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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TPX 141122C00030000 C 11/22/14 30.0 25.70 27.30
TPX 141122C00035000 C 11/22/14 35.0 20.70 22.40
TPX 141122C00040000 C 11/22/14 40.0 15.60 17.70
TPX 141122C00045000 C 11/22/14 45.0 10.60 13.10
TPX 141122C00050000 C 11/22/14 50.0 6.70 8.20
TPX 141122C00055000 C 11/22/14 55.0 3.60 4.20
TPX 141122C00060000 C 11/22/14 60.0 1.45 1.80
TPX 141122C00065000 C 11/22/14 65.0 0.45 0.70
TPX 141122C00070000 C 11/22/14 70.0 0.05 0.50
TPX 141122C00075000 C 11/22/14 75.0 0.00 0.25
TPX 141122C00080000 C 11/22/14 80.0 0.00 0.25
TPX 141122C00085000 C 11/22/14 85.0 0.00 0.10
TPX 141122C00090000 C 11/22/14 90.0 0.00 0.10
TPX 141122P00030000 P 11/22/14 30.0 0.00 0.10
TPX 141122P00035000 P 11/22/14 35.0 0.00 0.10
TPX 141122P00040000 P 11/22/14 40.0 0.00 0.25
TPX 141122P00045000 P 11/22/14 45.0 0.20 0.50
TPX 141122P00050000 P 11/22/14 50.0 0.60 1.05
TPX 141122P00055000 P 11/22/14 55.0 2.00 2.50
TPX 141122P00060000 P 11/22/14 60.0 4.60 5.20
TPX 141122P00065000 P 11/22/14 65.0 8.00 9.80
TPX 141122P00070000 P 11/22/14 70.0 12.70 14.40
TPX 141122P00075000 P 11/22/14 75.0 17.40 19.30
TPX 141122P00080000 P 11/22/14 80.0 22.50 24.30
TPX 141122P00085000 P 11/22/14 85.0 27.60 29.60
TPX 141122P00090000 P 11/22/14 90.0 32.70 34.40
TPX 141220C00025000 C 12/20/14 25.0 30.60 32.30
TPX 141220C00026000 C 12/20/14 26.0 29.70 31.90
TPX 141220C00027000 C 12/20/14 27.0 28.60 30.50
TPX 141220C00028000 C 12/20/14 28.0 27.50 29.30
TPX 141220C00029000 C 12/20/14 29.0 26.60 28.50
TPX 141220C00030000 C 12/20/14 30.0 25.60 27.40
TPX 141220C00031000 C 12/20/14 31.0 24.50 26.40
TPX 141220C00032000 C 12/20/14 32.0 23.70 25.50
TPX 141220C00033000 C 12/20/14 33.0 22.70 24.50
TPX 141220C00034000 C 12/20/14 34.0 21.60 23.60
TPX 141220C00035000 C 12/20/14 35.0 20.60 22.70
TPX 141220C00036000 C 12/20/14 36.0 19.70 21.80
TPX 141220C00037000 C 12/20/14 37.0 18.50 20.90
TPX 141220C00038000 C 12/20/14 38.0 17.70 20.00
TPX 141220C00039000 C 12/20/14 39.0 16.40 19.10
TPX 141220C00040000 C 12/20/14 40.0 15.30 18.10
TPX 141220C00041000 C 12/20/14 41.0 14.60 17.00
TPX 141220C00042000 C 12/20/14 42.0 13.50 16.20
TPX 141220C00043000 C 12/20/14 43.0 12.80 15.10
TPX 141220C00044000 C 12/20/14 44.0 11.60 14.30
TPX 141220C00045000 C 12/20/14 45.0 11.00 13.90
TPX 141220C00046000 C 12/20/14 46.0 10.20 12.30
TPX 141220C00047000 C 12/20/14 47.0 9.10 11.70
TPX 141220C00048000 C 12/20/14 48.0 8.20 11.20
TPX 141220C00049000 C 12/20/14 49.0 7.70 9.40
TPX 141220C00050000 C 12/20/14 50.0 6.90 8.50
TPX 141220C00055000 C 12/20/14 55.0 4.00 4.60
TPX 141220C00060000 C 12/20/14 60.0 1.95 2.30
TPX 141220C00065000 C 12/20/14 65.0 0.60 1.15
TPX 141220C00070000 C 12/20/14 70.0 0.20 0.60
TPX 141220C00075000 C 12/20/14 75.0 0.05 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 0.10
