Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Tempur Sealy International Inc (TPX)
As of Dec 8 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TPX 171215C00022500 C Dec 15, 2017 22.5 36.00 37.90
TPX 171215C00025000 C Dec 15, 2017 25.0 33.50 34.30
TPX 171215C00030000 C Dec 15, 2017 30.0 28.50 29.10
TPX 171215C00035000 C Dec 15, 2017 35.0 23.50 24.10
TPX 171215C00040000 C Dec 15, 2017 40.0 18.50 19.10
TPX 171215C00042500 C Dec 15, 2017 42.5 16.00 16.60
TPX 171215C00045000 C Dec 15, 2017 45.0 13.50 14.10
TPX 171215C00047500 C Dec 15, 2017 47.5 11.10 11.60
TPX 171215C00050000 C Dec 15, 2017 50.0 8.60 9.20
TPX 171215C00052500 C Dec 15, 2017 52.5 6.10 6.70
TPX 171215C00055000 C Dec 15, 2017 55.0 3.80 4.20
TPX 171215C00057500 C Dec 15, 2017 57.5 1.90 2.20
TPX 171215C00060000 C Dec 15, 2017 60.0 0.65 0.90
TPX 171215C00065000 C Dec 15, 2017 65.0 0.05 0.15
TPX 171215C00070000 C Dec 15, 2017 70.0 0.00 0.10
TPX 171215C00075000 C Dec 15, 2017 75.0 0.00 0.10
TPX 171215C00080000 C Dec 15, 2017 80.0 0.00 0.05
TPX 171215C00085000 C Dec 15, 2017 85.0 0.00 0.05
TPX 171215P00022500 P Dec 15, 2017 22.5 0.00 0.05
TPX 171215P00025000 P Dec 15, 2017 25.0 0.00 0.05
TPX 171215P00030000 P Dec 15, 2017 30.0 0.00 0.05
TPX 171215P00035000 P Dec 15, 2017 35.0 0.00 0.05
TPX 171215P00040000 P Dec 15, 2017 40.0 0.00 0.05
TPX 171215P00042500 P Dec 15, 2017 42.5 0.00 0.10
TPX 171215P00045000 P Dec 15, 2017 45.0 0.00 0.10
TPX 171215P00047500 P Dec 15, 2017 47.5 0.00 0.10
TPX 171215P00050000 P Dec 15, 2017 50.0 0.00 0.10
TPX 171215P00052500 P Dec 15, 2017 52.5 0.00 0.15
TPX 171215P00055000 P Dec 15, 2017 55.0 0.15 0.30
TPX 171215P00057500 P Dec 15, 2017 57.5 0.60 0.80
TPX 171215P00060000 P Dec 15, 2017 60.0 1.80 2.05
TPX 171215P00065000 P Dec 15, 2017 65.0 6.00 6.50
TPX 171215P00070000 P Dec 15, 2017 70.0 11.00 11.50
TPX 171215P00075000 P Dec 15, 2017 75.0 15.90 16.50
TPX 171215P00080000 P Dec 15, 2017 80.0 20.90 21.50
TPX 171215P00085000 P Dec 15, 2017 85.0 25.90 26.60
TPX 180119C00022500 C Jan 19, 2018 22.5 35.90 38.60
TPX 180119C00025000 C Jan 19, 2018 25.0 33.30 36.20
TPX 180119C00030000 C Jan 19, 2018 30.0 28.40 31.20
TPX 180119C00035000 C Jan 19, 2018 35.0 23.40 25.90
TPX 180119C00037500 C Jan 19, 2018 37.5 19.60 22.60
TPX 180119C00040000 C Jan 19, 2018 40.0 18.50 20.40
TPX 180119C00042500 C Jan 19, 2018 42.5 14.60 18.00
TPX 180119C00045000 C Jan 19, 2018 45.0 11.70 15.20
