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 (2015-06-12)Premium Content

Timken Co (TKR)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TKR 150918C00025000 C 09/18/15 25.0 4.80 6.80
TKR 150918C00027500 C 09/18/15 27.5 2.80 4.20
TKR 150918C00030000 C 09/18/15 30.0 1.60 2.00
TKR 150918C00032500 C 09/18/15 32.5 0.30 0.65
TKR 150918C00035000 C 09/18/15 35.0 0.00 0.25
TKR 150918C00037500 C 09/18/15 37.5 0.00 0.25
TKR 150918C00040000 C 09/18/15 40.0 0.00 0.25
TKR 150918C00042500 C 09/18/15 42.5 0.00 0.25
TKR 150918C00045000 C 09/18/15 45.0 0.00 0.25
TKR 150918C00047500 C 09/18/15 47.5 0.00 0.25
TKR 150918C00050000 C 09/18/15 50.0 0.00 0.25
TKR 150918P00025000 P 09/18/15 25.0 0.00 0.30
TKR 150918P00027500 P 09/18/15 27.5 0.05 0.50
TKR 150918P00030000 P 09/18/15 30.0 0.40 0.80
TKR 150918P00032500 P 09/18/15 32.5 1.50 2.25
TKR 150918P00035000 P 09/18/15 35.0 3.40 4.80
TKR 150918P00037500 P 09/18/15 37.5 5.80 7.80
TKR 150918P00040000 P 09/18/15 40.0 8.30 10.60
TKR 150918P00042500 P 09/18/15 42.5 10.90 12.50
TKR 150918P00045000 P 09/18/15 45.0 13.40 15.00
TKR 150918P00047500 P 09/18/15 47.5 15.90 17.50
TKR 150918P00050000 P 09/18/15 50.0 18.40 20.00
TKR 151016C00020000 C 10/16/15 20.0 9.50 12.00
TKR 151016C00022500 C 10/16/15 22.5 8.20 9.40
TKR 151016C00025000 C 10/16/15 25.0 5.00 6.80
TKR 151016C00027500 C 10/16/15 27.5 3.00 4.50
TKR 151016C00030000 C 10/16/15 30.0 1.90 2.30
TKR 151016C00032500 C 10/16/15 32.5 0.70 0.90
TKR 151016C00035000 C 10/16/15 35.0 0.00 0.35
TKR 151016C00037500 C 10/16/15 37.5 0.00 0.25
TKR 151016C00040000 C 10/16/15 40.0 0.00 0.25
TKR 151016C00042500 C 10/16/15 42.5 0.00 0.25
TKR 151016C00045000 C 10/16/15 45.0 0.00 0.25
TKR 151016P00020000 P 10/16/15 20.0 0.00 0.30
TKR 151016P00022500 P 10/16/15 22.5 0.00 0.30
TKR 151016P00025000 P 10/16/15 25.0 0.05 0.50
TKR 151016P00027500 P 10/16/15 27.5 0.25 0.50
TKR 151016P00030000 P 10/16/15 30.0 0.75 1.00
TKR 151016P00032500 P 10/16/15 32.5 1.80 2.20
TKR 151016P00035000 P 10/16/15 35.0 3.70 5.10
TKR 151016P00037500 P 10/16/15 37.5 5.80 6.90
TKR 151016P00040000 P 10/16/15 40.0 8.10 9.40
TKR 151016P00042500 P 10/16/15 42.5 10.90 12.50
TKR 151016P00045000 P 10/16/15 45.0 13.40 15.00
TKR 151218C00025000 C 12/18/15 25.0 5.80 7.00
TKR 151218C00027500 C 12/18/15 27.5 3.90 5.00
TKR 151218C00030000 C 12/18/15 30.0 2.35 2.95
TKR 151218C00032500 C 12/18/15 32.5 1.35 1.55
TKR 151218C00035000 C 12/18/15 35.0 0.60 0.80
TKR 151218C00037500 C 12/18/15 37.5 0.05 0.50
TKR 151218C00040000 C 12/18/15 40.0 0.05 0.25
TKR 151218C00042500 C 12/18/15 42.5 0.00 0.30
TKR 151218C00045000 C 12/18/15 45.0 0.00 0.30
TKR 151218C00047500 C 12/18/15 47.5 0.00 0.30
TKR 151218C00050000 C 12/18/15 50.0 0.00 0.30
TKR 151218C00055000 C 12/18/15 55.0 0.00 0.30
TKR 151218P00025000 P 12/18/15 25.0 0.35 0.70
TKR 151218P00027500 P 12/18/15 27.5 0.75 1.00
TKR 151218P00030000 P 12/18/15 30.0 1.50 1.80
TKR 151218P00032500 P 12/18/15 32.5 2.65 3.20
TKR 151218P00035000 P 12/18/15 35.0 4.30 6.00
TKR 151218P00037500 P 12/18/15 37.5 6.40 8.40
TKR 151218P00040000 P 12/18/15 40.0 8.60 10.60
