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 (2017-03-10)Premium Content

Timken Co (TKR)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TKR 170616C00022500 C 06/16/17 22.5 22.80 24.40
TKR 170616C00025000 C 06/16/17 25.0 20.20 21.80
TKR 170616C00027500 C 06/16/17 27.5 17.50 19.50
TKR 170616C00030000 C 06/16/17 30.0 15.10 17.30
TKR 170616C00032500 C 06/16/17 32.5 12.80 15.30
TKR 170616C00035000 C 06/16/17 35.0 10.50 12.20
TKR 170616C00037500 C 06/16/17 37.5 7.80 9.90
TKR 170616C00040000 C 06/16/17 40.0 5.50 6.80
TKR 170616C00042500 C 06/16/17 42.5 3.50 4.10
TKR 170616C00045000 C 06/16/17 45.0 1.70 1.90
TKR 170616C00047500 C 06/16/17 47.5 0.45 0.60
TKR 170616C00050000 C 06/16/17 50.0 0.00 0.15
TKR 170616C00052500 C 06/16/17 52.5 0.00 3.70
TKR 170616C00055000 C 06/16/17 55.0 0.00 0.40
TKR 170616C00057500 C 06/16/17 57.5 0.00 0.50
TKR 170616P00022500 P 06/16/17 22.5 0.00 0.45
TKR 170616P00025000 P 06/16/17 25.0 0.00 0.35
TKR 170616P00027500 P 06/16/17 27.5 0.00 0.05
TKR 170616P00030000 P 06/16/17 30.0 0.00 0.45
TKR 170616P00032500 P 06/16/17 32.5 0.00 0.05
TKR 170616P00035000 P 06/16/17 35.0 0.00 0.20
TKR 170616P00037500 P 06/16/17 37.5 0.00 0.10
TKR 170616P00040000 P 06/16/17 40.0 0.00 0.15
TKR 170616P00042500 P 06/16/17 42.5 0.10 0.25
TKR 170616P00045000 P 06/16/17 45.0 0.55 0.75
TKR 170616P00047500 P 06/16/17 47.5 1.80 2.00
TKR 170616P00050000 P 06/16/17 50.0 2.40 5.00
TKR 170616P00052500 P 06/16/17 52.5 4.80 7.50
TKR 170616P00055000 P 06/16/17 55.0 7.20 10.10
TKR 170616P00057500 P 06/16/17 57.5 9.50 12.60
TKR 170721C00035000 C 07/21/17 35.0 9.40 12.90
TKR 170721C00037500 C 07/21/17 37.5 7.10 9.70
TKR 170721C00040000 C 07/21/17 40.0 6.20 6.80
TKR 170721C00042500 C 07/21/17 42.5 4.00 4.60
TKR 170721C00045000 C 07/21/17 45.0 2.40 2.70
TKR 170721C00047500 C 07/21/17 47.5 1.15 1.40
TKR 170721C00050000 C 07/21/17 50.0 0.45 0.60
TKR 170721C00052500 C 07/21/17 52.5 0.10 0.25
TKR 170721C00055000 C 07/21/17 55.0 0.00 0.10
TKR 170721C00060000 C 07/21/17 60.0 0.00 0.25
TKR 170721P00035000 P 07/21/17 35.0 0.00 0.15
TKR 170721P00037500 P 07/21/17 37.5 0.10 0.20
TKR 170721P00040000 P 07/21/17 40.0 0.25 0.40
TKR 170721P00042500 P 07/21/17 42.5 0.55 0.70
TKR 170721P00045000 P 07/21/17 45.0 1.20 1.50
TKR 170721P00047500 P 07/21/17 47.5 2.35 2.80
TKR 170721P00050000 P 07/21/17 50.0 4.10 4.60
TKR 170721P00052500 P 07/21/17 52.5 4.10 8.20
TKR 170721P00055000 P 07/21/17 55.0 7.90 10.00
TKR 170721P00060000 P 07/21/17 60.0 12.90 14.60
