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 (2014-06-13)Premium Content

Timken Co (TKR)
As of Jul 21 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TKR 140816C00037500 C 08/16/14 37.5 8.90 12.90
TKR 140816C00040000 C 08/16/14 40.0 6.50 10.50
TKR 140816C00042500 C 08/16/14 42.5 5.20 7.70
TKR 140816C00045000 C 08/16/14 45.0 3.30 4.30
TKR 140816C00047500 C 08/16/14 47.5 2.10 2.40
TKR 140816C00050000 C 08/16/14 50.0 0.80 1.05
TKR 140816C00052500 C 08/16/14 52.5 0.20 0.35
TKR 140816C00055000 C 08/16/14 55.0 0.00 0.25
TKR 140816C00057500 C 08/16/14 57.5 0.00 0.25
TKR 140816C00060000 C 08/16/14 60.0 0.00 0.25
TKR 140816C00062500 C 08/16/14 62.5 0.00 0.20
TKR 140816C00065000 C 08/16/14 65.0 0.00 0.25
TKR 140816P00037500 P 08/16/14 37.5 0.00 0.25
TKR 140816P00040000 P 08/16/14 40.0 0.00 0.25
TKR 140816P00042500 P 08/16/14 42.5 0.05 0.30
TKR 140816P00045000 P 08/16/14 45.0 0.35 0.60
TKR 140816P00047500 P 08/16/14 47.5 1.00 1.50
TKR 140816P00050000 P 08/16/14 50.0 2.25 2.85
TKR 140816P00052500 P 08/16/14 52.5 3.30 6.40
TKR 140816P00055000 P 08/16/14 55.0 4.90 8.80
TKR 140816P00057500 P 08/16/14 57.5 7.30 11.20
TKR 140816P00060000 P 08/16/14 60.0 9.80 13.80
TKR 140816P00062500 P 08/16/14 62.5 12.20 16.50
TKR 140816P00065000 P 08/16/14 65.0 14.90 18.80
TKR 141220C00035000 C 12/20/14 35.0 11.50 15.50
TKR 141220C00037500 C 12/20/14 37.5 9.10 13.10
TKR 141220C00040000 C 12/20/14 40.0 6.80 9.90
TKR 141220C00042500 C 12/20/14 42.5 6.10 7.20
TKR 141220C00045000 C 12/20/14 45.0 4.80 5.30
TKR 141220C00047500 C 12/20/14 47.5 3.30 3.70
TKR 141220C00050000 C 12/20/14 50.0 2.15 2.45
TKR 141220C00052500 C 12/20/14 52.5 1.20 1.45
TKR 141220C00055000 C 12/20/14 55.0 0.50 0.85
TKR 141220C00057500 C 12/20/14 57.5 0.15 0.50
TKR 141220C00060000 C 12/20/14 60.0 0.00 0.35
TKR 141220C00062500 C 12/20/14 62.5 0.00 0.55
TKR 141220C00065000 C 12/20/14 65.0 0.00 0.25
TKR 141220C00070000 C 12/20/14 70.0 0.00 0.25
TKR 141220P00035000 P 12/20/14 35.0 0.05 0.45
TKR 141220P00037500 P 12/20/14 37.5 0.25 0.65
TKR 141220P00040000 P 12/20/14 40.0 0.55 1.00
TKR 141220P00042500 P 12/20/14 42.5 1.00 1.50
TKR 141220P00045000 P 12/20/14 45.0 1.65 2.25
TKR 141220P00047500 P 12/20/14 47.5 2.55 3.30
TKR 141220P00050000 P 12/20/14 50.0 3.80 4.60
TKR 141220P00052500 P 12/20/14 52.5 5.40 6.40
TKR 141220P00055000 P 12/20/14 55.0 7.20 8.40
TKR 141220P00057500 P 12/20/14 57.5 7.90 10.80
TKR 141220P00060000 P 12/20/14 60.0 10.30 14.20
TKR 141220P00062500 P 12/20/14 62.5 12.40 16.60
TKR 141220P00065000 P 12/20/14 65.0 15.20 19.00
TKR 141220P00070000 P 12/20/14 70.0 20.40 24.00
TKR 150117C00032500 C 01/17/15 32.5 14.00 17.70
TKR 150117C00035000 C 01/17/15 35.0 11.50 15.50
TKR 150117C00037500 C 01/17/15 37.5 9.10 13.10
TKR 150117C00040000 C 01/17/15 40.0 6.90 10.90
TKR 150117C00042500 C 01/17/15 42.5 6.20 7.40
TKR 150117C00045000 C 01/17/15 45.0 4.90 5.60
TKR 150117C00047500 C 01/17/15 47.5 3.50 3.90
TKR 150117C00050000 C 01/17/15 50.0 2.30 2.60
TKR 150117C00052500 C 01/17/15 52.5 1.30 1.65
TKR 150117C00055000 C 01/17/15 55.0 0.55 1.00
TKR 150117C00057500 C 01/17/15 57.5 0.00 1.00
TKR 150117C00060000 C 01/17/15 60.0 0.05 0.40
TKR 150117C00062500 C 01/17/15 62.5 0.00 0.70
TKR 150117C00065000 C 01/17/15 65.0 0.00 0.30
TKR 150117C00070000 C 01/17/15 70.0 0.00 0.25
TKR 150117P00032500 P 01/17/15 32.5 0.00 0.40