TPX 180119C00047500 C Jan 19, 2018 47.5 11.30 12.10
TPX 180119C00050000 C Jan 19, 2018 50.0 9.00 9.60
TPX 180119C00052500 C Jan 19, 2018 52.5 6.90 7.50
TPX 180119C00055000 C Jan 19, 2018 55.0 5.00 5.50
TPX 180119C00057500 C Jan 19, 2018 57.5 3.50 3.90
TPX 180119C00060000 C Jan 19, 2018 60.0 2.20 2.50
TPX 180119C00062500 C Jan 19, 2018 62.5 1.30 1.55
TPX 180119C00065000 C Jan 19, 2018 65.0 0.70 0.85
TPX 180119C00070000 C Jan 19, 2018 70.0 0.15 0.30
TPX 180119C00075000 C Jan 19, 2018 75.0 0.00 0.15
TPX 180119C00080000 C Jan 19, 2018 80.0 0.00 0.10
TPX 180119C00085000 C Jan 19, 2018 85.0 0.00 0.10
TPX 180119C00090000 C Jan 19, 2018 90.0 0.00 0.10
TPX 180119C00095000 C Jan 19, 2018 95.0 0.00 0.05
TPX 180119P00022500 P Jan 19, 2018 22.5 0.00 0.05
TPX 180119P00025000 P Jan 19, 2018 25.0 0.00 0.05
TPX 180119P00030000 P Jan 19, 2018 30.0 0.00 0.10
TPX 180119P00035000 P Jan 19, 2018 35.0 0.00 0.10
TPX 180119P00037500 P Jan 19, 2018 37.5 0.00 0.10
TPX 180119P00040000 P Jan 19, 2018 40.0 0.00 0.10
TPX 180119P00042500 P Jan 19, 2018 42.5 0.05 0.15
TPX 180119P00045000 P Jan 19, 2018 45.0 0.10 0.20
TPX 180119P00047500 P Jan 19, 2018 47.5 0.20 0.35
TPX 180119P00050000 P Jan 19, 2018 50.0 0.40 0.55
TPX 180119P00052500 P Jan 19, 2018 52.5 0.75 0.90
TPX 180119P00055000 P Jan 19, 2018 55.0 1.30 1.50
TPX 180119P00057500 P Jan 19, 2018 57.5 2.20 2.40
TPX 180119P00060000 P Jan 19, 2018 60.0 3.40 3.70
TPX 180119P00062500 P Jan 19, 2018 62.5 4.80 5.30
TPX 180119P00065000 P Jan 19, 2018 65.0 6.70 7.20
TPX 180119P00070000 P Jan 19, 2018 70.0 11.00 11.60
TPX 180119P00075000 P Jan 19, 2018 75.0 14.80 17.50
TPX 180119P00080000 P Jan 19, 2018 80.0 20.80 22.20
TPX 180119P00085000 P Jan 19, 2018 85.0 25.80 28.10
TPX 180119P00090000 P Jan 19, 2018 90.0 30.90 33.40
TPX 180119P00095000 P Jan 19, 2018 95.0 35.90 38.40
TPX 180316C00030000 C Mar 16, 2018 30.0 28.50 29.40
TPX 180316C00035000 C Mar 16, 2018 35.0 23.50 24.60
TPX 180316C00037500 C Mar 16, 2018 37.5 21.10 22.50
TPX 180316C00040000 C Mar 16, 2018 40.0 19.10 20.00
TPX 180316C00042500 C Mar 16, 2018 42.5 16.60 17.40
TPX 180316C00045000 C Mar 16, 2018 45.0 14.50 15.40
TPX 180316C00047500 C Mar 16, 2018 47.5 12.40 13.00
TPX 180316C00050000 C Mar 16, 2018 50.0 10.50 11.10
TPX 180316C00052500 C Mar 16, 2018 52.5 8.50 9.30
TPX 180316C00055000 C Mar 16, 2018 55.0 6.90 7.60
TPX 180316C00057500 C Mar 16, 2018 57.5 5.50 6.10
