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 (2016-12-09)Premium Content

Timken Co (TKR)
As of Feb 23 2017 5:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TKR 170317C00020000 C 03/17/17 20.0 22.10 25.50
TKR 170317C00022500 C 03/17/17 22.5 20.00 22.30
TKR 170317C00025000 C 03/17/17 25.0 17.60 19.80
TKR 170317C00027500 C 03/17/17 27.5 15.00 17.30
TKR 170317C00030000 C 03/17/17 30.0 12.60 14.60
TKR 170317C00032500 C 03/17/17 32.5 9.50 12.20
TKR 170317C00035000 C 03/17/17 35.0 7.70 9.60
TKR 170317C00037500 C 03/17/17 37.5 5.30 7.20
TKR 170317C00040000 C 03/17/17 40.0 3.10 3.50
TKR 170317C00042500 C 03/17/17 42.5 1.35 1.50
TKR 170317C00045000 C 03/17/17 45.0 0.30 0.45
TKR 170317C00047500 C 03/17/17 47.5 0.00 0.25
TKR 170317C00050000 C 03/17/17 50.0 0.00 0.20
TKR 170317C00052500 C 03/17/17 52.5 0.00 0.20
TKR 170317C00055000 C 03/17/17 55.0 0.00 0.20
TKR 170317P00020000 P 03/17/17 20.0 0.00 0.20
TKR 170317P00022500 P 03/17/17 22.5 0.00 0.20
TKR 170317P00025000 P 03/17/17 25.0 0.00 0.20
TKR 170317P00027500 P 03/17/17 27.5 0.00 0.20
TKR 170317P00030000 P 03/17/17 30.0 0.00 0.20
TKR 170317P00032500 P 03/17/17 32.5 0.00 0.20
TKR 170317P00035000 P 03/17/17 35.0 0.00 0.20
TKR 170317P00037500 P 03/17/17 37.5 0.00 0.25
TKR 170317P00040000 P 03/17/17 40.0 0.15 0.30
TKR 170317P00042500 P 03/17/17 42.5 0.70 0.90
TKR 170317P00045000 P 03/17/17 45.0 2.10 2.40
TKR 170317P00047500 P 03/17/17 47.5 3.00 5.50
TKR 170317P00050000 P 03/17/17 50.0 5.40 7.30
TKR 170317P00052500 P 03/17/17 52.5 7.70 9.90
TKR 170317P00055000 P 03/17/17 55.0 10.20 12.40
TKR 170421C00032500 C 04/21/17 32.5 10.10 12.40
TKR 170421C00035000 C 04/21/17 35.0 7.70 9.80
TKR 170421C00037500 C 04/21/17 37.5 4.60 7.50
TKR 170421C00040000 C 04/21/17 40.0 3.50 5.00
TKR 170421C00042500 C 04/21/17 42.5 1.95 2.20
TKR 170421C00045000 C 04/21/17 45.0 0.75 1.00
TKR 170421C00047500 C 04/21/17 47.5 0.20 0.50
TKR 170421C00050000 C 04/21/17 50.0 0.00 0.40
TKR 170421C00052500 C 04/21/17 52.5 0.00 0.25
TKR 170421C00055000 C 04/21/17 55.0 0.00 0.20
TKR 170421P00032500 P 04/21/17 32.5 0.00 0.25
TKR 170421P00035000 P 04/21/17 35.0 0.00 0.30
TKR 170421P00037500 P 04/21/17 37.5 0.15 0.40
TKR 170421P00040000 P 04/21/17 40.0 0.55 0.75
TKR 170421P00042500 P 04/21/17 42.5 1.30 1.50
TKR 170421P00045000 P 04/21/17 45.0 2.65 2.85
TKR 170421P00047500 P 04/21/17 47.5 3.20 5.10
TKR 170421P00050000 P 04/21/17 50.0 5.40 7.30
TKR 170421P00052500 P 04/21/17 52.5 7.30 10.80
