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 Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TKR 150417C00030000 C 04/17/15 30.0 9.20 12.70
TKR 150417C00032500 C 04/17/15 32.5 6.70 10.10
TKR 150417C00035000 C 04/17/15 35.0 4.30 7.80
TKR 150417C00037500 C 04/17/15 37.5 2.95 4.30
TKR 150417C00040000 C 04/17/15 40.0 1.20 1.40
TKR 150417C00042500 C 04/17/15 42.5 0.15 0.25
TKR 150417C00045000 C 04/17/15 45.0 0.00 0.25
TKR 150417C00047500 C 04/17/15 47.5 0.00 0.25
TKR 150417C00050000 C 04/17/15 50.0 0.00 0.25
TKR 150417C00055000 C 04/17/15 55.0 0.00 0.25
TKR 150417P00030000 P 04/17/15 30.0 0.00 0.25
TKR 150417P00032500 P 04/17/15 32.5 0.00 0.25
TKR 150417P00035000 P 04/17/15 35.0 0.00 0.25
TKR 150417P00037500 P 04/17/15 37.5 0.05 0.25
TKR 150417P00040000 P 04/17/15 40.0 0.45 0.60
TKR 150417P00042500 P 04/17/15 42.5 1.85 2.10
TKR 150417P00045000 P 04/17/15 45.0 2.30 5.90
TKR 150417P00047500 P 04/17/15 47.5 4.80 8.30
TKR 150417P00050000 P 04/17/15 50.0 7.30 10.70
TKR 150417P00055000 P 04/17/15 55.0 12.30 15.80
TKR 150515C00030000 C 05/15/15 30.0 10.10 11.70
TKR 150515C00032500 C 05/15/15 32.5 6.90 10.30
TKR 150515C00035000 C 05/15/15 35.0 4.70 7.80
TKR 150515C00037500 C 05/15/15 37.5 3.60 3.90
TKR 150515C00040000 C 05/15/15 40.0 1.85 2.00
TKR 150515C00042500 C 05/15/15 42.5 0.70 0.85
TKR 150515C00045000 C 05/15/15 45.0 0.20 0.30
TKR 150515C00047500 C 05/15/15 47.5 0.00 0.25
TKR 150515C00050000 C 05/15/15 50.0 0.00 0.25
TKR 150515C00055000 C 05/15/15 55.0 0.00 0.25
TKR 150515P00030000 P 05/15/15 30.0 0.00 0.25
TKR 150515P00032500 P 05/15/15 32.5 0.05 0.20
TKR 150515P00035000 P 05/15/15 35.0 0.15 0.25
TKR 150515P00037500 P 05/15/15 37.5 0.45 0.60
TKR 150515P00040000 P 05/15/15 40.0 1.15 1.30
TKR 150515P00042500 P 05/15/15 42.5 2.55 2.75
TKR 150515P00045000 P 05/15/15 45.0 4.50 4.80
TKR 150515P00047500 P 05/15/15 47.5 5.70 8.10
TKR 150515P00050000 P 05/15/15 50.0 7.20 11.00
TKR 150515P00055000 P 05/15/15 55.0 13.50 14.70
TKR 150619C00025000 C 06/19/15 25.0 15.10 16.50
TKR 150619C00027500 C 06/19/15 27.5 11.70 15.30
TKR 150619C00030000 C 06/19/15 30.0 9.50 12.80
TKR 150619C00032500 C 06/19/15 32.5 7.00 10.30
TKR 150619C00035000 C 06/19/15 35.0 5.90 6.20
TKR 150619C00037500 C 06/19/15 37.5 3.80 4.10
TKR 150619C00040000 C 06/19/15 40.0 2.10 2.30
TKR 150619C00042500 C 06/19/15 42.5 0.95 1.10
TKR 150619C00045000 C 06/19/15 45.0 0.35 0.50
TKR 150619C00047500 C 06/19/15 47.5 0.05 0.25
TKR 150619C00050000 C 06/19/15 50.0 0.00 0.25
TKR 150619P00025000 P 06/19/15 25.0 0.00 0.25
TKR 150619P00027500 P 06/19/15 27.5 0.00 0.25
TKR 150619P00030000 P 06/19/15 30.0 0.00 0.25
TKR 150619P00032500 P 06/19/15 32.5 0.10 0.25
TKR 150619P00035000 P 06/19/15 35.0 0.30 0.45