TPX 180316C00060000 C Mar 16, 2018 60.0 4.40 4.90
TPX 180316C00062500 C Mar 16, 2018 62.5 3.40 3.70
TPX 180316C00065000 C Mar 16, 2018 65.0 2.55 2.90
TPX 180316C00070000 C Mar 16, 2018 70.0 1.45 1.70
TPX 180316C00075000 C Mar 16, 2018 75.0 0.75 0.95
TPX 180316C00080000 C Mar 16, 2018 80.0 0.35 0.55
TPX 180316C00085000 C Mar 16, 2018 85.0 0.15 0.35
TPX 180316C00090000 C Mar 16, 2018 90.0 0.05 0.20
TPX 180316P00030000 P Mar 16, 2018 30.0 0.00 0.15
TPX 180316P00035000 P Mar 16, 2018 35.0 0.15 0.30
TPX 180316P00037500 P Mar 16, 2018 37.5 0.20 0.40
TPX 180316P00040000 P Mar 16, 2018 40.0 0.35 0.55
TPX 180316P00042500 P Mar 16, 2018 42.5 0.55 1.85
TPX 180316P00045000 P Mar 16, 2018 45.0 0.80 1.05
TPX 180316P00047500 P Mar 16, 2018 47.5 1.20 1.40
TPX 180316P00050000 P Mar 16, 2018 50.0 1.70 1.90
TPX 180316P00052500 P Mar 16, 2018 52.5 2.35 2.60
TPX 180316P00055000 P Mar 16, 2018 55.0 3.10 3.50
TPX 180316P00057500 P Mar 16, 2018 57.5 4.20 4.60
TPX 180316P00060000 P Mar 16, 2018 60.0 5.40 5.80
TPX 180316P00062500 P Mar 16, 2018 62.5 6.80 7.30
TPX 180316P00065000 P Mar 16, 2018 65.0 8.50 9.00
TPX 180316P00070000 P Mar 16, 2018 70.0 12.20 13.00
TPX 180316P00075000 P Mar 16, 2018 75.0 16.50 17.30
TPX 180316P00080000 P Mar 16, 2018 80.0 21.10 22.00
TPX 180316P00085000 P Mar 16, 2018 85.0 25.70 26.80
TPX 180316P00090000 P Mar 16, 2018 90.0 30.60 31.80
TPX 180615C00030000 C Jun 15, 2018 30.0 27.10 31.60
TPX 180615C00035000 C Jun 15, 2018 35.0 23.20 25.70
TPX 180615C00040000 C Jun 15, 2018 40.0 19.50 20.80
TPX 180615C00045000 C Jun 15, 2018 45.0 15.60 16.50
TPX 180615C00050000 C Jun 15, 2018 50.0 12.00 12.70
TPX 180615C00055000 C Jun 15, 2018 55.0 8.90 9.60
TPX 180615C00057500 C Jun 15, 2018 57.5 7.60 8.40
TPX 180615C00060000 C Jun 15, 2018 60.0 6.50 7.00
TPX 180615C00062500 C Jun 15, 2018 62.5 5.30 6.00
TPX 180615C00065000 C Jun 15, 2018 65.0 4.50 5.00
TPX 180615C00067500 C Jun 15, 2018 67.5 3.70 4.10
TPX 180615C00070000 C Jun 15, 2018 70.0 3.00 3.40
TPX 180615C00072500 C Jun 15, 2018 72.5 2.40 2.85
TPX 180615C00075000 C Jun 15, 2018 75.0 2.00 2.35
TPX 180615C00080000 C Jun 15, 2018 80.0 1.30 1.65
TPX 180615C00085000 C Jun 15, 2018 85.0 0.80 1.05
TPX 180615C00090000 C Jun 15, 2018 90.0 0.55 0.75
TPX 180615C00095000 C Jun 15, 2018 95.0 0.35 0.50
TPX 180615C00100000 C Jun 15, 2018 100.0 0.20 0.35
TPX 180615P00030000 P Jun 15, 2018 30.0 0.30 0.50
TPX 180615P00035000 P Jun 15, 2018 35.0 0.60 0.80
