Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Tempur Sealy International Inc (TPX)
As of Jun 18 2018 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TPX 180720C00032500 C Jul 20, 2018 32.5 17.30 18.20
TPX 180720C00035000 C Jul 20, 2018 35.0 14.80 16.20
TPX 180720C00037500 C Jul 20, 2018 37.5 12.50 12.90
TPX 180720C00040000 C Jul 20, 2018 40.0 10.10 10.40
TPX 180720C00042500 C Jul 20, 2018 42.5 7.90 8.40
TPX 180720C00045000 C Jul 20, 2018 45.0 5.90 6.20
TPX 180720C00047500 C Jul 20, 2018 47.5 4.20 4.40
TPX 180720C00050000 C Jul 20, 2018 50.0 2.85 2.95
TPX 180720C00052500 C Jul 20, 2018 52.5 1.80 1.95
TPX 180720C00055000 C Jul 20, 2018 55.0 1.10 1.25
TPX 180720C00057500 C Jul 20, 2018 57.5 0.65 0.80
TPX 180720C00060000 C Jul 20, 2018 60.0 0.40 0.50
TPX 180720C00065000 C Jul 20, 2018 65.0 0.15 0.25
TPX 180720P00032500 P Jul 20, 2018 32.5 0.00 0.10
TPX 180720P00035000 P Jul 20, 2018 35.0 0.00 0.05
TPX 180720P00037500 P Jul 20, 2018 37.5 0.00 0.15
TPX 180720P00040000 P Jul 20, 2018 40.0 0.15 0.25
TPX 180720P00042500 P Jul 20, 2018 42.5 0.45 0.50
TPX 180720P00045000 P Jul 20, 2018 45.0 0.90 1.00
TPX 180720P00047500 P Jul 20, 2018 47.5 1.65 1.75
TPX 180720P00050000 P Jul 20, 2018 50.0 2.75 2.85
TPX 180720P00052500 P Jul 20, 2018 52.5 4.20 4.40
TPX 180720P00055000 P Jul 20, 2018 55.0 6.00 6.20
TPX 180720P00057500 P Jul 20, 2018 57.5 8.00 8.20
TPX 180720P00060000 P Jul 20, 2018 60.0 10.20 10.50
TPX 180720P00065000 P Jul 20, 2018 65.0 14.80 15.20
TPX 180921C00027500 C Sep 21, 2018 27.5 21.50 23.10
TPX 180921C00030000 C Sep 21, 2018 30.0 19.90 20.40
TPX 180921C00032500 C Sep 21, 2018 32.5 17.20 18.30
TPX 180921C00035000 C Sep 21, 2018 35.0 15.10 15.70
TPX 180921C00037500 C Sep 21, 2018 37.5 12.80 13.50
TPX 180921C00040000 C Sep 21, 2018 40.0 10.70 11.20
TPX 180921C00042500 C Sep 21, 2018 42.5 8.90 9.30
TPX 180921C00045000 C Sep 21, 2018 45.0 7.10 7.50
TPX 180921C00047500 C Sep 21, 2018 47.5 5.60 5.90
TPX 180921C00050000 C Sep 21, 2018 50.0 4.30 4.60
TPX 180921C00052500 C Sep 21, 2018 52.5 3.20 3.50
TPX 180921C00055000 C Sep 21, 2018 55.0 2.35 2.55
TPX 180921C00057500 C Sep 21, 2018 57.5 1.60 1.80
TPX 180921C00060000 C Sep 21, 2018 60.0 1.10 1.30
TPX 180921C00062500 C Sep 21, 2018 62.5 0.75 0.90
TPX 180921C00065000 C Sep 21, 2018 65.0 0.50 0.65
TPX 180921C00067500 C Sep 21, 2018 67.5 0.30 0.50
TPX 180921C00070000 C Sep 21, 2018 70.0 0.20 0.35
TPX 180921C00075000 C Sep 21, 2018 75.0 0.05 0.20
TPX 180921C00080000 C Sep 21, 2018 80.0 0.00 0.15
