/20/14 85.0 0.00 0.05
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 0.05
TPX 141220P00032000 P 12/20/14 32.0 0.00 0.05
TPX 141220P00033000 P 12/20/14 33.0 0.00 0.05
TPX 141220P00034000 P 12/20/14 34.0 0.00 0.05
TPX 141220P00035000 P 12/20/14 35.0 0.00 0.05
TPX 141220P00036000 P 12/20/14 36.0 0.00 0.05
TPX 141220P00037000 P 12/20/14 37.0 0.00 0.05
TPX 141220P00038000 P 12/20/14 38.0 0.00 0.05
TPX 141220P00039000 P 12/20/14 39.0 0.00 0.05
TPX 141220P00040000 P 12/20/14 40.0 0.00 0.10
TPX 141220P00041000 P 12/20/14 41.0 0.00 0.10
TPX 141220P00042000 P 12/20/14 42.0 0.00 0.15
TPX 141220P00043000 P 12/20/14 43.0 0.00 0.20
TPX 141220P00044000 P 12/20/14 44.0 0.00 0.25
TPX 141220P00045000 P 12/20/14 45.0 0.00 0.30
TPX 141220P00046000 P 12/20/14 46.0 0.00 0.25
TPX 141220P00047000 P 12/20/14 47.0 0.00 0.20
TPX 141220P00048000 P 12/20/14 48.0 0.00 0.25
TPX 141220P00049000 P 12/20/14 49.0 0.05 0.25
TPX 141220P00050000 P 12/20/14 50.0 0.05 0.30
TPX 141220P00055000 P 12/20/14 55.0 1.15 1.40
TPX 141220P00060000 P 12/20/14 60.0 3.60 4.90
TPX 141220P00065000 P 12/20/14 65.0 8.10 9.80
TPX 141220P00070000 P 12/20/14 70.0 13.00 14.80
TPX 141220P00075000 P 12/20/14 75.0 18.20 19.80
TPX 141220P00080000 P 12/20/14 80.0 22.80 25.50
TPX 141220P00085000 P 12/20/14 85.0 28.10 30.50
TPX 150117C00015000 C 01/17/15 15.0 39.20 42.40
TPX 150117C00018000 C 01/17/15 18.0 36.50 39.30
TPX 150117C00020000 C 01/17/15 20.0 34.90 36.80
TPX 150117C00023000 C 01/17/15 23.0 32.10 33.90
TPX 150117C00024000 C 01/17/15 24.0 30.60 33.30
TPX 150117C00025000 C 01/17/15 25.0 29.60 32.40
TPX 150117C00026000 C 01/17/15 26.0 28.60 31.40
TPX 150117C00027000 C 01/17/15 27.0 27.60 30.30
TPX 150117C00028000 C 01/17/15 28.0 26.60 28.90
TPX 150117C00029000 C 01/17/15 29.0 25.10 27.90
TPX 150117C00030000 C 01/17/15 30.0 25.10 26.50
TPX 150117C00031000 C 01/17/15 31.0 24.10 26.00
TPX 150117C00032000 C 01/17/15 32.0 23.10 25.10
TPX 150117C00033000 C 01/17/15 33.0 22.00 24.10
TPX 150117C00034000 C 01/17/15 34.0 21.10 23.10
TPX 150117C00035000 C 01/17/15 35.0 20.30 22.10
TPX 150117C00036000 C 01/17/15 36.0 19.20 21.30
TPX 150117C00037000 C 01/17/15 37.0 18.20 20.30
TPX 150117C00038000 C 01/17/15 38.0 17.30 19.30
TPX 150117C00039000 C 01/17/15 39.0 16.20 18.30
TPX 150117C00040000 C 01/17/15 40.0 15.20 17.30
TPX 150117C00041000 C 01/17/15 41.0 14.20 16.30
TPX 150117C00042000 C 01/17/15 42.0 13.30 15.30
TPX 150117C00043000 C 01/17/15 43.0 12.30 14.30
TPX 150117C00044000 C 01/17/15 44.0 11.40 13.40
TPX 150117C00045000 C 01/17/15 45.0 10.40 12.40
TPX 150117C00046000 C 01/17/15 46.0 9.40 12.00
TPX 150117C00047000 C 01/17/15 47.0 8.60 10.20
TPX 150117C00048000 C 01/17/15 48.0 7.70 9.20
TPX 150117C00049000 C 01/17/15 49.0 6.80 8.30
TPX 150117C00050000 C 01/17/15 50.0 6.00 7.40
TPX 150117C00055000 C 01/17/15 55.0 2.50 2.80
TPX 150117C00060000 C 01/17/15 60.0 0.70 0.85
