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 Aug 27 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TKR 141018C00035000 C 10/18/14 35.0 9.80 11.40
TKR 141018C00037500 C 10/18/14 37.5 6.50 9.90
TKR 141018C00040000 C 10/18/14 40.0 4.20 7.30
TKR 141018C00042500 C 10/18/14 42.5 3.10 3.80
TKR 141018C00045000 C 10/18/14 45.0 1.45 1.70
TKR 141018C00047500 C 10/18/14 47.5 0.45 0.70
TKR 141018C00050000 C 10/18/14 50.0 0.05 0.30
TKR 141018C00052500 C 10/18/14 52.5 0.00 0.25
TKR 141018C00055000 C 10/18/14 55.0 0.00 0.25
TKR 141018C00060000 C 10/18/14 60.0 0.00 0.25
TKR 141018P00035000 P 10/18/14 35.0 0.00 0.25
TKR 141018P00037500 P 10/18/14 37.5 0.00 0.25
TKR 141018P00040000 P 10/18/14 40.0 0.05 0.30
TKR 141018P00042500 P 10/18/14 42.5 0.35 0.60
TKR 141018P00045000 P 10/18/14 45.0 0.95 1.20
TKR 141018P00047500 P 10/18/14 47.5 2.35 2.85
TKR 141018P00050000 P 10/18/14 50.0 4.30 5.10
TKR 141018P00052500 P 10/18/14 52.5 5.10 8.70
TKR 141018P00055000 P 10/18/14 55.0 7.60 11.20
TKR 141018P00060000 P 10/18/14 60.0 13.70 15.30
TKR 141220C00030000 C 12/20/14 30.0 13.80 17.30
TKR 141220C00032500 C 12/20/14 32.5 11.40 14.90
TKR 141220C00035000 C 12/20/14 35.0 9.00 12.40
TKR 141220C00037500 C 12/20/14 37.5 7.20 9.50
TKR 141220C00040000 C 12/20/14 40.0 5.70 7.00
TKR 141220C00042500 C 12/20/14 42.5 3.90 5.10
TKR 141220C00045000 C 12/20/14 45.0 2.45 2.60
TKR 141220C00047500 C 12/20/14 47.5 1.30 1.45
TKR 141220C00050000 C 12/20/14 50.0 0.60 0.80
TKR 141220C00052500 C 12/20/14 52.5 0.20 0.35
TKR 141220C00055000 C 12/20/14 55.0 0.00 0.25
TKR 141220C00057500 C 12/20/14 57.5 0.00 0.25
TKR 141220C00060000 C 12/20/14 60.0 0.00 0.25
TKR 141220C00062500 C 12/20/14 62.5 0.00 0.75
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 141220P00030000 P 12/20/14 30.0 0.00 0.25
TKR 141220P00032500 P 12/20/14 32.5 0.00 0.25
TKR 141220P00035000 P 12/20/14 35.0 0.10 0.35
TKR 141220P00037500 P 12/20/14 37.5 0.25 0.60
TKR 141220P00040000 P 12/20/14 40.0 0.60 0.85
TKR 141220P00042500 P 12/20/14 42.5 1.25 1.50
TKR 141220P00045000 P 12/20/14 45.0 2.15 2.40
TKR 141220P00047500 P 12/20/14 47.5 3.30 3.90
TKR 141220P00050000 P 12/20/14 50.0 5.10 5.70
TKR 141220P00052500 P 12/20/14 52.5 6.90 9.10
TKR 141220P00055000 P 12/20/14 55.0 7.70 12.00
TKR 141220P00057500 P 12/20/14 57.5 10.10 14.50
TKR 141220P00060000 P 12/20/14 60.0 12.50 17.00
TKR 141220P00062500 P 12/20/14 62.5 15.00 19.50