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 0.00 0.20
TPX 180921P00030000 P Sep 21, 2018 30.0 0.05 0.15
TPX 180921P00032500 P Sep 21, 2018 32.5 0.10 0.20
TPX 180921P00035000 P Sep 21, 2018 35.0 0.25 0.35
TPX 180921P00037500 P Sep 21, 2018 37.5 0.45 0.55
TPX 180921P00040000 P Sep 21, 2018 40.0 0.80 0.95
TPX 180921P00042500 P Sep 21, 2018 42.5 1.30 1.45
TPX 180921P00045000 P Sep 21, 2018 45.0 2.00 2.15
TPX 180921P00047500 P Sep 21, 2018 47.5 2.90 3.10
TPX 180921P00050000 P Sep 21, 2018 50.0 4.00 4.30
TPX 180921P00052500 P Sep 21, 2018 52.5 5.40 5.80
TPX 180921P00055000 P Sep 21, 2018 55.0 7.00 7.30
TPX 180921P00057500 P Sep 21, 2018 57.5 8.80 9.20
TPX 180921P00060000 P Sep 21, 2018 60.0 10.80 11.10
TPX 180921P00062500 P Sep 21, 2018 62.5 13.00 13.30
TPX 180921P00065000 P Sep 21, 2018 65.0 15.10 15.50
TPX 180921P00067500 P Sep 21, 2018 67.5 16.80 17.90
TPX 180921P00070000 P Sep 21, 2018 70.0 19.50 20.30
TPX 180921P00075000 P Sep 21, 2018 75.0 23.80 26.10
TPX 180921P00080000 P Sep 21, 2018 80.0 28.60 30.90
TPX 180921P00085000 P Sep 21, 2018 85.0 34.20 35.50
TPX 180921P00090000 P Sep 21, 2018 90.0 38.70 40.40
TPX 181221C00025000 C Dec 21, 2018 25.0 25.10 25.80
TPX 181221C00027500 C Dec 21, 2018 27.5 22.60 23.40
TPX 181221C00030000 C Dec 21, 2018 30.0 20.50 21.10
TPX 181221C00032500 C Dec 21, 2018 32.5 18.10 19.20
TPX 181221C00035000 C Dec 21, 2018 35.0 16.00 16.50
TPX 181221C00037500 C Dec 21, 2018 37.5 14.10 14.50
TPX 181221C00040000 C Dec 21, 2018 40.0 12.20 12.50
TPX 181221C00042500 C Dec 21, 2018 42.5 10.40 10.70
TPX 181221C00045000 C Dec 21, 2018 45.0 8.70 9.10
TPX 181221C00047500 C Dec 21, 2018 47.5 7.30 7.60
TPX 181221C00050000 C Dec 21, 2018 50.0 6.00 6.30
TPX 181221C00052500 C Dec 21, 2018 52.5 4.90 5.20
TPX 181221C00055000 C Dec 21, 2018 55.0 4.00 4.20
TPX 181221C00060000 C Dec 21, 2018 60.0 2.50 2.70
TPX 181221C00065000 C Dec 21, 2018 65.0 1.55 1.70
TPX 181221P00025000 P Dec 21, 2018 25.0 0.10 0.25
TPX 181221P00027500 P Dec 21, 2018 27.5 0.20 0.35
TPX 181221P00030000 P Dec 21, 2018 30.0 0.35 0.50
TPX 181221P00032500 P Dec 21, 2018 32.5 0.60 0.75
TPX 181221P00035000 P Dec 21, 2018 35.0 0.90 1.05
TPX 181221P00037500 P Dec 21, 2018 37.5 1.30 1.45
TPX 181221P00040000 P Dec 21, 2018 40.0 1.85 2.00
TPX 181221P00042500 P Dec 21, 2018 42.5 2.55 2.70
TPX 181221P00045000 P Dec 21, 2018 45.0 3.30 3.60
TPX 181221P00047500 P Dec 21, 2018 47.5 4.40 4.60
TPX 181221P00050000 P Dec 21, 2018 50.0 5.50 5.80