TKR 150619P00037500 P 06/19/15 37.5 0.70 0.85
TKR 150619P00040000 P 06/19/15 40.0 1.50 1.75
TKR 150619P00042500 P 06/19/15 42.5 2.85 3.10
TKR 150619P00045000 P 06/19/15 45.0 4.70 5.00
TKR 150619P00047500 P 06/19/15 47.5 5.60 8.20
TKR 150619P00050000 P 06/19/15 50.0 8.00 10.60
TKR 150918C00027500 C 09/18/15 27.5 11.80 15.30
TKR 150918C00030000 C 09/18/15 30.0 9.50 12.90
TKR 150918C00032500 C 09/18/15 32.5 7.90 8.70
TKR 150918C00035000 C 09/18/15 35.0 6.30 6.60
TKR 150918C00037500 C 09/18/15 37.5 4.40 4.70
TKR 150918C00040000 C 09/18/15 40.0 2.85 3.10
TKR 150918C00042500 C 09/18/15 42.5 1.70 1.90
TKR 150918C00045000 C 09/18/15 45.0 0.90 1.10
TKR 150918C00047500 C 09/18/15 47.5 0.40 0.60
TKR 150918C00050000 C 09/18/15 50.0 0.15 0.35
TKR 150918P00027500 P 09/18/15 27.5 0.10 0.25
TKR 150918P00030000 P 09/18/15 30.0 0.20 0.40
TKR 150918P00032500 P 09/18/15 32.5 0.45 0.60
TKR 150918P00035000 P 09/18/15 35.0 0.80 1.00
TKR 150918P00037500 P 09/18/15 37.5 1.45 1.65
TKR 150918P00040000 P 09/18/15 40.0 2.40 2.60
TKR 150918P00042500 P 09/18/15 42.5 3.70 4.10
TKR 150918P00045000 P 09/18/15 45.0 5.40 5.70
TKR 150918P00047500 P 09/18/15 47.5 7.50 7.80
TKR 150918P00050000 P 09/18/15 50.0 7.90 11.50
TKR 160115C00022500 C 01/15/16 22.5 17.50 19.20
TKR 160115C00025000 C 01/15/16 25.0 13.70 18.20
TKR 160115C00027500 C 01/15/16 27.5 11.30 15.80
TKR 160115C00030000 C 01/15/16 30.0 10.20 13.40
TKR 160115C00032500 C 01/15/16 32.5 8.70 9.10
TKR 160115C00035000 C 01/15/16 35.0 6.80 7.10
TKR 160115C00037500 C 01/15/16 37.5 5.00 5.40
TKR 160115C00040000 C 01/15/16 40.0 3.60 3.90
TKR 160115C00042500 C 01/15/16 42.5 2.50 2.75
TKR 160115C00045000 C 01/15/16 45.0 1.65 1.85
TKR 160115C00047500 C 01/15/16 47.5 1.00 1.20
TKR 160115C00050000 C 01/15/16 50.0 0.55 0.80
TKR 160115C00052500 C 01/15/16 52.5 0.25 0.50
TKR 160115C00055000 C 01/15/16 55.0 0.10 0.30
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 0.05 0.25
TKR 160115P00025000 P 01/15/16 25.0 0.15 0.35
TKR 160115P00027500 P 01/15/16 27.5 0.30 0.50
TKR 160115P00030000 P 01/15/16 30.0 0.50 0.80
TKR 160115P00032500 P 01/15/16 32.5 0.90 1.15
TKR 160115P00035000 P 01/15/16 35.0 1.45 1.75
TKR 160115P00037500 P 01/15/16 37.5 2.25 2.55
TKR 160115P00040000 P 01/15/16 40.0 3.30 3.60
TKR 160115P00042500 P 01/15/16 42.5 4.60 5.00
TKR 160115P00045000 P 01/15/16 45.0 6.30 6.70
TKR 160115P00047500 P 01/15/16 47.5 8.20 8.50
TKR 160115P00050000 P 01/15/16 50.0 10.20 10.60
TKR 160115P00052500 P 01/15/16 52.5 12.50 12.90
TKR 160115P00055000 P 01/15/16 55.0 13.60 15.90
TKR 160115P00057500 P 01/15/16 57.5 15.00 19.50
TKR 160115P00060000 P 01/15/16 60.0 17.40 22.00
TKR 160115P00065000 P 01/15/16 65.0 23.30 25.70
TKR 160115P00070000 P 01/15/16 70.0 28.20 30.60

OPRA data is delayed 15 minutes.