TKR 170915C00027500 C 09/15/17 27.5 16.60 20.90
TKR 170915C00030000 C 09/15/17 30.0 13.90 18.40
TKR 170915C00032500 C 09/15/17 32.5 12.80 15.50
TKR 170915C00035000 C 09/15/17 35.0 9.40 13.60
TKR 170915C00037500 C 09/15/17 37.5 8.90 9.40
TKR 170915C00040000 C 09/15/17 40.0 6.70 7.20
TKR 170915C00042500 C 09/15/17 42.5 4.80 5.20
TKR 170915C00045000 C 09/15/17 45.0 3.10 3.60
TKR 170915C00047500 C 09/15/17 47.5 1.95 2.30
TKR 170915C00050000 C 09/15/17 50.0 1.05 1.40
TKR 170915C00052500 C 09/15/17 52.5 0.55 0.80
TKR 170915C00055000 C 09/15/17 55.0 0.30 0.45
TKR 170915C00057500 C 09/15/17 57.5 0.10 0.25
TKR 170915C00060000 C 09/15/17 60.0 0.00 0.15
TKR 170915P00027500 P 09/15/17 27.5 0.00 0.20
TKR 170915P00030000 P 09/15/17 30.0 0.05 0.20
TKR 170915P00032500 P 09/15/17 32.5 0.10 0.25
TKR 170915P00035000 P 09/15/17 35.0 0.20 0.40
TKR 170915P00037500 P 09/15/17 37.5 0.40 0.60
TKR 170915P00040000 P 09/15/17 40.0 0.75 1.00
TKR 170915P00042500 P 09/15/17 42.5 1.30 1.60
TKR 170915P00045000 P 09/15/17 45.0 2.15 2.50
TKR 170915P00047500 P 09/15/17 47.5 3.40 3.80
TKR 170915P00050000 P 09/15/17 50.0 5.00 5.40
TKR 170915P00052500 P 09/15/17 52.5 6.80 7.50
TKR 170915P00055000 P 09/15/17 55.0 9.00 9.70
TKR 170915P00057500 P 09/15/17 57.5 9.60 13.30
TKR 170915P00060000 P 09/15/17 60.0 13.40 14.70
TKR 171215C00032500 C 12/15/17 32.5 11.90 16.00
TKR 171215C00035000 C 12/15/17 35.0 11.40 12.00
TKR 171215C00037500 C 12/15/17 37.5 9.40 9.90
TKR 171215C00040000 C 12/15/17 40.0 7.30 7.90
TKR 171215C00042500 C 12/15/17 42.5 5.60 6.20
TKR 171215C00045000 C 12/15/17 45.0 4.20 4.60
TKR 171215C00047500 C 12/15/17 47.5 3.00 3.40
TKR 171215C00050000 C 12/15/17 50.0 2.05 2.40
TKR 171215C00052500 C 12/15/17 52.5 1.35 1.65
TKR 171215C00055000 C 12/15/17 55.0 0.85 1.10
TKR 171215C00057500 C 12/15/17 57.5 0.50 0.75
TKR 171215C00060000 C 12/15/17 60.0 0.25 0.50
TKR 171215P00032500 P 12/15/17 32.5 0.35 0.60
TKR 171215P00035000 P 12/15/17 35.0 0.60 0.85
TKR 171215P00037500 P 12/15/17 37.5 1.00 1.25
TKR 171215P00040000 P 12/15/17 40.0 1.55 1.85
TKR 171215P00042500 P 12/15/17 42.5 2.30 2.60
TKR 171215P00045000 P 12/15/17 45.0 3.30 3.70
TKR 171215P00047500 P 12/15/17 47.5 4.50 5.00
TKR 171215P00050000 P 12/15/17 50.0 6.10 6.50
TKR 171215P00052500 P 12/15/17 52.5 7.80 8.30
TKR 171215P00055000 P 12/15/17 55.0 9.80 10.20
TKR 171215P00057500 P 12/15/17 57.5 11.80 12.50
TKR 171215P00060000 P 12/15/17 60.0 12.80 16.10

OPRA data is delayed 15 minutes.