TKR 170421P00055000 P 04/21/17 55.0 9.90 12.40
TKR 170616C00022500 C 06/16/17 22.5 20.20 22.30
TKR 170616C00025000 C 06/16/17 25.0 17.70 19.90
TKR 170616C00027500 C 06/16/17 27.5 14.90 17.40
TKR 170616C00030000 C 06/16/17 30.0 12.60 14.90
TKR 170616C00032500 C 06/16/17 32.5 9.90 12.60
TKR 170616C00035000 C 06/16/17 35.0 8.30 8.80
TKR 170616C00037500 C 06/16/17 37.5 6.10 6.50
TKR 170616C00040000 C 06/16/17 40.0 4.20 4.70
TKR 170616C00042500 C 06/16/17 42.5 2.80 3.10
TKR 170616C00045000 C 06/16/17 45.0 1.60 1.85
TKR 170616C00047500 C 06/16/17 47.5 0.85 1.10
TKR 170616C00050000 C 06/16/17 50.0 0.35 0.55
TKR 170616C00052500 C 06/16/17 52.5 0.10 0.45
TKR 170616P00022500 P 06/16/17 22.5 0.00 0.20
TKR 170616P00025000 P 06/16/17 25.0 0.00 0.20
TKR 170616P00027500 P 06/16/17 27.5 0.00 0.25
TKR 170616P00030000 P 06/16/17 30.0 0.00 0.30
TKR 170616P00032500 P 06/16/17 32.5 0.05 0.40
TKR 170616P00035000 P 06/16/17 35.0 0.20 0.55
TKR 170616P00037500 P 06/16/17 37.5 0.75 0.95
TKR 170616P00040000 P 06/16/17 40.0 1.35 1.60
TKR 170616P00042500 P 06/16/17 42.5 2.25 2.55
TKR 170616P00045000 P 06/16/17 45.0 3.60 3.90
TKR 170616P00047500 P 06/16/17 47.5 5.20 5.60
TKR 170616P00050000 P 06/16/17 50.0 6.90 8.10
TKR 170616P00052500 P 06/16/17 52.5 8.20 10.20
TKR 170915C00027500 C 09/15/17 27.5 15.40 17.50
TKR 170915C00030000 C 09/15/17 30.0 13.10 15.20
TKR 170915C00032500 C 09/15/17 32.5 10.80 13.00
TKR 170915C00035000 C 09/15/17 35.0 8.50 9.20
TKR 170915C00037500 C 09/15/17 37.5 6.70 7.20
TKR 170915C00040000 C 09/15/17 40.0 5.00 5.40
TKR 170915C00042500 C 09/15/17 42.5 3.50 4.00
TKR 170915C00045000 C 09/15/17 45.0 2.35 2.85
TKR 170915C00047500 C 09/15/17 47.5 1.50 1.95
TKR 170915C00050000 C 09/15/17 50.0 0.90 1.35
TKR 170915C00052500 C 09/15/17 52.5 0.50 0.85
TKR 170915C00055000 C 09/15/17 55.0 0.15 0.70
TKR 170915P00027500 P 09/15/17 27.5 0.05 0.80
TKR 170915P00030000 P 09/15/17 30.0 0.15 0.95
TKR 170915P00032500 P 09/15/17 32.5 0.20 0.75
TKR 170915P00035000 P 09/15/17 35.0 0.85 1.15
TKR 170915P00037500 P 09/15/17 37.5 1.40 1.60
TKR 170915P00040000 P 09/15/17 40.0 2.20 2.55
TKR 170915P00042500 P 09/15/17 42.5 3.20 3.60
TKR 170915P00045000 P 09/15/17 45.0 4.50 5.00
TKR 170915P00047500 P 09/15/17 47.5 6.10 6.60
TKR 170915P00050000 P 09/15/17 50.0 7.80 8.50
TKR 170915P00052500 P 09/15/17 52.5 9.60 10.50
TKR 170915P00055000 P 09/15/17 55.0 10.20 12.90

OPRA data is delayed 15 minutes.