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 (2014-12-12)Premium Content

Timken Co (TKR)
As of Jan 28 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TKR 150220C00030000 C 02/20/15 30.0 9.30 12.60
TKR 150220C00032500 C 02/20/15 32.5 6.80 10.10
TKR 150220C00035000 C 02/20/15 35.0 5.10 7.10
TKR 150220C00037500 C 02/20/15 37.5 3.30 3.60
TKR 150220C00040000 C 02/20/15 40.0 1.50 1.65
TKR 150220C00042500 C 02/20/15 42.5 0.45 0.60
TKR 150220C00045000 C 02/20/15 45.0 0.05 0.25
TKR 150220C00047500 C 02/20/15 47.5 0.00 0.25
TKR 150220C00050000 C 02/20/15 50.0 0.00 0.25
TKR 150220C00055000 C 02/20/15 55.0 0.00 0.25
TKR 150220P00030000 P 02/20/15 30.0 0.00 0.25
TKR 150220P00032500 P 02/20/15 32.5 0.00 0.25
TKR 150220P00035000 P 02/20/15 35.0 0.15 0.25
TKR 150220P00037500 P 02/20/15 37.5 0.45 0.55
TKR 150220P00040000 P 02/20/15 40.0 1.15 1.25
TKR 150220P00042500 P 02/20/15 42.5 2.60 2.85
TKR 150220P00045000 P 02/20/15 45.0 2.60 6.40
TKR 150220P00047500 P 02/20/15 47.5 4.90 9.10
TKR 150220P00050000 P 02/20/15 50.0 7.40 11.70
TKR 150220P00055000 P 02/20/15 55.0 12.40 16.10
TKR 150320C00025000 C 03/20/15 25.0 14.30 17.60
TKR 150320C00027500 C 03/20/15 27.5 11.80 15.10
TKR 150320C00030000 C 03/20/15 30.0 9.40 12.60
TKR 150320C00032500 C 03/20/15 32.5 7.80 10.20
TKR 150320C00035000 C 03/20/15 35.0 5.60 6.00
TKR 150320C00037500 C 03/20/15 37.5 3.50 3.80
TKR 150320C00040000 C 03/20/15 40.0 1.80 2.00
TKR 150320C00042500 C 03/20/15 42.5 0.70 0.90
TKR 150320C00045000 C 03/20/15 45.0 0.20 0.35
TKR 150320C00047500 C 03/20/15 47.5 0.00 0.20
TKR 150320C00050000 C 03/20/15 50.0 0.00 0.25
TKR 150320C00052500 C 03/20/15 52.5 0.00 0.25
TKR 150320C00055000 C 03/20/15 55.0 0.00 0.25
TKR 150320C00057500 C 03/20/15 57.5 0.00 0.25
TKR 150320C00060000 C 03/20/15 60.0 0.00 0.25
TKR 150320C00065000 C 03/20/15 65.0 0.00 0.25
TKR 150320P00025000 P 03/20/15 25.0 0.00 0.25
TKR 150320P00027500 P 03/20/15 27.5 0.00 0.25
TKR 150320P00030000 P 03/20/15 30.0 0.00 0.25
TKR 150320P00032500 P 03/20/15 32.5 0.10 0.25
TKR 150320P00035000 P 03/20/15 35.0 0.30 0.45
TKR 150320P00037500 P 03/20/15 37.5 0.70 0.85
TKR 150320P00040000 P 03/20/15 40.0 1.55 1.70
TKR 150320P00042500 P 03/20/15 42.5 2.90 3.20
TKR 150320P00045000 P 03/20/15 45.0 4.80 5.20
TKR 150320P00047500 P 03/20/15 47.5 5.10 8.90
TKR 150320P00050000 P 03/20/15 50.0 7.40 11.70
TKR 150320P00052500 P 03/20/15 52.5 9.90 14.10
TKR 150320P00055000 P 03/20/15 55.0 12.40 16.60
TKR 150320P00057500 P 03/20/15 57.5 14.90 19.10
TKR 150320P00060000 P 03/20/15 60.0 17.40 21.70
TKR 150320P00065000 P 03/20/15 65.0 22.40 26.40
TKR 150619C00025000 C 06/19/15 25.0 14.30 17.60
TKR 150619C00027500 C 06/19/15 27.5 11.90 15.30
TKR 150619C00030000 C 06/19/15 30.0 9.50 12.90
TKR 150619C00032500 C 06/19/15 32.5 8.10 8.60
TKR 150619C00035000 C 06/19/15 35.0 6.00 6.30
TKR 150619C00037500 C 06/19/15 37.5 4.10 4.40
TKR 150619C00040000 C 06/19/15 40.0 2.65 2.85
TKR 150619C00042500 C 06/19/15 42.5 1.50 1.75
TKR 150619C00045000 C 06/19/15 45.0 0.80 1.00
TKR 150619C00047500 C 06/19/15 47.5 0.35 0.55
TKR 150619C00050000 C 06/19/15 50.0 0.15 0.30
