Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Tempur Sealy International Inc (TPX)
As of Feb 16 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TPX 180316C00030000 C Mar 16, 2018 30.0 23.90 24.80
TPX 180316C00035000 C Mar 16, 2018 35.0 18.70 20.30
TPX 180316C00037500 C Mar 16, 2018 37.5 16.30 18.20
TPX 180316C00040000 C Mar 16, 2018 40.0 14.20 14.90
TPX 180316C00042500 C Mar 16, 2018 42.5 11.60 13.00
TPX 180316C00045000 C Mar 16, 2018 45.0 9.60 10.20
TPX 180316C00047500 C Mar 16, 2018 47.5 7.40 8.10
TPX 180316C00050000 C Mar 16, 2018 50.0 5.60 6.00
TPX 180316C00052500 C Mar 16, 2018 52.5 4.10 4.30
TPX 180316C00055000 C Mar 16, 2018 55.0 2.75 2.95
TPX 180316C00057500 C Mar 16, 2018 57.5 1.60 1.90
TPX 180316C00060000 C Mar 16, 2018 60.0 0.90 1.15
TPX 180316C00062500 C Mar 16, 2018 62.5 0.45 0.60
TPX 180316C00065000 C Mar 16, 2018 65.0 0.20 0.30
TPX 180316C00067500 C Mar 16, 2018 67.5 0.05 0.15
TPX 180316C00070000 C Mar 16, 2018 70.0 0.00 0.10
TPX 180316C00075000 C Mar 16, 2018 75.0 0.00 0.10
TPX 180316C00080000 C Mar 16, 2018 80.0 0.00 0.10
TPX 180316C00085000 C Mar 16, 2018 85.0 0.00 0.05
TPX 180316C00090000 C Mar 16, 2018 90.0 0.00 0.05
TPX 180316P00030000 P Mar 16, 2018 30.0 0.00 0.20
TPX 180316P00035000 P Mar 16, 2018 35.0 0.05 0.15
TPX 180316P00037500 P Mar 16, 2018 37.5 0.10 0.20
TPX 180316P00040000 P Mar 16, 2018 40.0 0.20 0.25
TPX 180316P00042500 P Mar 16, 2018 42.5 0.20 0.45
TPX 180316P00045000 P Mar 16, 2018 45.0 0.50 0.70
TPX 180316P00047500 P Mar 16, 2018 47.5 0.80 1.10
TPX 180316P00050000 P Mar 16, 2018 50.0 1.50 1.70
TPX 180316P00052500 P Mar 16, 2018 52.5 2.35 2.60
TPX 180316P00055000 P Mar 16, 2018 55.0 3.50 3.70
TPX 180316P00057500 P Mar 16, 2018 57.5 4.80 5.20
TPX 180316P00060000 P Mar 16, 2018 60.0 6.50 7.00
TPX 180316P00062500 P Mar 16, 2018 62.5 8.50 9.10
TPX 180316P00065000 P Mar 16, 2018 65.0 10.70 11.50
TPX 180316P00067500 P Mar 16, 2018 67.5 13.10 13.80
TPX 180316P00070000 P Mar 16, 2018 70.0 15.50 16.50
TPX 180316P00075000 P Mar 16, 2018 75.0 20.50 21.40
TPX 180316P00080000 P Mar 16, 2018 80.0 25.50 26.30
TPX 180316P00085000 P Mar 16, 2018 85.0 30.50 31.60
TPX 180316P00090000 P Mar 16, 2018 90.0 35.50 36.60
TPX 180615C00030000 C Jun 15, 2018 30.0 24.00 26.10
TPX 180615C00032500 C Jun 15, 2018 32.5 20.00 22.80
TPX 180615C00035000 C Jun 15, 2018 35.0 19.20 20.40
TPX 180615C00037500 C Jun 15, 2018 37.5 16.80 18.10
TPX 180615C00040000 C Jun 15, 2018 40.0 15.10 15.90
TPX 180615C00042500 C Jun 15, 2018 42.5 13.00 13.80
TPX 180615C00045000 C Jun 15, 2018 45.0 10.80 11.80
TPX 180615C00047500 C Jun 15, 2018 47.5 9.20 9.80
TPX 180615C00050000 C Jun 15, 2018 50.0 7.70 8.10
TPX 180615C00052500 C Jun 15, 2018 52.5 6.20 6.70
TPX 180615C00055000 C Jun 15, 2018 55.0 5.00 5.40
TPX 180615C00057500 C Jun 15, 2018 57.5 3.80 4.30