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 0.10
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 0.25
TPX 141220P00035000 P 12/20/14 35.0 0.00 0.25
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 0.30
TPX 141220P00039000 P 12/20/14 39.0 0.00 0.40
TPX 141220P00040000 P 12/20/14 40.0 0.00 0.25
TPX 141220P00041000 P 12/20/14 41.0 0.00 0.30
TPX 141220P00042000 P 12/20/14 42.0 0.00 0.50
TPX 141220P00043000 P 12/20/14 43.0 0.05 0.50
TPX 141220P00044000 P 12/20/14 44.0 0.10 0.55
TPX 141220P00045000 P 12/20/14 45.0 0.15 0.60
TPX 141220P00046000 P 12/20/14 46.0 0.25 0.65
TPX 141220P00047000 P 12/20/14 47.0 0.35 0.75
TPX 141220P00048000 P 12/20/14 48.0 0.50 0.90
TPX 141220P00049000 P 12/20/14 49.0 0.65 1.10
TPX 141220P00050000 P 12/20/14 50.0 0.95 1.20
TPX 141220P00055000 P 12/20/14 55.0 2.45 2.80
TPX 141220P00060000 P 12/20/14 60.0 5.00 5.80
TPX 141220P00065000 P 12/20/14 65.0 8.50 10.00
TPX 141220P00070000 P 12/20/14 70.0 12.60 14.60
TPX 141220P00075000 P 12/20/14 75.0 17.20 19.80
TPX 141220P00080000 P 12/20/14 80.0 22.40 24.60
TPX 141220P00085000 P 12/20/14 85.0 27.50 29.40
TPX 150117C00015000 C 01/17/15 15.0 40.70 43.20
TPX 150117C00018000 C 01/17/15 18.0 37.70 39.40
TPX 150117C00020000 C 01/17/15 20.0 35.60 37.40
TPX 150117C00023000 C 01/17/15 23.0 32.60 34.30
TPX 150117C00024000 C 01/17/15 24.0 31.70 33.50
TPX 150117C00025000 C 01/17/15 25.0 30.50 32.40
TPX 150117C00026000 C 01/17/15 26.0 29.60 31.60
TPX 150117C00027000 C 01/17/15 27.0 28.50 30.40
TPX 150117C00028000 C 01/17/15 28.0 27.50 29.50
TPX 150117C00029000 C 01/17/15 29.0 26.70 28.50
TPX 150117C00030000 C 01/17/15 30.0 25.70 27.60
TPX 150117C00031000 C 01/17/15 31.0 24.60 26.60
TPX 150117C00032000 C 01/17/15 32.0 23.60 25.70
TPX 150117C00033000 C 01/17/15 33.0 22.60 24.80
TPX 150117C00034000 C 01/17/15 34.0 21.60 23.80
TPX 150117C00035000 C 01/17/15 35.0 20.70 23.00
TPX 150117C00036000 C 01/17/15 36.0 19.30 22.20
TPX 150117C00037000 C 01/17/15 37.0 18.50 21.10
TPX 150117C00038000 C 01/17/15 38.0 17.60 20.20
TPX 150117C00039000 C 01/17/15 39.0 16.60 19.20
TPX 150117C00040000 C 01/17/15 40.0 15.90 18.30
TPX 150117C00041000 C 01/17/15 41.0 14.70 17.20
TPX 150117C00042000 C 01/17/15 42.0 13.70 16.30
TPX 150117C00043000 C 01/17/15 43.0 12.90 15.30
TPX 150117C00044000 C 01/17/15 44.0 12.10 14.50
TPX 150117C00045000 C 01/17/15 45.0 11.30 13.40
TPX 150117C00046000 C 01/17/15 46.0 10.30 12.30
TPX 150117C00047000 C 01/17/15 47.0 9.40 12.10
TPX 150117C00048000 C 01/17/15 48.0 8.80 10.60
TPX 150117C00049000 C 01/17/15 49.0 8.00 9.70
TPX 150117C00050000 C 01/17/15 50.0 7.10 8.90
TPX 150117C00055000 C 01/17/15 55.0 4.40 5.00
TPX 150117C00060000 C 01/17/15 60.0 2.30 2.65
TPX 150117C00065000 C 01/17/15 65.0 1.00 1.25