TKR 150117P00035000 P 01/17/15 35.0 0.10 0.70
TKR 150117P00037500 P 01/17/15 37.5 0.30 0.75
TKR 150117P00040000 P 01/17/15 40.0 0.65 1.10
TKR 150117P00042500 P 01/17/15 42.5 1.15 1.60
TKR 150117P00045000 P 01/17/15 45.0 1.70 2.40
TKR 150117P00047500 P 01/17/15 47.5 2.70 3.50
TKR 150117P00050000 P 01/17/15 50.0 3.90 4.90
TKR 150117P00052500 P 01/17/15 52.5 5.50 6.60
TKR 150117P00055000 P 01/17/15 55.0 7.40 8.50
TKR 150117P00057500 P 01/17/15 57.5 9.40 11.90
TKR 150117P00060000 P 01/17/15 60.0 10.30 14.20
TKR 150117P00062500 P 01/17/15 62.5 12.90 16.60
TKR 150117P00065000 P 01/17/15 65.0 15.10 19.00
TKR 150117P00070000 P 01/17/15 70.0 20.20 24.00
TKR 150320C00035000 C 03/20/15 35.0 11.70 15.60
TKR 150320C00037500 C 03/20/15 37.5 9.40 13.10
TKR 150320C00040000 C 03/20/15 40.0 8.50 9.80
TKR 150320C00042500 C 03/20/15 42.5 6.60 7.80
TKR 150320C00045000 C 03/20/15 45.0 4.30 6.40
TKR 150320C00047500 C 03/20/15 47.5 3.40 4.50
TKR 150320C00050000 C 03/20/15 50.0 2.25 3.20
TKR 150320C00052500 C 03/20/15 52.5 1.55 2.30
TKR 150320C00055000 C 03/20/15 55.0 0.90 2.40
TKR 150320C00057500 C 03/20/15 57.5 0.00 3.20
TKR 150320C00060000 C 03/20/15 60.0 0.00 0.75
TKR 150320P00035000 P 03/20/15 35.0 0.00 2.50
TKR 150320P00037500 P 03/20/15 37.5 0.45 1.20
TKR 150320P00040000 P 03/20/15 40.0 0.00 3.60
TKR 150320P00042500 P 03/20/15 42.5 1.55 2.20
TKR 150320P00045000 P 03/20/15 45.0 2.45 3.20
TKR 150320P00047500 P 03/20/15 47.5 3.30 4.40
TKR 150320P00050000 P 03/20/15 50.0 4.70 5.80
TKR 150320P00052500 P 03/20/15 52.5 5.90 8.00
TKR 150320P00055000 P 03/20/15 55.0 7.60 9.20
TKR 150320P00057500 P 03/20/15 57.5 10.10 11.40
TKR 150320P00060000 P 03/20/15 60.0 10.80 14.80
TKR 160115C00025000 C 01/15/16 25.0 21.30 25.60
TKR 160115C00027500 C 01/15/16 27.5 18.90 23.00
TKR 160115C00030000 C 01/15/16 30.0 16.50 20.60
TKR 160115C00032500 C 01/15/16 32.5 14.30 18.40
TKR 160115C00035000 C 01/15/16 35.0 12.10 16.30
TKR 160115C00037500 C 01/15/16 37.5 10.30 14.30
TKR 160115C00040000 C 01/15/16 40.0 8.30 12.60
TKR 160115C00042500 C 01/15/16 42.5 6.70 11.00
TKR 160115C00045000 C 01/15/16 45.0 6.70 9.60
TKR 160115C00047500 C 01/15/16 47.5 5.40 8.40
TKR 160115C00050000 C 01/15/16 50.0 4.40 7.20
TKR 160115C00052500 C 01/15/16 52.5 1.70 4.30
TKR 160115C00055000 C 01/15/16 55.0 1.00 3.50
TKR 160115C00057500 C 01/15/16 57.5 0.10 2.85
TKR 160115C00060000 C 01/15/16 60.0 0.80 4.80
TKR 160115C00065000 C 01/15/16 65.0 0.15 4.90
TKR 160115C00070000 C 01/15/16 70.0 0.10 4.90
TKR 160115P00025000 P 01/15/16 25.0 0.30 4.90
TKR 160115P00027500 P 01/15/16 27.5 0.00 3.50
TKR 160115P00030000 P 01/15/16 30.0 0.00 3.80
TKR 160115P00032500 P 01/15/16 32.5 1.15 4.90
TKR 160115P00035000 P 01/15/16 35.0 1.25 4.80
TKR 160115P00037500 P 01/15/16 37.5 1.75 3.30
TKR 160115P00040000 P 01/15/16 40.0 2.90 3.70
TKR 160115P00042500 P 01/15/16 42.5 3.70 4.50
TKR 160115P00045000 P 01/15/16 45.0 2.90 5.60
TKR 160115P00047500 P 01/15/16 47.5 4.10 6.90
TKR 160115P00050000 P 01/15/16 50.0 5.50 8.30
TKR 160115P00052500 P 01/15/16 52.5 7.10 11.40
TKR 160115P00055000 P 01/15/16 55.0 10.20 11.80
TKR 160115P00057500 P 01/15/16 57.5 11.20 13.70
TKR 160115P00060000 P 01/15/16 60.0 12.50 15.70
TKR 160115P00065000 P 01/15/16 65.0 16.90 21.00
TKR 160115P00070000 P 01/15/16 70.0 21.40 25.40

OPRA data is delayed 15 minutes.