TKR 151218P00042500 P 12/18/15 42.5 11.10 12.10
TKR 151218P00045000 P 12/18/15 45.0 13.30 14.60
TKR 151218P00047500 P 12/18/15 47.5 15.80 18.70
TKR 151218P00050000 P 12/18/15 50.0 18.50 19.60
TKR 151218P00055000 P 12/18/15 55.0 23.40 25.20
TKR 160115C00022500 C 01/15/16 22.5 7.70 9.80
TKR 160115C00025000 C 01/15/16 25.0 5.80 7.00
TKR 160115C00027500 C 01/15/16 27.5 4.00 5.00
TKR 160115C00030000 C 01/15/16 30.0 2.50 3.10
TKR 160115C00032500 C 01/15/16 32.5 1.50 1.75
TKR 160115C00035000 C 01/15/16 35.0 0.75 0.90
TKR 160115C00037500 C 01/15/16 37.5 0.15 0.50
TKR 160115C00040000 C 01/15/16 40.0 0.00 0.40
TKR 160115C00042500 C 01/15/16 42.5 0.00 0.35
TKR 160115C00045000 C 01/15/16 45.0 0.00 0.30
TKR 160115C00047500 C 01/15/16 47.5 0.00 0.30
TKR 160115C00050000 C 01/15/16 50.0 0.00 0.30
TKR 160115C00052500 C 01/15/16 52.5 0.00 0.30
TKR 160115C00055000 C 01/15/16 55.0 0.00 0.30
TKR 160115C00057500 C 01/15/16 57.5 0.00 0.30
TKR 160115C00060000 C 01/15/16 60.0 0.00 0.30
TKR 160115C00065000 C 01/15/16 65.0 0.00 0.30
TKR 160115C00070000 C 01/15/16 70.0 0.00 0.30
TKR 160115P00022500 P 01/15/16 22.5 0.20 0.60
TKR 160115P00025000 P 01/15/16 25.0 0.45 1.10
TKR 160115P00027500 P 01/15/16 27.5 0.85 1.15
TKR 160115P00030000 P 01/15/16 30.0 1.65 1.95
TKR 160115P00032500 P 01/15/16 32.5 2.85 3.40
TKR 160115P00035000 P 01/15/16 35.0 4.40 5.60
TKR 160115P00037500 P 01/15/16 37.5 6.50 8.40
TKR 160115P00040000 P 01/15/16 40.0 8.80 10.60
TKR 160115P00042500 P 01/15/16 42.5 11.10 12.70
TKR 160115P00045000 P 01/15/16 45.0 13.60 15.20
TKR 160115P00047500 P 01/15/16 47.5 16.10 17.10
TKR 160115P00050000 P 01/15/16 50.0 18.50 20.20
TKR 160115P00052500 P 01/15/16 52.5 21.00 22.10
TKR 160115P00055000 P 01/15/16 55.0 23.50 24.60
TKR 160115P00057500 P 01/15/16 57.5 26.10 27.70
TKR 160115P00060000 P 01/15/16 60.0 28.50 29.60
TKR 160115P00065000 P 01/15/16 65.0 33.60 35.20
TKR 160115P00070000 P 01/15/16 70.0 37.50 40.70
TKR 160318C00020000 C 03/18/16 20.0 10.20 11.80
TKR 160318C00022500 C 03/18/16 22.5 6.80 9.60
TKR 160318C00025000 C 03/18/16 25.0 6.30 7.30
TKR 160318C00027500 C 03/18/16 27.5 3.80 5.20
TKR 160318C00030000 C 03/18/16 30.0 2.80 3.50
TKR 160318C00032500 C 03/18/16 32.5 1.85 2.20
TKR 160318C00035000 C 03/18/16 35.0 1.05 1.40
TKR 160318C00037500 C 03/18/16 37.5 0.30 0.75
TKR 160318C00040000 C 03/18/16 40.0 0.05 0.55
TKR 160318C00042500 C 03/18/16 42.5 0.00 0.45
TKR 160318C00045000 C 03/18/16 45.0 0.00 0.40
TKR 160318C00047500 C 03/18/16 47.5 0.00 0.40
TKR 160318P00020000 P 03/18/16 20.0 0.10 0.60
TKR 160318P00022500 P 03/18/16 22.5 0.30 0.80
TKR 160318P00025000 P 03/18/16 25.0 0.70 1.15
TKR 160318P00027500 P 03/18/16 27.5 1.20 1.60
TKR 160318P00030000 P 03/18/16 30.0 2.10 2.55
TKR 160318P00032500 P 03/18/16 32.5 3.30 4.00
TKR 160318P00035000 P 03/18/16 35.0 5.00 7.20
TKR 160318P00037500 P 03/18/16 37.5 6.90 8.20
TKR 160318P00040000 P 03/18/16 40.0 8.80 10.20
TKR 160318P00042500 P 03/18/16 42.5 11.40 13.00
TKR 160318P00045000 P 03/18/16 45.0 13.70 15.40
TKR 160318P00047500 P 03/18/16 47.5 16.20 17.90

OPRA data is delayed 15 minutes.