TKR 141220P00065000 P 12/20/14 65.0 17.50 22.00
TKR 141220P00070000 P 12/20/14 70.0 22.50 27.00
TKR 150117C00030000 C 01/17/15 30.0 13.90 17.30
TKR 150117C00032500 C 01/17/15 32.5 11.50 14.90
TKR 150117C00035000 C 01/17/15 35.0 9.00 12.40
TKR 150117C00037500 C 01/17/15 37.5 7.30 9.30
TKR 150117C00040000 C 01/17/15 40.0 5.90 6.70
TKR 150117C00042500 C 01/17/15 42.5 4.10 5.00
TKR 150117C00045000 C 01/17/15 45.0 2.65 3.00
TKR 150117C00047500 C 01/17/15 47.5 1.50 1.85
TKR 150117C00050000 C 01/17/15 50.0 0.85 1.00
TKR 150117C00052500 C 01/17/15 52.5 0.30 0.80
TKR 150117C00055000 C 01/17/15 55.0 0.00 0.40
TKR 150117C00057500 C 01/17/15 57.5 0.00 0.25
TKR 150117C00060000 C 01/17/15 60.0 0.00 0.25
TKR 150117C00062500 C 01/17/15 62.5 0.00 1.00
TKR 150117C00065000 C 01/17/15 65.0 0.00 0.25
TKR 150117C00070000 C 01/17/15 70.0 0.00 0.25
TKR 150117P00030000 P 01/17/15 30.0 0.00 0.25
TKR 150117P00032500 P 01/17/15 32.5 0.00 0.35
TKR 150117P00035000 P 01/17/15 35.0 0.15 0.45
TKR 150117P00037500 P 01/17/15 37.5 0.10 0.70
TKR 150117P00040000 P 01/17/15 40.0 0.75 1.10
TKR 150117P00042500 P 01/17/15 42.5 1.45 1.70
TKR 150117P00045000 P 01/17/15 45.0 2.45 2.70
TKR 150117P00047500 P 01/17/15 47.5 3.60 4.10
TKR 150117P00050000 P 01/17/15 50.0 5.10 6.00
TKR 150117P00052500 P 01/17/15 52.5 7.00 9.10
TKR 150117P00055000 P 01/17/15 55.0 7.70 12.00
TKR 150117P00057500 P 01/17/15 57.5 11.50 13.10
TKR 150117P00060000 P 01/17/15 60.0 12.50 17.00
TKR 150117P00062500 P 01/17/15 62.5 15.00 19.50
TKR 150117P00065000 P 01/17/15 65.0 17.70 22.00
TKR 150117P00070000 P 01/17/15 70.0 23.40 25.50
TKR 150320C00025000 C 03/20/15 25.0 18.30 22.70
TKR 150320C00027500 C 03/20/15 27.5 15.80 20.20
TKR 150320C00030000 C 03/20/15 30.0 13.40 17.80
TKR 150320C00032500 C 03/20/15 32.5 11.10 15.40
TKR 150320C00035000 C 03/20/15 35.0 8.80 13.10
TKR 150320C00037500 C 03/20/15 37.5 6.60 11.00
TKR 150320C00040000 C 03/20/15 40.0 4.60 9.00
TKR 150320C00042500 C 03/20/15 42.5 4.30 5.20
TKR 150320C00045000 C 03/20/15 45.0 2.95 5.70
TKR 150320C00047500 C 03/20/15 47.5 2.15 2.35
TKR 150320C00050000 C 03/20/15 50.0 0.90 2.65
TKR 150320C00052500 C 03/20/15 52.5 0.60 1.10
TKR 150320C00055000 C 03/20/15 55.0 0.10 0.70
TKR 150320C00057500 C 03/20/15 57.5 0.00 0.45
TKR 150320C00060000 C 03/20/15 60.0 0.00 0.45
TKR 150320C00065000 C 03/20/15 65.0 0.00 0.25
TKR 150320P00025000 P 03/20/15 25.0 0.00 1.35
