Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Tempur Sealy International Inc (TPX)
As of Apr 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TPX 180518C00037500 C May 18, 2018 37.5 4.80 5.20
TPX 180518C00040000 C May 18, 2018 40.0 3.10 3.40
TPX 180518C00042500 C May 18, 2018 42.5 1.65 1.90
TPX 180518C00045000 C May 18, 2018 45.0 0.85 0.95
TPX 180518C00047500 C May 18, 2018 47.5 0.35 0.45
TPX 180518C00050000 C May 18, 2018 50.0 0.10 0.20
TPX 180518C00052500 C May 18, 2018 52.5 0.00 0.10
TPX 180518C00055000 C May 18, 2018 55.0 0.00 0.05
TPX 180518C00060000 C May 18, 2018 60.0 0.00 0.05
TPX 180518P00037500 P May 18, 2018 37.5 0.55 0.65
TPX 180518P00040000 P May 18, 2018 40.0 1.25 1.40
TPX 180518P00042500 P May 18, 2018 42.5 2.40 2.55
TPX 180518P00045000 P May 18, 2018 45.0 3.90 4.20
TPX 180518P00047500 P May 18, 2018 47.5 5.90 6.40
TPX 180518P00050000 P May 18, 2018 50.0 8.10 8.60
TPX 180518P00052500 P May 18, 2018 52.5 10.00 11.00
TPX 180518P00055000 P May 18, 2018 55.0 12.60 13.60
TPX 180518P00060000 P May 18, 2018 60.0 17.40 18.90
TPX 180615C00030000 C Jun 15, 2018 30.0 11.50 12.30
TPX 180615C00032500 C Jun 15, 2018 32.5 9.30 9.90
TPX 180615C00035000 C Jun 15, 2018 35.0 7.20 7.60
TPX 180615C00037500 C Jun 15, 2018 37.5 4.90 5.80
TPX 180615C00040000 C Jun 15, 2018 40.0 3.50 3.80
TPX 180615C00042500 C Jun 15, 2018 42.5 2.20 2.40
TPX 180615C00045000 C Jun 15, 2018 45.0 1.25 1.40
TPX 180615C00047500 C Jun 15, 2018 47.5 0.65 0.80
TPX 180615C00050000 C Jun 15, 2018 50.0 0.30 0.45
TPX 180615C00052500 C Jun 15, 2018 52.5 0.10 0.25
TPX 180615C00055000 C Jun 15, 2018 55.0 0.10 0.15
TPX 180615C00057500 C Jun 15, 2018 57.5 0.00 0.10
TPX 180615C00060000 C Jun 15, 2018 60.0 0.00 0.10
TPX 180615C00062500 C Jun 15, 2018 62.5 0.00 0.10
TPX 180615C00065000 C Jun 15, 2018 65.0 0.00 0.10
TPX 180615C00067500 C Jun 15, 2018 67.5 0.00 0.10
TPX 180615C00070000 C Jun 15, 2018 70.0 0.00 0.05
TPX 180615C00072500 C Jun 15, 2018 72.5 0.00 0.05
TPX 180615C00075000 C Jun 15, 2018 75.0 0.00 0.05
TPX 180615C00080000 C Jun 15, 2018 80.0 0.00 0.05
TPX 180615C00085000 C Jun 15, 2018 85.0 0.00 0.05
TPX 180615C00090000 C Jun 15, 2018 90.0 0.00 0.05
TPX 180615C00095000 C Jun 15, 2018 95.0 0.00 0.05
TPX 180615C00100000 C Jun 15, 2018 100.0 0.00 0.05
TPX 180615P00030000 P Jun 15, 2018 30.0 0.00 0.15
TPX 180615P00032500 P Jun 15, 2018 32.5 0.15 0.30
TPX 180615P00035000 P Jun 15, 2018 35.0 0.45 0.55
TPX 180615P00037500 P Jun 15, 2018 37.5 0.90 1.00
TPX 180615P00040000 P Jun 15, 2018 40.0 1.65 1.80
TPX 180615P00042500 P Jun 15, 2018 42.5 2.80 2.95
TPX 180615P00045000 P Jun 15, 2018 45.0 4.30 4.50
TPX 180615P00047500 P Jun 15, 2018 47.5 6.00 6.40
TPX 180615P00050000 P Jun 15, 2018 50.0 8.20 8.70
TPX 180615P00052500 P Jun 15, 2018 52.5 10.40 10.90
TPX 180615P00055000 P Jun 15, 2018 55.0 12.10 13.50
TPX 180615P00057500 P Jun 15, 2018 57.5 13.30 16.20