TPX 180615P00040000 P Jun 15, 2018 40.0 1.10 1.30
TPX 180615P00045000 P Jun 15, 2018 45.0 1.95 2.20
TPX 180615P00050000 P Jun 15, 2018 50.0 3.20 3.60
TPX 180615P00055000 P Jun 15, 2018 55.0 5.00 5.40
TPX 180615P00057500 P Jun 15, 2018 57.5 6.00 6.60
TPX 180615P00060000 P Jun 15, 2018 60.0 7.40 7.90
TPX 180615P00062500 P Jun 15, 2018 62.5 8.70 9.30
TPX 180615P00065000 P Jun 15, 2018 65.0 10.10 10.90
TPX 180615P00067500 P Jun 15, 2018 67.5 12.00 12.60
TPX 180615P00070000 P Jun 15, 2018 70.0 13.70 14.40
TPX 180615P00072500 P Jun 15, 2018 72.5 15.70 16.30
TPX 180615P00075000 P Jun 15, 2018 75.0 17.70 18.30
TPX 180615P00080000 P Jun 15, 2018 80.0 21.90 23.30
TPX 180615P00085000 P Jun 15, 2018 85.0 25.80 27.70
TPX 180615P00090000 P Jun 15, 2018 90.0 30.90 32.00
TPX 180615P00095000 P Jun 15, 2018 95.0 34.00 38.50
TPX 180615P00100000 P Jun 15, 2018 100.0 39.10 43.60
TPX 190118C00022500 C Jan 18, 2019 22.5 34.50 39.00
TPX 190118C00025000 C Jan 18, 2019 25.0 32.50 36.80
TPX 190118C00030000 C Jan 18, 2019 30.0 28.60 31.80
TPX 190118C00035000 C Jan 18, 2019 35.0 24.80 26.90
TPX 190118C00040000 C Jan 18, 2019 40.0 20.90 22.70
TPX 190118C00042500 C Jan 18, 2019 42.5 19.90 20.80
TPX 190118C00045000 C Jan 18, 2019 45.0 18.00 19.40
TPX 190118C00047500 C Jan 18, 2019 47.5 16.40 17.60
TPX 190118C00050000 C Jan 18, 2019 50.0 14.60 15.70
TPX 190118C00052500 C Jan 18, 2019 52.5 13.40 14.70
TPX 190118C00055000 C Jan 18, 2019 55.0 12.30 13.10
TPX 190118C00057500 C Jan 18, 2019 57.5 10.80 11.90
TPX 190118C00060000 C Jan 18, 2019 60.0 9.80 10.90
TPX 190118C00065000 C Jan 18, 2019 65.0 7.90 8.70
TPX 190118C00070000 C Jan 18, 2019 70.0 6.20 6.90
TPX 190118C00075000 C Jan 18, 2019 75.0 5.00 5.50
TPX 190118C00080000 C Jan 18, 2019 80.0 3.90 4.30
TPX 190118C00085000 C Jan 18, 2019 85.0 2.90 3.80
TPX 190118C00090000 C Jan 18, 2019 90.0 2.40 2.70
TPX 190118C00095000 C Jan 18, 2019 95.0 1.90 2.10
TPX 190118P00022500 P Jan 18, 2019 22.5 0.40 0.60
TPX 190118P00025000 P Jan 18, 2019 25.0 0.55 0.75
TPX 190118P00030000 P Jan 18, 2019 30.0 0.80 1.25
TPX 190118P00035000 P Jan 18, 2019 35.0 1.60 1.95
TPX 190118P00040000 P Jan 18, 2019 40.0 2.70 3.00
TPX 190118P00042500 P Jan 18, 2019 42.5 3.30 3.70
TPX 190118P00045000 P Jan 18, 2019 45.0 3.90 4.40
TPX 190118P00047500 P Jan 18, 2019 47.5 4.70 5.20
TPX 190118P00050000 P Jan 18, 2019 50.0 5.70 6.20
TPX 190118P00052500 P Jan 18, 2019 52.5 6.70 7.30