TPX 180615C00060000 C Jun 15, 2018 60.0 3.00 3.30
TPX 180615C00062500 C Jun 15, 2018 62.5 2.25 2.55
TPX 180615C00065000 C Jun 15, 2018 65.0 1.65 1.85
TPX 180615C00067500 C Jun 15, 2018 67.5 1.15 1.35
TPX 180615C00070000 C Jun 15, 2018 70.0 0.75 0.95
TPX 180615C00072500 C Jun 15, 2018 72.5 0.50 0.70
TPX 180615C00075000 C Jun 15, 2018 75.0 0.35 0.50
TPX 180615C00080000 C Jun 15, 2018 80.0 0.10 0.25
TPX 180615C00085000 C Jun 15, 2018 85.0 0.05 0.15
TPX 180615C00090000 C Jun 15, 2018 90.0 0.05 0.30
TPX 180615C00095000 C Jun 15, 2018 95.0 0.00 0.15
TPX 180615C00100000 C Jun 15, 2018 100.0 0.00 0.15
TPX 180615P00030000 P Jun 15, 2018 30.0 0.15 0.30
TPX 180615P00032500 P Jun 15, 2018 32.5 0.25 0.40
TPX 180615P00035000 P Jun 15, 2018 35.0 0.40 0.60
TPX 180615P00037500 P Jun 15, 2018 37.5 0.60 0.80
TPX 180615P00040000 P Jun 15, 2018 40.0 0.85 1.15
TPX 180615P00042500 P Jun 15, 2018 42.5 1.30 1.45
TPX 180615P00045000 P Jun 15, 2018 45.0 1.75 2.05
TPX 180615P00047500 P Jun 15, 2018 47.5 2.40 2.75
TPX 180615P00050000 P Jun 15, 2018 50.0 3.10 3.60
TPX 180615P00052500 P Jun 15, 2018 52.5 4.00 4.60
TPX 180615P00055000 P Jun 15, 2018 55.0 5.50 5.90
TPX 180615P00057500 P Jun 15, 2018 57.5 6.90 7.20
TPX 180615P00060000 P Jun 15, 2018 60.0 8.40 8.70
TPX 180615P00062500 P Jun 15, 2018 62.5 10.00 10.60
TPX 180615P00065000 P Jun 15, 2018 65.0 11.90 12.40
TPX 180615P00067500 P Jun 15, 2018 67.5 13.80 14.60
TPX 180615P00070000 P Jun 15, 2018 70.0 16.00 16.90
TPX 180615P00072500 P Jun 15, 2018 72.5 17.80 19.20
TPX 180615P00075000 P Jun 15, 2018 75.0 20.50 21.30
TPX 180615P00080000 P Jun 15, 2018 80.0 25.20 26.30
TPX 180615P00085000 P Jun 15, 2018 85.0 29.90 31.90
TPX 180615P00090000 P Jun 15, 2018 90.0 34.90 36.30
TPX 180615P00095000 P Jun 15, 2018 95.0 38.30 42.20
TPX 180615P00100000 P Jun 15, 2018 100.0 44.70 47.00
TPX 180921C00030000 C Sep 21, 2018 30.0 23.70 26.00
TPX 180921C00032500 C Sep 21, 2018 32.5 21.70 23.40
TPX 180921C00035000 C Sep 21, 2018 35.0 19.00 21.40
TPX 180921C00037500 C Sep 21, 2018 37.5 17.40 19.30
TPX 180921C00040000 C Sep 21, 2018 40.0 15.50 17.60
TPX 180921C00042500 C Sep 21, 2018 42.5 13.50 16.00
TPX 180921C00045000 C Sep 21, 2018 45.0 11.80 13.70
TPX 180921C00047500 C Sep 21, 2018 47.5 10.70 11.70
TPX 180921C00050000 C Sep 21, 2018 50.0 9.10 9.80
TPX 180921C00052500 C Sep 21, 2018 52.5 7.70 8.50
TPX 180921C00055000 C Sep 21, 2018 55.0 6.40 7.10
TPX 180921C00057500 C Sep 21, 2018 57.5 5.30 6.00
TPX 180921C00060000 C Sep 21, 2018 60.0 4.70 5.20
TPX 180921C00062500 C Sep 21, 2018 62.5 3.60 4.30
TPX 180921C00065000 C Sep 21, 2018 65.0 2.90 3.60
TPX 180921C00067500 C Sep 21, 2018 67.5 2.40 2.85
TPX 180921C00070000 C Sep 21, 2018 70.0 1.85 2.25
TPX 180921C00075000 C Sep 21, 2018 75.0 1.05 1.50
TPX 180921C00080000 C Sep 21, 2018 80.0 0.60 1.55
TPX 180921C00085000 C Sep 21, 2018 85.0 0.40 1.15
