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 (2015-03-13)Premium Content

Timken Co (TKR)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TKR 150619C00025000 C 06/19/15 25.0 13.00 16.60
TKR 150619C00027500 C 06/19/15 27.5 10.20 14.00
TKR 150619C00030000 C 06/19/15 30.0 7.80 11.50
TKR 150619C00032500 C 06/19/15 32.5 6.10 8.40
TKR 150619C00035000 C 06/19/15 35.0 3.50 6.60
TKR 150619C00037500 C 06/19/15 37.5 1.75 2.05
TKR 150619C00040000 C 06/19/15 40.0 0.30 0.45
TKR 150619C00042500 C 06/19/15 42.5 0.00 0.20
TKR 150619C00045000 C 06/19/15 45.0 0.00 0.25
TKR 150619C00047500 C 06/19/15 47.5 0.00 0.20
TKR 150619C00050000 C 06/19/15 50.0 0.00 0.20
TKR 150619P00025000 P 06/19/15 25.0 0.00 0.20
TKR 150619P00027500 P 06/19/15 27.5 0.00 0.20
TKR 150619P00030000 P 06/19/15 30.0 0.00 0.25
TKR 150619P00032500 P 06/19/15 32.5 0.00 0.25
TKR 150619P00035000 P 06/19/15 35.0 0.00 0.20
TKR 150619P00037500 P 06/19/15 37.5 0.15 0.25
TKR 150619P00040000 P 06/19/15 40.0 1.10 1.30
TKR 150619P00042500 P 06/19/15 42.5 2.55 3.60
TKR 150619P00045000 P 06/19/15 45.0 5.00 6.00
TKR 150619P00047500 P 06/19/15 47.5 7.10 9.00
TKR 150619P00050000 P 06/19/15 50.0 10.00 11.30
TKR 150717C00027500 C 07/17/15 27.5 10.60 14.00
TKR 150717C00030000 C 07/17/15 30.0 8.60 10.40
TKR 150717C00032500 C 07/17/15 32.5 6.20 7.90
TKR 150717C00035000 C 07/17/15 35.0 4.00 5.90
TKR 150717C00037500 C 07/17/15 37.5 2.05 2.30
TKR 150717C00040000 C 07/17/15 40.0 0.60 0.75
TKR 150717C00042500 C 07/17/15 42.5 0.05 0.25
TKR 150717C00045000 C 07/17/15 45.0 0.00 0.25
TKR 150717C00047500 C 07/17/15 47.5 0.00 0.20
TKR 150717C00050000 C 07/17/15 50.0 0.00 0.20
TKR 150717P00027500 P 07/17/15 27.5 0.00 0.25
TKR 150717P00030000 P 07/17/15 30.0 0.00 0.25
TKR 150717P00032500 P 07/17/15 32.5 0.00 0.25
TKR 150717P00035000 P 07/17/15 35.0 0.05 0.25
TKR 150717P00037500 P 07/17/15 37.5 0.45 0.55
TKR 150717P00040000 P 07/17/15 40.0 1.40 1.60
TKR 150717P00042500 P 07/17/15 42.5 3.20 3.60
TKR 150717P00045000 P 07/17/15 45.0 4.70 6.40
TKR 150717P00047500 P 07/17/15 47.5 7.00 9.00
TKR 150717P00050000 P 07/17/15 50.0 10.00 11.10
TKR 150918C00027500 C 09/18/15 27.5 11.50 12.60
TKR 150918C00030000 C 09/18/15 30.0 7.90 11.20
TKR 150918C00032500 C 09/18/15 32.5 6.60 7.80
TKR 150918C00035000 C 09/18/15 35.0 4.50 4.90
TKR 150918C00037500 C 09/18/15 37.5 2.65 2.95
TKR 150918C00040000 C 09/18/15 40.0 1.35 1.50
TKR 150918C00042500 C 09/18/15 42.5 0.50 0.70
TKR 150918C00045000 C 09/18/15 45.0 0.10 0.30
TKR 150918C00047500 C 09/18/15 47.5 0.05 0.25
TKR 150918C00050000 C 09/18/15 50.0 0.00 0.25
TKR 150918P00027500 P 09/18/15 27.5 0.00 0.25
TKR 150918P00030000 P 09/18/15 30.0 0.05 0.25
TKR 150918P00032500 P 09/18/15 32.5 0.15 0.35
TKR 150918P00035000 P 09/18/15 35.0 0.45 0.65
TKR 150918P00037500 P 09/18/15 37.5 1.10 1.35
TKR 150918P00040000 P 09/18/15 40.0 2.40 2.55