TPX 180615P00060000 P Jun 15, 2018 60.0 17.10 18.70
TPX 180615P00062500 P Jun 15, 2018 62.5 19.60 21.20
TPX 180615P00065000 P Jun 15, 2018 65.0 22.40 23.80
TPX 180615P00067500 P Jun 15, 2018 67.5 23.60 26.80
TPX 180615P00070000 P Jun 15, 2018 70.0 27.50 29.20
TPX 180615P00072500 P Jun 15, 2018 72.5 29.50 32.10
TPX 180615P00075000 P Jun 15, 2018 75.0 32.30 34.10
TPX 180615P00080000 P Jun 15, 2018 80.0 37.50 38.80
TPX 180615P00085000 P Jun 15, 2018 85.0 42.30 43.80
TPX 180615P00090000 P Jun 15, 2018 90.0 47.50 49.50
TPX 180615P00095000 P Jun 15, 2018 95.0 52.60 53.90
TPX 180615P00100000 P Jun 15, 2018 100.0 57.40 58.90
TPX 180921C00027500 C Sep 21, 2018 27.5 14.40 15.30
TPX 180921C00030000 C Sep 21, 2018 30.0 12.10 13.40
TPX 180921C00032500 C Sep 21, 2018 32.5 10.30 10.90
TPX 180921C00035000 C Sep 21, 2018 35.0 8.50 9.20
TPX 180921C00037500 C Sep 21, 2018 37.5 6.70 7.60
TPX 180921C00040000 C Sep 21, 2018 40.0 5.30 5.60
TPX 180921C00042500 C Sep 21, 2018 42.5 4.00 4.30
TPX 180921C00045000 C Sep 21, 2018 45.0 2.90 3.10
TPX 180921C00047500 C Sep 21, 2018 47.5 2.10 2.30
TPX 180921C00050000 C Sep 21, 2018 50.0 1.45 1.65
TPX 180921C00052500 C Sep 21, 2018 52.5 1.00 1.15
TPX 180921C00055000 C Sep 21, 2018 55.0 0.65 0.80
TPX 180921C00057500 C Sep 21, 2018 57.5 0.40 0.55
TPX 180921C00060000 C Sep 21, 2018 60.0 0.25 0.40
TPX 180921C00062500 C Sep 21, 2018 62.5 0.15 0.30
TPX 180921C00065000 C Sep 21, 2018 65.0 0.00 0.25
TPX 180921C00067500 C Sep 21, 2018 67.5 0.00 0.20
TPX 180921C00070000 C Sep 21, 2018 70.0 0.00 0.15
TPX 180921C00075000 C Sep 21, 2018 75.0 0.00 0.10
TPX 180921C00080000 C Sep 21, 2018 80.0 0.00 0.10
TPX 180921C00085000 C Sep 21, 2018 85.0 0.00 0.10
TPX 180921C00090000 C Sep 21, 2018 90.0 0.00 0.10
TPX 180921P00027500 P Sep 21, 2018 27.5 0.30 0.45
TPX 180921P00030000 P Sep 21, 2018 30.0 0.50 0.65
TPX 180921P00032500 P Sep 21, 2018 32.5 0.85 1.00
TPX 180921P00035000 P Sep 21, 2018 35.0 1.35 1.55
TPX 180921P00037500 P Sep 21, 2018 37.5 2.10 2.30
TPX 180921P00040000 P Sep 21, 2018 40.0 3.00 3.20
TPX 180921P00042500 P Sep 21, 2018 42.5 4.20 4.40
TPX 180921P00045000 P Sep 21, 2018 45.0 5.50 5.90
TPX 180921P00047500 P Sep 21, 2018 47.5 7.20 7.80
TPX 180921P00050000 P Sep 21, 2018 50.0 9.00 9.40
TPX 180921P00052500 P Sep 21, 2018 52.5 11.10 11.50
TPX 180921P00055000 P Sep 21, 2018 55.0 13.30 13.70
TPX 180921P00057500 P Sep 21, 2018 57.5 15.50 16.00
TPX 180921P00060000 P Sep 21, 2018 60.0 17.80 18.40
TPX 180921P00062500 P Sep 21, 2018 62.5 18.30 21.00
TPX 180921P00065000 P Sep 21, 2018 65.0 21.10 24.90
TPX 180921P00067500 P Sep 21, 2018 67.5 23.30 27.60
TPX 180921P00070000 P Sep 21, 2018 70.0 25.90 28.40
TPX 180921P00075000 P Sep 21, 2018 75.0 31.30 34.10
TPX 180921P00080000 P Sep 21, 2018 80.0 36.50 39.30
TPX 180921P00085000 P Sep 21, 2018 85.0 41.20 44.90
TPX 180921P00090000 P Sep 21, 2018 90.0 47.40 49.20