TPX 180921C00090000 C Sep 21, 2018 90.0 0.15 0.90
TPX 180921P00030000 P Sep 21, 2018 30.0 0.10 0.85
TPX 180921P00032500 P Sep 21, 2018 32.5 0.30 1.05
TPX 180921P00035000 P Sep 21, 2018 35.0 0.55 1.30
TPX 180921P00037500 P Sep 21, 2018 37.5 0.85 1.70
TPX 180921P00040000 P Sep 21, 2018 40.0 1.25 2.00
TPX 180921P00042500 P Sep 21, 2018 42.5 2.25 2.60
TPX 180921P00045000 P Sep 21, 2018 45.0 2.75 3.30
TPX 180921P00047500 P Sep 21, 2018 47.5 3.70 4.10
TPX 180921P00050000 P Sep 21, 2018 50.0 4.60 5.10
TPX 180921P00052500 P Sep 21, 2018 52.5 5.50 6.20
TPX 180921P00055000 P Sep 21, 2018 55.0 6.70 7.40
TPX 180921P00057500 P Sep 21, 2018 57.5 8.10 8.80
TPX 180921P00060000 P Sep 21, 2018 60.0 9.70 10.30
TPX 180921P00062500 P Sep 21, 2018 62.5 11.30 11.90
TPX 180921P00065000 P Sep 21, 2018 65.0 13.00 13.70
TPX 180921P00067500 P Sep 21, 2018 67.5 14.80 16.50
TPX 180921P00070000 P Sep 21, 2018 70.0 15.90 18.30
TPX 180921P00075000 P Sep 21, 2018 75.0 21.10 22.90
TPX 180921P00080000 P Sep 21, 2018 80.0 25.10 27.80
TPX 180921P00085000 P Sep 21, 2018 85.0 30.30 32.60
TPX 180921P00090000 P Sep 21, 2018 90.0 35.10 37.50
TPX 190118C00022500 C Jan 18, 2019 22.5 31.10 33.60
TPX 190118C00025000 C Jan 18, 2019 25.0 28.30 31.10
TPX 190118C00030000 C Jan 18, 2019 30.0 25.40 26.40
TPX 190118C00032500 C Jan 18, 2019 32.5 22.30 26.00
TPX 190118C00035000 C Jan 18, 2019 35.0 21.30 22.10
TPX 190118C00037500 C Jan 18, 2019 37.5 19.10 20.10
TPX 190118C00040000 C Jan 18, 2019 40.0 17.50 18.30
TPX 190118C00042500 C Jan 18, 2019 42.5 15.50 16.50
TPX 190118C00045000 C Jan 18, 2019 45.0 14.10 14.80
TPX 190118C00047500 C Jan 18, 2019 47.5 12.20 13.00
TPX 190118C00050000 C Jan 18, 2019 50.0 10.90 11.80
TPX 190118C00052500 C Jan 18, 2019 52.5 9.70 10.20
TPX 190118C00055000 C Jan 18, 2019 55.0 8.60 9.20
TPX 190118C00057500 C Jan 18, 2019 57.5 7.30 8.10
TPX 190118C00060000 C Jan 18, 2019 60.0 6.40 7.10
TPX 190118C00062500 C Jan 18, 2019 62.5 5.50 6.10
TPX 190118C00065000 C Jan 18, 2019 65.0 4.80 5.30
TPX 190118C00067500 C Jan 18, 2019 67.5 4.00 4.60
TPX 190118C00070000 C Jan 18, 2019 70.0 3.40 3.80
TPX 190118C00075000 C Jan 18, 2019 75.0 2.45 3.10
TPX 190118C00080000 C Jan 18, 2019 80.0 1.70 2.30
TPX 190118C00085000 C Jan 18, 2019 85.0 1.20 1.70
TPX 190118C00090000 C Jan 18, 2019 90.0 0.75 1.35
TPX 190118C00095000 C Jan 18, 2019 95.0 0.50 0.75
TPX 190118P00022500 P Jan 18, 2019 22.5 0.15 0.50
TPX 190118P00025000 P Jan 18, 2019 25.0 0.35 0.65
TPX 190118P00030000 P Jan 18, 2019 30.0 0.80 1.10
TPX 190118P00032500 P Jan 18, 2019 32.5 1.10 1.45
TPX 190118P00035000 P Jan 18, 2019 35.0 1.45 1.85
TPX 190118P00037500 P Jan 18, 2019 37.5 1.95 2.35
TPX 190118P00040000 P Jan 18, 2019 40.0 2.50 2.90
TPX 190118P00042500 P Jan 18, 2019 42.5 3.20 3.70
TPX 190118P00045000 P Jan 18, 2019 45.0 3.90 4.40
TPX 190118P00047500 P Jan 18, 2019 47.5 4.80 5.30