TKR 150918P00042500 P 09/18/15 42.5 3.90 4.20
TKR 150918P00045000 P 09/18/15 45.0 5.80 6.40
TKR 150918P00047500 P 09/18/15 47.5 6.50 9.60
TKR 150918P00050000 P 09/18/15 50.0 10.20 11.30
TKR 151218C00030000 C 12/18/15 30.0 8.40 11.80
TKR 151218C00032500 C 12/18/15 32.5 7.00 7.40
TKR 151218C00035000 C 12/18/15 35.0 5.00 5.30
TKR 151218C00037500 C 12/18/15 37.5 3.30 3.60
TKR 151218C00040000 C 12/18/15 40.0 2.00 2.25
TKR 151218C00042500 C 12/18/15 42.5 1.10 1.30
TKR 151218C00045000 C 12/18/15 45.0 0.45 0.75
TKR 151218C00047500 C 12/18/15 47.5 0.15 0.40
TKR 151218C00050000 C 12/18/15 50.0 0.00 0.25
TKR 151218C00055000 C 12/18/15 55.0 0.00 0.25
TKR 151218P00030000 P 12/18/15 30.0 0.25 0.50
TKR 151218P00032500 P 12/18/15 32.5 0.55 0.80
TKR 151218P00035000 P 12/18/15 35.0 1.05 1.30
TKR 151218P00037500 P 12/18/15 37.5 1.85 2.25
TKR 151218P00040000 P 12/18/15 40.0 3.00 3.40
TKR 151218P00042500 P 12/18/15 42.5 4.60 5.00
TKR 151218P00045000 P 12/18/15 45.0 6.60 7.10
TKR 151218P00047500 P 12/18/15 47.5 8.60 9.60
TKR 151218P00050000 P 12/18/15 50.0 10.20 11.90
TKR 151218P00055000 P 12/18/15 55.0 15.20 16.80
TKR 160115C00022500 C 01/15/16 22.5 15.20 19.00
TKR 160115C00025000 C 01/15/16 25.0 12.30 16.60
TKR 160115C00027500 C 01/15/16 27.5 10.00 14.20
TKR 160115C00030000 C 01/15/16 30.0 7.70 11.80
TKR 160115C00032500 C 01/15/16 32.5 7.10 7.50
TKR 160115C00035000 C 01/15/16 35.0 5.00 5.50
TKR 160115C00037500 C 01/15/16 37.5 3.40 3.80
TKR 160115C00040000 C 01/15/16 40.0 2.15 2.40
TKR 160115C00042500 C 01/15/16 42.5 1.20 1.50
TKR 160115C00045000 C 01/15/16 45.0 0.60 0.85
TKR 160115C00047500 C 01/15/16 47.5 0.20 0.50
TKR 160115C00050000 C 01/15/16 50.0 0.00 0.30
TKR 160115C00052500 C 01/15/16 52.5 0.00 0.25
TKR 160115C00055000 C 01/15/16 55.0 0.00 0.25
TKR 160115C00057500 C 01/15/16 57.5 0.00 0.25
TKR 160115C00060000 C 01/15/16 60.0 0.00 0.25
TKR 160115C00065000 C 01/15/16 65.0 0.00 0.25
TKR 160115C00070000 C 01/15/16 70.0 0.00 0.25
TKR 160115P00022500 P 01/15/16 22.5 0.00 0.25
TKR 160115P00025000 P 01/15/16 25.0 0.05 0.25
TKR 160115P00027500 P 01/15/16 27.5 0.10 0.40
TKR 160115P00030000 P 01/15/16 30.0 0.30 0.60
TKR 160115P00032500 P 01/15/16 32.5 0.65 0.95
TKR 160115P00035000 P 01/15/16 35.0 1.20 1.45
TKR 160115P00037500 P 01/15/16 37.5 2.05 2.45
TKR 160115P00040000 P 01/15/16 40.0 3.20 3.60
TKR 160115P00042500 P 01/15/16 42.5 4.80 5.20
TKR 160115P00045000 P 01/15/16 45.0 6.70 7.10
TKR 160115P00047500 P 01/15/16 47.5 8.80 9.20
TKR 160115P00050000 P 01/15/16 50.0 10.10 12.00
TKR 160115P00052500 P 01/15/16 52.5 12.60 14.40
TKR 160115P00055000 P 01/15/16 55.0 13.90 18.00
TKR 160115P00057500 P 01/15/16 57.5 16.40 20.60
TKR 160115P00060000 P 01/15/16 60.0 18.90 23.10
TKR 160115P00065000 P 01/15/16 65.0 25.00 26.80
TKR 160115P00070000 P 01/15/16 70.0 30.20 31.70

OPRA data is delayed 15 minutes.