TPX 181221C00030000 C Dec 21, 2018 30.0 13.30 13.90
TPX 181221C00032500 C Dec 21, 2018 32.5 11.20 12.30
TPX 181221C00035000 C Dec 21, 2018 35.0 9.20 10.20
TPX 181221C00037500 C Dec 21, 2018 37.5 7.60 8.50
TPX 181221C00040000 C Dec 21, 2018 40.0 6.40 6.90
TPX 181221C00042500 C Dec 21, 2018 42.5 5.30 5.60
TPX 181221C00045000 C Dec 21, 2018 45.0 4.20 4.50
TPX 181221C00047500 C Dec 21, 2018 47.5 3.30 3.60
TPX 181221C00050000 C Dec 21, 2018 50.0 2.55 2.80
TPX 181221C00055000 C Dec 21, 2018 55.0 1.50 1.70
TPX 181221P00030000 P Dec 21, 2018 30.0 1.05 1.20
TPX 181221P00032500 P Dec 21, 2018 32.5 1.55 1.75
TPX 181221P00035000 P Dec 21, 2018 35.0 2.20 2.40
TPX 181221P00037500 P Dec 21, 2018 37.5 3.00 3.30
TPX 181221P00040000 P Dec 21, 2018 40.0 4.00 4.30
TPX 181221P00042500 P Dec 21, 2018 42.5 5.20 5.50
TPX 181221P00045000 P Dec 21, 2018 45.0 6.60 6.90
TPX 181221P00047500 P Dec 21, 2018 47.5 8.10 8.50
TPX 181221P00050000 P Dec 21, 2018 50.0 9.90 10.20
TPX 181221P00055000 P Dec 21, 2018 55.0 13.80 14.30
TPX 190118C00022500 C Jan 18, 2019 22.5 18.80 20.90
TPX 190118C00025000 C Jan 18, 2019 25.0 17.10 18.30
TPX 190118C00027500 C Jan 18, 2019 27.5 15.00 16.20
TPX 190118C00030000 C Jan 18, 2019 30.0 13.40 14.00
TPX 190118C00032500 C Jan 18, 2019 32.5 11.40 12.10
TPX 190118C00035000 C Jan 18, 2019 35.0 9.80 10.20
TPX 190118C00037500 C Jan 18, 2019 37.5 7.80 8.60
TPX 190118C00040000 C Jan 18, 2019 40.0 6.40 7.40
TPX 190118C00042500 C Jan 18, 2019 42.5 5.40 5.80
TPX 190118C00045000 C Jan 18, 2019 45.0 4.40 4.80
TPX 190118C00047500 C Jan 18, 2019 47.5 3.50 3.80
TPX 190118C00050000 C Jan 18, 2019 50.0 2.70 3.00
TPX 190118C00052500 C Jan 18, 2019 52.5 2.10 2.40
TPX 190118C00055000 C Jan 18, 2019 55.0 1.60 1.90
TPX 190118C00057500 C Jan 18, 2019 57.5 1.20 1.50
TPX 190118C00060000 C Jan 18, 2019 60.0 0.90 1.20
TPX 190118C00062500 C Jan 18, 2019 62.5 0.70 0.95
TPX 190118C00065000 C Jan 18, 2019 65.0 0.65 0.80
TPX 190118C00067500 C Jan 18, 2019 67.5 0.40 0.65
TPX 190118C00070000 C Jan 18, 2019 70.0 0.30 0.55
TPX 190118C00075000 C Jan 18, 2019 75.0 0.15 0.40
TPX 190118C00080000 C Jan 18, 2019 80.0 0.00 0.30
TPX 190118C00085000 C Jan 18, 2019 85.0 0.00 0.20
TPX 190118C00090000 C Jan 18, 2019 90.0 0.00 0.15
TPX 190118C00095000 C Jan 18, 2019 95.0 0.00 0.15
TPX 190118P00022500 P Jan 18, 2019 22.5 0.30 0.45
TPX 190118P00025000 P Jan 18, 2019 25.0 0.50 0.65
TPX 190118P00027500 P Jan 18, 2019 27.5 0.75 0.95
TPX 190118P00030000 P Jan 18, 2019 30.0 1.15 1.40
TPX 190118P00032500 P Jan 18, 2019 32.5 1.60 1.80
TPX 190118P00035000 P Jan 18, 2019 35.0 2.30 2.45
TPX 190118P00037500 P Jan 18, 2019 37.5 3.10 3.30
TPX 190118P00040000 P Jan 18, 2019 40.0 4.10 4.40
TPX 190118P00042500 P Jan 18, 2019 42.5 5.30 5.60
TPX 190118P00045000 P Jan 18, 2019 45.0 6.50 7.00
TPX 190118P00047500 P Jan 18, 2019 47.5 8.20 8.60
TPX 190118P00050000 P Jan 18, 2019 50.0 9.90 10.40