TPX 150117C00065000 C 01/17/15 65.0 0.10 0.35
TPX 150117C00070000 C 01/17/15 70.0 0.00 0.25
TPX 150117C00075000 C 01/17/15 75.0 0.00 0.10
TPX 150117C00080000 C 01/17/15 80.0 0.00 0.05
TPX 150117C00085000 C 01/17/15 85.0 0.00 0.05
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 0.05
TPX 150117P00024000 P 01/17/15 24.0 0.00 0.10
TPX 150117P00025000 P 01/17/15 25.0 0.00 0.05
TPX 150117P00026000 P 01/17/15 26.0 0.00 0.05
TPX 150117P00027000 P 01/17/15 27.0 0.00 0.05
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 0.05
TPX 150117P00031000 P 01/17/15 31.0 0.00 0.05
TPX 150117P00032000 P 01/17/15 32.0 0.00 0.05
TPX 150117P00033000 P 01/17/15 33.0 0.00 0.10
TPX 150117P00034000 P 01/17/15 34.0 0.00 0.15
TPX 150117P00035000 P 01/17/15 35.0 0.00 0.15
TPX 150117P00036000 P 01/17/15 36.0 0.00 0.15
TPX 150117P00037000 P 01/17/15 37.0 0.00 0.15
TPX 150117P00038000 P 01/17/15 38.0 0.00 0.20
TPX 150117P00039000 P 01/17/15 39.0 0.00 0.30
TPX 150117P00040000 P 01/17/15 40.0 0.00 0.30
TPX 150117P00041000 P 01/17/15 41.0 0.00 0.25
TPX 150117P00042000 P 01/17/15 42.0 0.05 0.25
TPX 150117P00043000 P 01/17/15 43.0 0.05 0.30
TPX 150117P00044000 P 01/17/15 44.0 0.05 0.25
TPX 150117P00045000 P 01/17/15 45.0 0.10 0.45
TPX 150117P00046000 P 01/17/15 46.0 0.05 0.35
TPX 150117P00047000 P 01/17/15 47.0 0.10 0.40
TPX 150117P00048000 P 01/17/15 48.0 0.15 0.40
TPX 150117P00049000 P 01/17/15 49.0 0.30 0.50
TPX 150117P00050000 P 01/17/15 50.0 0.40 0.65
TPX 150117P00055000 P 01/17/15 55.0 1.75 2.10
TPX 150117P00060000 P 01/17/15 60.0 4.50 5.30
TPX 150117P00065000 P 01/17/15 65.0 8.30 9.90
TPX 150117P00070000 P 01/17/15 70.0 12.70 14.60
TPX 150117P00075000 P 01/17/15 75.0 17.90 19.90
TPX 150117P00080000 P 01/17/15 80.0 23.00 24.90
TPX 150117P00085000 P 01/17/15 85.0 28.10 29.90
TPX 150320C00030000 C 03/20/15 30.0 25.00 27.40
TPX 150320C00035000 C 03/20/15 35.0 19.80 22.60
TPX 150320C00040000 C 03/20/15 40.0 15.30 17.60
TPX 150320C00045000 C 03/20/15 45.0 11.30 13.00
TPX 150320C00050000 C 03/20/15 50.0 7.30 8.70
TPX 150320C00055000 C 03/20/15 55.0 4.30 4.80
TPX 150320C00060000 C 03/20/15 60.0 2.25 2.70
TPX 150320C00065000 C 03/20/15 65.0 1.10 1.30
TPX 150320C00070000 C 03/20/15 70.0 0.35 0.75
TPX 150320C00075000 C 03/20/15 75.0 0.10 0.50
TPX 150320C00080000 C 03/20/15 80.0 0.05 0.25
TPX 150320C00085000 C 03/20/15 85.0 0.00 0.25
TPX 150320C00090000 C 03/20/15 90.0 0.00 0.25
TPX 150320P00030000 P 03/20/15 30.0 0.00 0.25
TPX 150320P00035000 P 03/20/15 35.0 0.10 0.25
TPX 150320P00040000 P 03/20/15 40.0 0.20 0.50
TPX 150320P00045000 P 03/20/15 45.0 0.60 1.05
TPX 150320P00050000 P 03/20/15 50.0 1.70 2.05
TPX 150320P00055000 P 03/20/15 55.0 3.30 4.00
TPX 150320P00060000 P 03/20/15 60.0 6.20 7.00
TPX 150320P00065000 P 03/20/15 65.0 9.50 10.80
TPX 150320P00070000 P 03/20/15 70.0 13.40 15.20
TPX 150320P00075000 P 03/20/15 75.0 17.60 20.20
TPX 150320P00080000 P 03/20/15 80.0 22.90 25.30
