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 Dec 8 2016 1:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TKR 161216C00017500 C 12/16/16 17.5 21.10 23.00
TKR 161216C00020000 C 12/16/16 20.0 18.90 21.50
TKR 161216C00022500 C 12/16/16 22.5 16.10 19.90
TKR 161216C00025000 C 12/16/16 25.0 13.80 15.70
TKR 161216C00027500 C 12/16/16 27.5 11.20 14.80
TKR 161216C00030000 C 12/16/16 30.0 8.60 11.80
TKR 161216C00032500 C 12/16/16 32.5 6.20 9.10
TKR 161216C00035000 C 12/16/16 35.0 4.80 6.40
TKR 161216C00037500 C 12/16/16 37.5 2.40 2.65
TKR 161216C00040000 C 12/16/16 40.0 0.40 0.65
TKR 161216C00042500 C 12/16/16 42.5 0.00 0.25
TKR 161216C00045000 C 12/16/16 45.0 0.00 0.30
TKR 161216C00047500 C 12/16/16 47.5 0.00 0.30
TKR 161216P00017500 P 12/16/16 17.5 0.00 0.30
TKR 161216P00020000 P 12/16/16 20.0 0.00 0.30
TKR 161216P00022500 P 12/16/16 22.5 0.00 0.30
TKR 161216P00025000 P 12/16/16 25.0 0.00 0.30
TKR 161216P00027500 P 12/16/16 27.5 0.00 0.30
TKR 161216P00030000 P 12/16/16 30.0 0.00 0.30
TKR 161216P00032500 P 12/16/16 32.5 0.00 0.30
TKR 161216P00035000 P 12/16/16 35.0 0.00 0.25
TKR 161216P00037500 P 12/16/16 37.5 0.05 0.20
TKR 161216P00040000 P 12/16/16 40.0 0.60 0.75
TKR 161216P00042500 P 12/16/16 42.5 2.55 5.80
TKR 161216P00045000 P 12/16/16 45.0 4.60 6.60
TKR 161216P00047500 P 12/16/16 47.5 7.40 9.20
TKR 170120C00025000 C 01/20/17 25.0 13.70 15.50
TKR 170120C00027500 C 01/20/17 27.5 11.20 14.50
TKR 170120C00030000 C 01/20/17 30.0 8.70 10.50
TKR 170120C00032500 C 01/20/17 32.5 6.30 8.00
TKR 170120C00035000 C 01/20/17 35.0 4.20 6.40
TKR 170120C00037500 C 01/20/17 37.5 2.80 3.20
TKR 170120C00040000 C 01/20/17 40.0 1.05 1.40
TKR 170120C00042500 C 01/20/17 42.5 0.25 0.55
TKR 170120C00045000 C 01/20/17 45.0 0.00 0.40
TKR 170120C00047500 C 01/20/17 47.5 0.00 0.30
TKR 170120C00050000 C 01/20/17 50.0 0.00 0.30
TKR 170120P00025000 P 01/20/17 25.0 0.00 0.35
TKR 170120P00027500 P 01/20/17 27.5 0.00 0.35
TKR 170120P00030000 P 01/20/17 30.0 0.00 0.35
TKR 170120P00032500 P 01/20/17 32.5 0.00 0.40
TKR 170120P00035000 P 01/20/17 35.0 0.15 0.40
TKR 170120P00037500 P 01/20/17 37.5 0.45 0.85
TKR 170120P00040000 P 01/20/17 40.0 1.30 1.75
TKR 170120P00042500 P 01/20/17 42.5 2.60 3.90
TKR 170120P00045000 P 01/20/17 45.0 4.70 6.60
TKR 170120P00047500 P 01/20/17 47.5 7.10 11.00
TKR 170120P00050000 P 01/20/17 50.0 9.90 12.00
TKR 170317C00020000 C 03/17/17 20.0 18.70 20.30
TKR 170317C00022500 C 03/17/17 22.5 16.30 20.00
TKR 170317C00025000 C 03/17/17 25.0 13.80 15.50
TKR 170317C00027500 C 03/17/17 27.5 11.30 13.00
TKR 170317C00030000 C 03/17/17 30.0 8.90 10.60
TKR 170317C00032500 C 03/17/17 32.5 7.40 8.00
TKR 170317C00035000 C 03/17/17 35.0 5.40 5.80
TKR 170317C00037500 C 03/17/17 37.5 3.40 3.80
TKR 170317C00040000 C 03/17/17 40.0 1.90 2.30
TKR 170317C00042500 C 03/17/17 42.5 0.90 1.20
TKR 170317C00045000 C 03/17/17 45.0 0.35 0.60
TKR 170317P00020000 P 03/17/17 20.0 0.00 0.45
TKR 170317P00022500 P 03/17/17 22.5 0.00 0.25
TKR 170317P00025000 P 03/17/17 25.0 0.00 0.25
TKR 170317P00027500 P 03/17/17 27.5 0.05 0.25
TKR 170317P00030000 P 03/17/17 30.0 0.15 0.35
TKR 170317P00032500 P 03/17/17 32.5 0.35 0.55
TKR 170317P00035000 P 03/17/17 35.0 0.70 0.90
TKR 170317P00037500 P 03/17/17 37.5 1.30 1.55
TKR 170317P00040000 P 03/17/17 40.0 2.30 2.55
TKR 170317P00042500 P 03/17/17 42.5 3.60 4.10
TKR 170317P00045000 P 03/17/17 45.0 5.60 6.00
TKR 170616C00022500 C 06/16/17 22.5 16.30 18.20
TKR 170616C00025000 C 06/16/17 25.0 13.90 17.00
TKR 170616C00027500 C 06/16/17 27.5 11.50 14.20
TKR 170616C00030000 C 06/16/17 30.0 9.20 11.60
TKR 170616C00032500 C 06/16/17 32.5 7.90 8.40
TKR 170616C00035000 C 06/16/17 35.0 5.90 6.40
TKR 170616C00037500 C 06/16/17 37.5 4.10 4.80
TKR 170616C00040000 C 06/16/17 40.0 2.70 3.20
TKR 170616C00042500 C 06/16/17 42.5 1.60 2.05
TKR 170616C00045000 C 06/16/17 45.0 0.85 1.25
TKR 170616C00047500 C 06/16/17 47.5 0.40 0.80
TKR 170616P00022500 P 06/16/17 22.5 0.00 0.75
TKR 170616P00025000 P 06/16/17 25.0 0.05 2.40
TKR 170616P00027500 P 06/16/17 27.5 0.10 1.30
TKR 170616P00030000 P 06/16/17 30.0 0.45 0.75
TKR 170616P00032500 P 06/16/17 32.5 0.80 1.20
TKR 170616P00035000 P 06/16/17 35.0 1.35 1.80
TKR 170616P00037500 P 06/16/17 37.5 2.10 2.60
TKR 170616P00040000 P 06/16/17 40.0 3.20 3.70
TKR 170616P00042500 P 06/16/17 42.5 4.60 5.20
TKR 170616P00045000 P 06/16/17 45.0 6.20 6.90
TKR 170616P00047500 P 06/16/17 47.5 6.50 8.80

OPRA data is delayed 15 minutes.