TKR 150320P00027500 P 03/20/15 27.5 0.00 1.45
TKR 150320P00030000 P 03/20/15 30.0 0.00 1.60
TKR 150320P00032500 P 03/20/15 32.5 0.00 1.90
TKR 150320P00035000 P 03/20/15 35.0 0.00 0.80
TKR 150320P00037500 P 03/20/15 37.5 0.85 1.20
TKR 150320P00040000 P 03/20/15 40.0 1.35 1.45
TKR 150320P00042500 P 03/20/15 42.5 2.05 2.55
TKR 150320P00045000 P 03/20/15 45.0 3.00 3.70
TKR 150320P00047500 P 03/20/15 47.5 4.20 4.80
TKR 150320P00050000 P 03/20/15 50.0 5.70 7.10
TKR 150320P00052500 P 03/20/15 52.5 6.70 9.10
TKR 150320P00055000 P 03/20/15 55.0 8.30 11.00
TKR 150320P00057500 P 03/20/15 57.5 10.50 14.90
TKR 150320P00060000 P 03/20/15 60.0 13.90 15.90
TKR 150320P00065000 P 03/20/15 65.0 17.80 22.20
TKR 160115C00022500 C 01/15/16 22.5 21.00 25.20
TKR 160115C00025000 C 01/15/16 25.0 18.40 22.80
TKR 160115C00027500 C 01/15/16 27.5 16.70 19.90
TKR 160115C00030000 C 01/15/16 30.0 13.70 18.10
TKR 160115C00032500 C 01/15/16 32.5 13.00 14.60
TKR 160115C00035000 C 01/15/16 35.0 11.00 12.60
TKR 160115C00037500 C 01/15/16 37.5 9.50 10.50
TKR 160115C00040000 C 01/15/16 40.0 7.80 8.80
TKR 160115C00042500 C 01/15/16 42.5 6.30 7.30
TKR 160115C00045000 C 01/15/16 45.0 5.10 6.00
TKR 160115C00047500 C 01/15/16 47.5 4.10 4.90
TKR 160115C00050000 C 01/15/16 50.0 3.10 3.90
TKR 160115C00052500 C 01/15/16 52.5 2.40 3.50
TKR 160115C00055000 C 01/15/16 55.0 1.50 2.50
TKR 160115C00057500 C 01/15/16 57.5 0.55 4.90
TKR 160115C00060000 C 01/15/16 60.0 0.00 3.80
TKR 160115C00065000 C 01/15/16 65.0 0.45 0.95
TKR 160115C00070000 C 01/15/16 70.0 0.15 0.65
TKR 160115P00022500 P 01/15/16 22.5 0.25 0.75
TKR 160115P00025000 P 01/15/16 25.0 0.40 0.90
TKR 160115P00027500 P 01/15/16 27.5 0.60 1.10
TKR 160115P00030000 P 01/15/16 30.0 0.90 1.40
TKR 160115P00032500 P 01/15/16 32.5 1.30 2.05
TKR 160115P00035000 P 01/15/16 35.0 1.85 2.35
TKR 160115P00037500 P 01/15/16 37.5 2.40 4.60
TKR 160115P00040000 P 01/15/16 40.0 3.30 4.50
TKR 160115P00042500 P 01/15/16 42.5 4.20 5.10
TKR 160115P00045000 P 01/15/16 45.0 5.40 6.40
TKR 160115P00047500 P 01/15/16 47.5 6.80 7.80
TKR 160115P00050000 P 01/15/16 50.0 8.40 9.40
TKR 160115P00052500 P 01/15/16 52.5 10.10 11.20
TKR 160115P00055000 P 01/15/16 55.0 11.70 13.30
TKR 160115P00057500 P 01/15/16 57.5 13.70 15.30
TKR 160115P00060000 P 01/15/16 60.0 15.80 17.40
TKR 160115P00065000 P 01/15/16 65.0 20.10 22.00
TKR 160115P00070000 P 01/15/16 70.0 24.50 26.50

OPRA data is delayed 15 minutes.