TPX 190118P00052500 P Jan 18, 2019 52.5 11.70 12.30
TPX 190118P00055000 P Jan 18, 2019 55.0 13.90 14.80
TPX 190118P00057500 P Jan 18, 2019 57.5 15.90 16.60
TPX 190118P00060000 P Jan 18, 2019 60.0 18.10 18.80
TPX 190118P00062500 P Jan 18, 2019 62.5 19.40 21.10
TPX 190118P00065000 P Jan 18, 2019 65.0 23.00 23.60
TPX 190118P00067500 P Jan 18, 2019 67.5 24.50 26.00
TPX 190118P00070000 P Jan 18, 2019 70.0 27.30 29.40
TPX 190118P00075000 P Jan 18, 2019 75.0 31.90 34.10
TPX 190118P00080000 P Jan 18, 2019 80.0 35.90 38.50
TPX 190118P00085000 P Jan 18, 2019 85.0 42.10 43.90
TPX 190118P00090000 P Jan 18, 2019 90.0 45.90 50.00
TPX 190118P00095000 P Jan 18, 2019 95.0 52.40 53.80
TPX 200117C00027500 C Jan 17, 2020 27.5 17.40 18.40
TPX 200117C00030000 C Jan 17, 2020 30.0 15.90 16.60
TPX 200117C00032500 C Jan 17, 2020 32.5 14.10 15.10
TPX 200117C00035000 C Jan 17, 2020 35.0 12.40 13.60
TPX 200117C00037500 C Jan 17, 2020 37.5 11.30 12.30
TPX 200117C00040000 C Jan 17, 2020 40.0 9.80 10.90
TPX 200117C00042500 C Jan 17, 2020 42.5 8.40 9.60
TPX 200117C00045000 C Jan 17, 2020 45.0 6.20 8.60
TPX 200117C00047500 C Jan 17, 2020 47.5 6.80 7.60
TPX 200117C00050000 C Jan 17, 2020 50.0 4.20 6.30
TPX 200117C00052500 C Jan 17, 2020 52.5 5.00 5.60
TPX 200117C00055000 C Jan 17, 2020 55.0 4.50 4.90
TPX 200117C00057500 C Jan 17, 2020 57.5 3.80 4.30
TPX 200117C00060000 C Jan 17, 2020 60.0 3.30 3.80
TPX 200117C00062500 C Jan 17, 2020 62.5 2.90 3.60
TPX 200117C00065000 C Jan 17, 2020 65.0 2.65 3.20
TPX 200117C00067500 C Jan 17, 2020 67.5 2.20 2.75
TPX 200117C00070000 C Jan 17, 2020 70.0 2.00 2.45
TPX 200117C00075000 C Jan 17, 2020 75.0 1.55 1.95
TPX 200117C00080000 C Jan 17, 2020 80.0 1.15 1.50
TPX 200117C00085000 C Jan 17, 2020 85.0 0.85 1.20
TPX 200117P00027500 P Jan 17, 2020 27.5 2.05 2.50
TPX 200117P00030000 P Jan 17, 2020 30.0 2.70 3.50
TPX 200117P00032500 P Jan 17, 2020 32.5 3.40 3.80
TPX 200117P00035000 P Jan 17, 2020 35.0 4.30 4.70
TPX 200117P00037500 P Jan 17, 2020 37.5 5.30 5.90
TPX 200117P00040000 P Jan 17, 2020 40.0 6.40 7.00
TPX 200117P00042500 P Jan 17, 2020 42.5 7.70 8.30
TPX 200117P00045000 P Jan 17, 2020 45.0 9.00 9.60
TPX 200117P00047500 P Jan 17, 2020 47.5 10.50 11.10
TPX 200117P00050000 P Jan 17, 2020 50.0 11.30 12.50
TPX 200117P00052500 P Jan 17, 2020 52.5 13.70 14.70
TPX 200117P00055000 P Jan 17, 2020 55.0 15.60 16.10
TPX 200117P00057500 P Jan 17, 2020 57.5 17.40 18.00
TPX 200117P00060000 P Jan 17, 2020 60.0 19.20 20.00
TPX 200117P00062500 P Jan 17, 2020 62.5 21.40 22.70
TPX 200117P00065000 P Jan 17, 2020 65.0 23.50 24.40
TPX 200117P00067500 P Jan 17, 2020 67.5 25.80 26.80
TPX 200117P00070000 P Jan 17, 2020 70.0 28.00 29.20
TPX 200117P00075000 P Jan 17, 2020 75.0 32.00 34.30
TPX 200117P00080000 P Jan 17, 2020 80.0 37.20 38.90
TPX 200117P00085000 P Jan 17, 2020 85.0 40.90 44.00
OPRA data is delayed 15 minutes.