TPX 190118P00055000 P Jan 18, 2019 55.0 7.80 8.40
TPX 190118P00057500 P Jan 18, 2019 57.5 9.00 9.60
TPX 190118P00060000 P Jan 18, 2019 60.0 10.40 11.00
TPX 190118P00065000 P Jan 18, 2019 65.0 13.00 13.90
TPX 190118P00070000 P Jan 18, 2019 70.0 16.50 17.40
TPX 190118P00075000 P Jan 18, 2019 75.0 19.90 20.80
TPX 190118P00080000 P Jan 18, 2019 80.0 23.60 24.80
TPX 190118P00085000 P Jan 18, 2019 85.0 27.90 29.00
TPX 190118P00090000 P Jan 18, 2019 90.0 32.30 33.20
TPX 190118P00095000 P Jan 18, 2019 95.0 36.60 38.10
TPX 200117C00030000 C Jan 17, 2020 30.0 30.80 33.20
TPX 200117C00032500 C Jan 17, 2020 32.5 29.30 31.10
TPX 200117C00035000 C Jan 17, 2020 35.0 26.10 29.60
TPX 200117C00037500 C Jan 17, 2020 37.5 25.60 27.50
TPX 200117C00040000 C Jan 17, 2020 40.0 23.70 26.30
TPX 200117C00042500 C Jan 17, 2020 42.5 21.10 25.00
TPX 200117C00045000 C Jan 17, 2020 45.0 20.70 23.30
TPX 200117C00047500 C Jan 17, 2020 47.5 18.60 21.60
TPX 200117C00050000 C Jan 17, 2020 50.0 16.60 20.40
TPX 200117C00052500 C Jan 17, 2020 52.5 16.90 18.90
TPX 200117C00055000 C Jan 17, 2020 55.0 15.80 17.80
TPX 200117C00057500 C Jan 17, 2020 57.5 14.80 16.60
TPX 200117C00060000 C Jan 17, 2020 60.0 13.90 15.40
TPX 200117C00062500 C Jan 17, 2020 62.5 12.90 14.50
TPX 200117C00065000 C Jan 17, 2020 65.0 11.90 13.50
TPX 200117C00070000 C Jan 17, 2020 70.0 10.30 11.80
TPX 200117C00075000 C Jan 17, 2020 75.0 8.80 10.00
TPX 200117C00080000 C Jan 17, 2020 80.0 7.50 8.70
TPX 200117P00030000 P Jan 17, 2020 30.0 2.20 2.90
TPX 200117P00032500 P Jan 17, 2020 32.5 2.80 3.40
TPX 200117P00035000 P Jan 17, 2020 35.0 3.40 4.00
TPX 200117P00037500 P Jan 17, 2020 37.5 4.10 4.70
TPX 200117P00040000 P Jan 17, 2020 40.0 4.80 5.50
TPX 200117P00042500 P Jan 17, 2020 42.5 5.70 6.40
TPX 200117P00045000 P Jan 17, 2020 45.0 6.60 7.30
TPX 200117P00047500 P Jan 17, 2020 47.5 7.60 8.30
TPX 200117P00050000 P Jan 17, 2020 50.0 8.60 9.40
TPX 200117P00052500 P Jan 17, 2020 52.5 9.70 10.60
TPX 200117P00055000 P Jan 17, 2020 55.0 11.00 11.80
TPX 200117P00057500 P Jan 17, 2020 57.5 12.00 13.10
TPX 200117P00060000 P Jan 17, 2020 60.0 13.60 14.50
TPX 200117P00062500 P Jan 17, 2020 62.5 15.00 15.90
TPX 200117P00065000 P Jan 17, 2020 65.0 16.50 17.40
TPX 200117P00070000 P Jan 17, 2020 70.0 19.30 20.70
TPX 200117P00075000 P Jan 17, 2020 75.0 23.10 24.10
TPX 200117P00080000 P Jan 17, 2020 80.0 26.70 27.80
OPRA data is delayed 15 minutes.