TPX 150117C00070000 C 01/17/15 70.0 0.30 0.75
TPX 150117C00075000 C 01/17/15 75.0 0.10 0.50
TPX 150117C00080000 C 01/17/15 80.0 0.00 0.25
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 0.10
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 0.10
TPX 150117P00028000 P 01/17/15 28.0 0.00 0.15
TPX 150117P00029000 P 01/17/15 29.0 0.00 0.15
TPX 150117P00030000 P 01/17/15 30.0 0.00 0.15
TPX 150117P00031000 P 01/17/15 31.0 0.00 0.15
TPX 150117P00032000 P 01/17/15 32.0 0.00 0.10
TPX 150117P00033000 P 01/17/15 33.0 0.00 0.25
TPX 150117P00034000 P 01/17/15 34.0 0.00 0.25
TPX 150117P00035000 P 01/17/15 35.0 0.05 0.25
TPX 150117P00036000 P 01/17/15 36.0 0.00 0.50
TPX 150117P00037000 P 01/17/15 37.0 0.05 0.30
TPX 150117P00038000 P 01/17/15 38.0 0.00 0.30
TPX 150117P00039000 P 01/17/15 39.0 0.05 0.35
TPX 150117P00040000 P 01/17/15 40.0 0.10 0.50
TPX 150117P00041000 P 01/17/15 41.0 0.15 0.50
TPX 150117P00042000 P 01/17/15 42.0 0.15 0.60
TPX 150117P00043000 P 01/17/15 43.0 0.20 0.65
TPX 150117P00044000 P 01/17/15 44.0 0.35 0.70
TPX 150117P00045000 P 01/17/15 45.0 0.40 0.80
TPX 150117P00046000 P 01/17/15 46.0 0.55 0.90
TPX 150117P00047000 P 01/17/15 47.0 0.65 1.05
TPX 150117P00048000 P 01/17/15 48.0 0.80 1.20
TPX 150117P00049000 P 01/17/15 49.0 1.10 1.45
TPX 150117P00050000 P 01/17/15 50.0 1.30 1.65
TPX 150117P00055000 P 01/17/15 55.0 2.85 3.10
TPX 150117P00060000 P 01/17/15 60.0 5.40 6.20
TPX 150117P00065000 P 01/17/15 65.0 8.70 10.20
TPX 150117P00070000 P 01/17/15 70.0 13.00 15.00
TPX 150117P00075000 P 01/17/15 75.0 17.30 19.80
TPX 150117P00080000 P 01/17/15 80.0 22.30 24.80
TPX 150117P00085000 P 01/17/15 85.0 27.40 29.50
TPX 150320C00030000 C 03/20/15 30.0 25.30 28.10
TPX 150320C00035000 C 03/20/15 35.0 20.60 23.70
TPX 150320C00040000 C 03/20/15 40.0 16.10 18.40
TPX 150320C00045000 C 03/20/15 45.0 12.00 13.90
TPX 150320C00050000 C 03/20/15 50.0 8.40 10.00
TPX 150320C00055000 C 03/20/15 55.0 5.90 6.50
TPX 150320C00060000 C 03/20/15 60.0 3.00 4.30
TPX 150320C00065000 C 03/20/15 65.0 1.85 2.80
TPX 150320C00070000 C 03/20/15 70.0 1.00 1.50
TPX 150320C00075000 C 03/20/15 75.0 0.45 0.90
TPX 150320C00080000 C 03/20/15 80.0 0.20 0.60
TPX 150320C00085000 C 03/20/15 85.0 0.10 0.40
TPX 150320C00090000 C 03/20/15 90.0 0.00 0.35
TPX 150320P00030000 P 03/20/15 30.0 0.05 0.30
TPX 150320P00035000 P 03/20/15 35.0 0.15 0.55
TPX 150320P00040000 P 03/20/15 40.0 0.45 0.85
TPX 150320P00045000 P 03/20/15 45.0 1.10 1.55
TPX 150320P00050000 P 03/20/15 50.0 2.20 2.85
TPX 150320P00055000 P 03/20/15 55.0 3.90 4.70
TPX 150320P00060000 P 03/20/15 60.0 6.70 7.30
TPX 150320P00065000 P 03/20/15 65.0 9.80 11.40
TPX 150320P00070000 P 03/20/15 70.0 13.70 15.50
TPX 150320P00075000 P 03/20/15 75.0 18.10 19.90
TPX 150320P00080000 P 03/20/15 80.0 22.70 24.80
TPX 150320P00085000 P 03/20/15 85.0 27.00 29.60