TKR 150619P00025000 P 06/19/15 25.0 0.05 0.25
TKR 150619P00027500 P 06/19/15 27.5 0.10 0.25
TKR 150619P00030000 P 06/19/15 30.0 0.25 0.40
TKR 150619P00032500 P 06/19/15 32.5 0.50 0.65
TKR 150619P00035000 P 06/19/15 35.0 0.90 1.05
TKR 150619P00037500 P 06/19/15 37.5 1.60 1.75
TKR 150619P00040000 P 06/19/15 40.0 2.60 2.75
TKR 150619P00042500 P 06/19/15 42.5 3.90 4.20
TKR 150619P00045000 P 06/19/15 45.0 5.70 6.10
TKR 150619P00047500 P 06/19/15 47.5 7.70 8.10
TKR 150619P00050000 P 06/19/15 50.0 8.00 11.40
TKR 150918C00027500 C 09/18/15 27.5 11.30 15.40
TKR 150918C00030000 C 09/18/15 30.0 9.10 13.00
TKR 150918C00032500 C 09/18/15 32.5 8.40 8.70
TKR 150918C00035000 C 09/18/15 35.0 6.40 6.70
TKR 150918C00037500 C 09/18/15 37.5 4.60 5.00
TKR 150918C00040000 C 09/18/15 40.0 3.20 3.60
TKR 150918C00042500 C 09/18/15 42.5 2.15 2.45
TKR 150918C00045000 C 09/18/15 45.0 1.35 1.60
TKR 150918C00047500 C 09/18/15 47.5 0.80 1.05
TKR 150918C00050000 C 09/18/15 50.0 0.45 0.65
TKR 150918P00027500 P 09/18/15 27.5 0.30 0.50
TKR 150918P00030000 P 09/18/15 30.0 0.55 0.75
TKR 150918P00032500 P 09/18/15 32.5 0.90 1.15
TKR 150918P00035000 P 09/18/15 35.0 1.50 1.75
TKR 150918P00037500 P 09/18/15 37.5 2.30 2.55
TKR 150918P00040000 P 09/18/15 40.0 3.40 3.70
TKR 150918P00042500 P 09/18/15 42.5 4.80 5.10
TKR 150918P00045000 P 09/18/15 45.0 6.50 6.80
TKR 150918P00047500 P 09/18/15 47.5 8.40 8.80
TKR 150918P00050000 P 09/18/15 50.0 10.50 10.90
TKR 160115C00022500 C 01/15/16 22.5 16.10 20.40
TKR 160115C00025000 C 01/15/16 25.0 13.90 18.00
TKR 160115C00027500 C 01/15/16 27.5 11.50 15.60
TKR 160115C00030000 C 01/15/16 30.0 10.70 11.20
TKR 160115C00032500 C 01/15/16 32.5 8.70 9.10
TKR 160115C00035000 C 01/15/16 35.0 6.80 7.20
TKR 160115C00037500 C 01/15/16 37.5 5.20 5.60
TKR 160115C00040000 C 01/15/16 40.0 3.80 4.30
TKR 160115C00042500 C 01/15/16 42.5 2.75 3.20
TKR 160115C00045000 C 01/15/16 45.0 1.90 2.30
TKR 160115C00047500 C 01/15/16 47.5 1.35 1.60
TKR 160115C00050000 C 01/15/16 50.0 0.85 1.15
TKR 160115C00052500 C 01/15/16 52.5 0.50 0.80
TKR 160115C00055000 C 01/15/16 55.0 0.30 0.55
TKR 160115C00057500 C 01/15/16 57.5 0.15 0.40
TKR 160115C00060000 C 01/15/16 60.0 0.05 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 0.20 0.40
TKR 160115P00025000 P 01/15/16 25.0 0.35 0.55
TKR 160115P00027500 P 01/15/16 27.5 0.60 0.85
TKR 160115P00030000 P 01/15/16 30.0 0.95 1.20
TKR 160115P00032500 P 01/15/16 32.5 1.50 1.85
TKR 160115P00035000 P 01/15/16 35.0 2.20 2.55
TKR 160115P00037500 P 01/15/16 37.5 3.10 3.50
TKR 160115P00040000 P 01/15/16 40.0 4.20 4.60
TKR 160115P00042500 P 01/15/16 42.5 5.60 6.00
TKR 160115P00045000 P 01/15/16 45.0 7.30 7.70
TKR 160115P00047500 P 01/15/16 47.5 9.10 9.60
TKR 160115P00050000 P 01/15/16 50.0 11.10 11.60
TKR 160115P00052500 P 01/15/16 52.5 13.30 13.80
TKR 160115P00055000 P 01/15/16 55.0 15.00 16.50
TKR 160115P00057500 P 01/15/16 57.5 15.60 20.00
TKR 160115P00060000 P 01/15/16 60.0 18.20 22.40
TKR 160115P00065000 P 01/15/16 65.0 23.00 27.10
TKR 160115P00070000 P 01/15/16 70.0 28.00 32.20

OPRA data is delayed 15 minutes.