TPX 181221P00052500 P Dec 21, 2018 52.5 6.90 7.20
TPX 181221P00055000 P Dec 21, 2018 55.0 8.40 8.70
TPX 181221P00060000 P Dec 21, 2018 60.0 11.90 12.20
TPX 181221P00065000 P Dec 21, 2018 65.0 15.90 16.30
TPX 190118C00022500 C Jan 18, 2019 22.5 27.70 28.30
TPX 190118C00025000 C Jan 18, 2019 25.0 25.30 25.80
TPX 190118C00027500 C Jan 18, 2019 27.5 22.90 23.60
TPX 190118C00030000 C Jan 18, 2019 30.0 20.70 21.30
TPX 190118C00032500 C Jan 18, 2019 32.5 18.30 19.20
TPX 190118C00035000 C Jan 18, 2019 35.0 16.30 16.80
TPX 190118C00037500 C Jan 18, 2019 37.5 14.30 14.70
TPX 190118C00040000 C Jan 18, 2019 40.0 12.40 12.80
TPX 190118C00042500 C Jan 18, 2019 42.5 10.60 11.00
TPX 190118C00045000 C Jan 18, 2019 45.0 9.00 9.40
TPX 190118C00047500 C Jan 18, 2019 47.5 7.60 7.90
TPX 190118C00050000 C Jan 18, 2019 50.0 6.30 6.60
TPX 190118C00052500 C Jan 18, 2019 52.5 5.20 5.50
TPX 190118C00055000 C Jan 18, 2019 55.0 4.20 4.50
TPX 190118C00057500 C Jan 18, 2019 57.5 3.40 3.70
TPX 190118C00060000 C Jan 18, 2019 60.0 2.70 2.95
TPX 190118C00062500 C Jan 18, 2019 62.5 2.15 2.35
TPX 190118C00065000 C Jan 18, 2019 65.0 1.70 1.90
TPX 190118C00067500 C Jan 18, 2019 67.5 1.35 1.55
TPX 190118C00070000 C Jan 18, 2019 70.0 1.05 1.25
TPX 190118C00075000 C Jan 18, 2019 75.0 0.65 0.80
TPX 190118C00080000 C Jan 18, 2019 80.0 0.40 0.55
TPX 190118C00085000 C Jan 18, 2019 85.0 0.25 0.40
TPX 190118C00090000 C Jan 18, 2019 90.0 0.10 0.30
TPX 190118C00095000 C Jan 18, 2019 95.0 0.00 0.25
TPX 190118P00022500 P Jan 18, 2019 22.5 0.15 0.20
TPX 190118P00025000 P Jan 18, 2019 25.0 0.20 0.30
TPX 190118P00027500 P Jan 18, 2019 27.5 0.30 0.45
TPX 190118P00030000 P Jan 18, 2019 30.0 0.50 0.60
TPX 190118P00032500 P Jan 18, 2019 32.5 0.70 0.85
TPX 190118P00035000 P Jan 18, 2019 35.0 1.05 1.20
TPX 190118P00037500 P Jan 18, 2019 37.5 1.45 1.65
TPX 190118P00040000 P Jan 18, 2019 40.0 2.00 2.20
TPX 190118P00042500 P Jan 18, 2019 42.5 2.70 2.90
TPX 190118P00045000 P Jan 18, 2019 45.0 3.50 3.80
TPX 190118P00047500 P Jan 18, 2019 47.5 4.50 4.80
TPX 190118P00050000 P Jan 18, 2019 50.0 5.70 6.00
TPX 190118P00052500 P Jan 18, 2019 52.5 7.10 7.30
TPX 190118P00055000 P Jan 18, 2019 55.0 8.60 8.90
TPX 190118P00057500 P Jan 18, 2019 57.5 10.10 10.60
TPX 190118P00060000 P Jan 18, 2019 60.0 12.10 12.40
TPX 190118P00062500 P Jan 18, 2019 62.5 14.00 14.30
TPX 190118P00065000 P Jan 18, 2019 65.0 16.10 16.40
TPX 190118P00067500 P Jan 18, 2019 67.5 18.20 18.50