TPX 190118P00050000 P Jan 18, 2019 50.0 5.70 6.30
TPX 190118P00052500 P Jan 18, 2019 52.5 6.90 7.40
TPX 190118P00055000 P Jan 18, 2019 55.0 8.20 8.60
TPX 190118P00057500 P Jan 18, 2019 57.5 9.40 10.10
TPX 190118P00060000 P Jan 18, 2019 60.0 11.00 11.50
TPX 190118P00062500 P Jan 18, 2019 62.5 12.50 13.20
TPX 190118P00065000 P Jan 18, 2019 65.0 14.30 15.10
TPX 190118P00067500 P Jan 18, 2019 67.5 16.00 16.70
TPX 190118P00070000 P Jan 18, 2019 70.0 17.70 18.70
TPX 190118P00075000 P Jan 18, 2019 75.0 21.90 22.70
TPX 190118P00080000 P Jan 18, 2019 80.0 26.20 27.00
TPX 190118P00085000 P Jan 18, 2019 85.0 30.70 31.50
TPX 190118P00090000 P Jan 18, 2019 90.0 35.30 36.60
TPX 190118P00095000 P Jan 18, 2019 95.0 39.90 41.70
TPX 200117C00030000 C Jan 17, 2020 30.0 26.50 29.60
TPX 200117C00032500 C Jan 17, 2020 32.5 24.70 27.80
TPX 200117C00035000 C Jan 17, 2020 35.0 23.00 26.00
TPX 200117C00037500 C Jan 17, 2020 37.5 21.20 24.10
TPX 200117C00040000 C Jan 17, 2020 40.0 19.60 22.30
TPX 200117C00042500 C Jan 17, 2020 42.5 18.20 20.70
TPX 200117C00045000 C Jan 17, 2020 45.0 16.90 18.90
TPX 200117C00047500 C Jan 17, 2020 47.5 15.30 17.50
TPX 200117C00050000 C Jan 17, 2020 50.0 14.00 16.50
TPX 200117C00052500 C Jan 17, 2020 52.5 13.10 15.30
TPX 200117C00055000 C Jan 17, 2020 55.0 11.90 14.10
TPX 200117C00057500 C Jan 17, 2020 57.5 10.60 13.10
TPX 200117C00060000 C Jan 17, 2020 60.0 10.30 12.40
TPX 200117C00062500 C Jan 17, 2020 62.5 8.80 11.20
TPX 200117C00065000 C Jan 17, 2020 65.0 8.40 10.20
TPX 200117C00067500 C Jan 17, 2020 67.5 7.10 9.50
TPX 200117C00070000 C Jan 17, 2020 70.0 6.60 8.80
TPX 200117C00075000 C Jan 17, 2020 75.0 5.80 7.60
TPX 200117C00080000 C Jan 17, 2020 80.0 4.40 6.30
TPX 200117C00085000 C Jan 17, 2020 85.0 3.40 5.40
TPX 200117P00030000 P Jan 17, 2020 30.0 1.90 2.70
TPX 200117P00032500 P Jan 17, 2020 32.5 2.45 3.30
TPX 200117P00035000 P Jan 17, 2020 35.0 3.10 4.00
TPX 200117P00037500 P Jan 17, 2020 37.5 4.00 4.70
TPX 200117P00040000 P Jan 17, 2020 40.0 4.80 5.50
TPX 200117P00042500 P Jan 17, 2020 42.5 5.60 6.60
TPX 200117P00045000 P Jan 17, 2020 45.0 6.30 7.60
TPX 200117P00047500 P Jan 17, 2020 47.5 7.40 8.60
TPX 200117P00050000 P Jan 17, 2020 50.0 8.70 9.70
TPX 200117P00052500 P Jan 17, 2020 52.5 9.80 11.30
TPX 200117P00055000 P Jan 17, 2020 55.0 11.00 12.60
TPX 200117P00057500 P Jan 17, 2020 57.5 12.40 13.90
TPX 200117P00060000 P Jan 17, 2020 60.0 13.90 15.90
TPX 200117P00062500 P Jan 17, 2020 62.5 15.40 17.00
TPX 200117P00065000 P Jan 17, 2020 65.0 16.90 18.60
TPX 200117P00067500 P Jan 17, 2020 67.5 18.70 20.40
TPX 200117P00070000 P Jan 17, 2020 70.0 20.40 22.10
TPX 200117P00075000 P Jan 17, 2020 75.0 24.00 25.90
TPX 200117P00080000 P Jan 17, 2020 80.0 28.00 29.80
TPX 200117P00085000 P Jan 17, 2020 85.0 32.30 33.90
OPRA data is delayed 15 minutes.