TPX 150320P00090000 P 03/20/15 90.0 32.20 34.40
TPX 150619C00025000 C 06/19/15 25.0 30.30 33.10
TPX 150619C00030000 C 06/19/15 30.0 25.10 28.60
TPX 150619C00035000 C 06/19/15 35.0 20.80 23.60
TPX 150619C00040000 C 06/19/15 40.0 16.90 19.60
TPX 150619C00045000 C 06/19/15 45.0 12.90 15.60
TPX 150619C00050000 C 06/19/15 50.0 9.70 11.10
TPX 150619C00055000 C 06/19/15 55.0 6.90 8.90
TPX 150619C00060000 C 06/19/15 60.0 4.20 6.00
TPX 150619C00065000 C 06/19/15 65.0 2.55 4.10
TPX 150619C00070000 C 06/19/15 70.0 2.00 2.80
TPX 150619C00075000 C 06/19/15 75.0 0.65 1.90
TPX 150619P00025000 P 06/19/15 25.0 0.00 0.50
TPX 150619P00030000 P 06/19/15 30.0 0.10 0.60
TPX 150619P00035000 P 06/19/15 35.0 0.50 0.90
TPX 150619P00040000 P 06/19/15 40.0 0.70 1.55
TPX 150619P00045000 P 06/19/15 45.0 1.25 3.20
TPX 150619P00050000 P 06/19/15 50.0 3.30 4.80
TPX 150619P00055000 P 06/19/15 55.0 5.30 6.30
TPX 150619P00060000 P 06/19/15 60.0 7.90 10.20
TPX 150619P00065000 P 06/19/15 65.0 11.00 13.00
TPX 150619P00070000 P 06/19/15 70.0 14.80 16.70
TPX 150619P00075000 P 06/19/15 75.0 18.10 21.00
TPX 160115C00025000 C 01/15/16 25.0 30.20 33.90
TPX 160115C00030000 C 01/15/16 30.0 25.90 29.90
TPX 160115C00033000 C 01/15/16 33.0 23.00 26.40
TPX 160115C00035000 C 01/15/16 35.0 21.60 25.60
TPX 160115C00038000 C 01/15/16 38.0 19.60 22.70
TPX 160115C00040000 C 01/15/16 40.0 18.00 21.20
TPX 160115C00042000 C 01/15/16 42.0 16.80 19.70
TPX 160115C00045000 C 01/15/16 45.0 13.60 17.70
TPX 160115C00047000 C 01/15/16 47.0 12.30 16.40
TPX 160115C00050000 C 01/15/16 50.0 11.30 13.70
TPX 160115C00055000 C 01/15/16 55.0 9.30 11.00
TPX 160115C00060000 C 01/15/16 60.0 7.20 8.90
TPX 160115C00065000 C 01/15/16 65.0 5.30 7.20
TPX 160115C00070000 C 01/15/16 70.0 4.00 6.90
TPX 160115C00075000 C 01/15/16 75.0 2.90 4.50
TPX 160115C00080000 C 01/15/16 80.0 2.20 3.60
TPX 160115C00085000 C 01/15/16 85.0 1.55 2.55
TPX 160115C00090000 C 01/15/16 90.0 1.00 2.00
TPX 160115P00025000 P 01/15/16 25.0 0.05 1.00
TPX 160115P00030000 P 01/15/16 30.0 0.40 1.35
TPX 160115P00033000 P 01/15/16 33.0 0.75 1.75
TPX 160115P00035000 P 01/15/16 35.0 1.05 2.00
TPX 160115P00038000 P 01/15/16 38.0 1.60 2.55
TPX 160115P00040000 P 01/15/16 40.0 2.00 3.60
TPX 160115P00042000 P 01/15/16 42.0 2.30 4.90
TPX 160115P00045000 P 01/15/16 45.0 3.20 4.80
TPX 160115P00047000 P 01/15/16 47.0 3.90 6.90
TPX 160115P00050000 P 01/15/16 50.0 5.10 7.10
TPX 160115P00055000 P 01/15/16 55.0 7.30 9.30
TPX 160115P00060000 P 01/15/16 60.0 10.10 11.70
TPX 160115P00065000 P 01/15/16 65.0 12.50 15.50
TPX 160115P00070000 P 01/15/16 70.0 16.70 19.10
TPX 160115P00075000 P 01/15/16 75.0 20.00 22.90
TPX 160115P00080000 P 01/15/16 80.0 24.50 27.50
TPX 160115P00085000 P 01/15/16 85.0 27.70 31.80
TPX 160115P00090000 P 01/15/16 90.0 32.20 36.20

OPRA data is delayed 15 minutes.