TPX 150320P00085000 P 03/20/15 85.0 27.80 30.40
TPX 150320P00090000 P 03/20/15 90.0 32.90 35.50
TPX 150619C00025000 C 06/19/15 25.0 29.60 32.70
TPX 150619C00030000 C 06/19/15 30.0 24.50 28.30
TPX 150619C00035000 C 06/19/15 35.0 20.00 23.90
TPX 150619C00040000 C 06/19/15 40.0 15.40 19.10
TPX 150619C00045000 C 06/19/15 45.0 12.20 15.00
TPX 150619C00050000 C 06/19/15 50.0 8.70 11.40
TPX 150619C00055000 C 06/19/15 55.0 5.90 7.20
TPX 150619C00060000 C 06/19/15 60.0 3.80 4.70
TPX 150619C00065000 C 06/19/15 65.0 2.30 3.10
TPX 150619C00070000 C 06/19/15 70.0 1.35 1.90
TPX 150619C00075000 C 06/19/15 75.0 0.75 1.20
TPX 150619P00025000 P 06/19/15 25.0 0.00 0.40
TPX 150619P00030000 P 06/19/15 30.0 0.00 0.50
TPX 150619P00035000 P 06/19/15 35.0 0.20 0.70
TPX 150619P00040000 P 06/19/15 40.0 0.65 1.10
TPX 150619P00045000 P 06/19/15 45.0 1.60 1.95
TPX 150619P00050000 P 06/19/15 50.0 2.80 3.40
TPX 150619P00055000 P 06/19/15 55.0 4.80 5.60
TPX 150619P00060000 P 06/19/15 60.0 7.70 8.50
TPX 150619P00065000 P 06/19/15 65.0 10.50 12.00
TPX 150619P00070000 P 06/19/15 70.0 14.40 17.00
TPX 150619P00075000 P 06/19/15 75.0 18.60 21.00
TPX 160115C00025000 C 01/15/16 25.0 29.50 33.70
TPX 160115C00030000 C 01/15/16 30.0 24.80 28.80
TPX 160115C00033000 C 01/15/16 33.0 22.10 26.10
TPX 160115C00035000 C 01/15/16 35.0 20.50 24.20
TPX 160115C00038000 C 01/15/16 38.0 18.70 21.90
TPX 160115C00040000 C 01/15/16 40.0 17.10 20.10
TPX 160115C00042000 C 01/15/16 42.0 15.60 18.60
TPX 160115C00045000 C 01/15/16 45.0 13.50 16.50
TPX 160115C00047000 C 01/15/16 47.0 12.50 15.20
TPX 160115C00050000 C 01/15/16 50.0 10.60 13.30
TPX 160115C00055000 C 01/15/16 55.0 8.30 10.10
TPX 160115C00060000 C 01/15/16 60.0 6.00 7.90
TPX 160115C00065000 C 01/15/16 65.0 4.40 6.00
TPX 160115C00070000 C 01/15/16 70.0 3.10 4.60
TPX 160115C00075000 C 01/15/16 75.0 2.30 3.60
TPX 160115C00080000 C 01/15/16 80.0 1.65 2.30
TPX 160115C00085000 C 01/15/16 85.0 1.20 1.75
TPX 160115C00090000 C 01/15/16 90.0 0.75 1.55
TPX 160115P00025000 P 01/15/16 25.0 0.00 1.00
TPX 160115P00030000 P 01/15/16 30.0 0.25 1.20
TPX 160115P00033000 P 01/15/16 33.0 0.50 1.50
TPX 160115P00035000 P 01/15/16 35.0 1.10 1.75
TPX 160115P00038000 P 01/15/16 38.0 1.50 2.25
TPX 160115P00040000 P 01/15/16 40.0 1.95 2.65
TPX 160115P00042000 P 01/15/16 42.0 2.20 3.10
TPX 160115P00045000 P 01/15/16 45.0 2.60 4.20
TPX 160115P00047000 P 01/15/16 47.0 3.70 4.90
TPX 160115P00050000 P 01/15/16 50.0 4.90 6.00
TPX 160115P00055000 P 01/15/16 55.0 6.50 8.50
TPX 160115P00060000 P 01/15/16 60.0 9.80 11.30
TPX 160115P00065000 P 01/15/16 65.0 12.00 15.10
TPX 160115P00070000 P 01/15/16 70.0 15.90 18.60
TPX 160115P00075000 P 01/15/16 75.0 19.80 22.70
TPX 160115P00080000 P 01/15/16 80.0 24.00 26.90
TPX 160115P00085000 P 01/15/16 85.0 27.90 31.80
TPX 160115P00090000 P 01/15/16 90.0 32.50 36.40

OPRA data is delayed 15 minutes.