TPX 190118P00070000 P Jan 18, 2019 70.0 20.40 20.80
TPX 190118P00075000 P Jan 18, 2019 75.0 24.90 25.60
TPX 190118P00080000 P Jan 18, 2019 80.0 29.80 30.50
TPX 190118P00085000 P Jan 18, 2019 85.0 34.70 35.40
TPX 190118P00090000 P Jan 18, 2019 90.0 39.00 40.40
TPX 190118P00095000 P Jan 18, 2019 95.0 44.70 45.30
TPX 200117C00027500 C Jan 17, 2020 27.5 22.60 26.70
TPX 200117C00030000 C Jan 17, 2020 30.0 22.20 23.50
TPX 200117C00032500 C Jan 17, 2020 32.5 20.40 21.60
TPX 200117C00035000 C Jan 17, 2020 35.0 18.60 19.80
TPX 200117C00037500 C Jan 17, 2020 37.5 16.70 18.10
TPX 200117C00040000 C Jan 17, 2020 40.0 15.50 16.80
TPX 200117C00042500 C Jan 17, 2020 42.5 13.90 15.10
TPX 200117C00045000 C Jan 17, 2020 45.0 12.60 13.90
TPX 200117C00047500 C Jan 17, 2020 47.5 11.40 12.40
TPX 200117C00050000 C Jan 17, 2020 50.0 10.10 11.30
TPX 200117C00052500 C Jan 17, 2020 52.5 9.00 10.10
TPX 200117C00055000 C Jan 17, 2020 55.0 8.20 9.00
TPX 200117C00057500 C Jan 17, 2020 57.5 7.40 8.30
TPX 200117C00060000 C Jan 17, 2020 60.0 6.30 7.30
TPX 200117C00062500 C Jan 17, 2020 62.5 5.80 6.50
TPX 200117C00065000 C Jan 17, 2020 65.0 5.10 5.80
TPX 200117C00067500 C Jan 17, 2020 67.5 4.60 5.20
TPX 200117C00070000 C Jan 17, 2020 70.0 4.10 4.70
TPX 200117C00075000 C Jan 17, 2020 75.0 3.20 3.70
TPX 200117C00080000 C Jan 17, 2020 80.0 2.40 3.00
TPX 200117C00085000 C Jan 17, 2020 85.0 1.85 2.35
TPX 200117P00027500 P Jan 17, 2020 27.5 1.35 1.65
TPX 200117P00030000 P Jan 17, 2020 30.0 1.75 2.10
TPX 200117P00032500 P Jan 17, 2020 32.5 2.30 2.65
TPX 200117P00035000 P Jan 17, 2020 35.0 2.90 3.40
TPX 200117P00037500 P Jan 17, 2020 37.5 3.60 4.00
TPX 200117P00040000 P Jan 17, 2020 40.0 4.40 4.80
TPX 200117P00042500 P Jan 17, 2020 42.5 5.30 5.80
TPX 200117P00045000 P Jan 17, 2020 45.0 6.30 6.90
TPX 200117P00047500 P Jan 17, 2020 47.5 7.50 8.00
TPX 200117P00050000 P Jan 17, 2020 50.0 8.70 9.20
TPX 200117P00052500 P Jan 17, 2020 52.5 10.00 10.60
TPX 200117P00055000 P Jan 17, 2020 55.0 11.50 12.00
TPX 200117P00057500 P Jan 17, 2020 57.5 13.00 13.60
TPX 200117P00060000 P Jan 17, 2020 60.0 14.70 15.20
TPX 200117P00062500 P Jan 17, 2020 62.5 16.40 17.00
TPX 200117P00065000 P Jan 17, 2020 65.0 18.20 18.80
TPX 200117P00067500 P Jan 17, 2020 67.5 19.20 20.70
TPX 200117P00070000 P Jan 17, 2020 70.0 21.80 22.60
TPX 200117P00075000 P Jan 17, 2020 75.0 25.70 26.80
TPX 200117P00080000 P Jan 17, 2020 80.0 30.10 31.20
TPX 200117P00085000 P Jan 17, 2020 85.0 34.80 35.70
OPRA data is delayed 15 minutes.