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 (2016-09-09)Premium Content

Timken Co (TKR)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TKR 161021C00020000 C 10/21/16 20.0 14.20 15.40
TKR 161021C00022500 C 10/21/16 22.5 9.60 13.80
TKR 161021C00025000 C 10/21/16 25.0 9.20 10.40
TKR 161021C00027500 C 10/21/16 27.5 4.50 8.30
TKR 161021C00030000 C 10/21/16 30.0 4.40 5.40
TKR 161021C00032500 C 10/21/16 32.5 1.80 3.10
TKR 161021C00035000 C 10/21/16 35.0 0.70 0.90
TKR 161021C00037500 C 10/21/16 37.5 0.00 0.20
TKR 161021C00040000 C 10/21/16 40.0 0.00 0.20
TKR 161021C00042500 C 10/21/16 42.5 0.00 0.20
TKR 161021C00045000 C 10/21/16 45.0 0.00 0.20
TKR 161021P00020000 P 10/21/16 20.0 0.00 0.20
TKR 161021P00022500 P 10/21/16 22.5 0.00 0.20
TKR 161021P00025000 P 10/21/16 25.0 0.00 0.20
TKR 161021P00027500 P 10/21/16 27.5 0.00 0.20
TKR 161021P00030000 P 10/21/16 30.0 0.00 0.25
TKR 161021P00032500 P 10/21/16 32.5 0.05 0.25
TKR 161021P00035000 P 10/21/16 35.0 0.55 0.70
TKR 161021P00037500 P 10/21/16 37.5 0.20 3.40
TKR 161021P00040000 P 10/21/16 40.0 2.60 6.70
TKR 161021P00042500 P 10/21/16 42.5 5.60 9.90
TKR 161021P00045000 P 10/21/16 45.0 9.60 10.70
TKR 161118C00020000 C 11/18/16 20.0 14.20 15.50
TKR 161118C00022500 C 11/18/16 22.5 9.60 13.80
TKR 161118C00025000 C 11/18/16 25.0 7.20 10.80
TKR 161118C00027500 C 11/18/16 27.5 4.60 8.70
TKR 161118C00030000 C 11/18/16 30.0 2.55 6.30
TKR 161118C00032500 C 11/18/16 32.5 3.00 3.50
TKR 161118C00035000 C 11/18/16 35.0 1.35 1.55
TKR 161118C00037500 C 11/18/16 37.5 0.35 0.50
TKR 161118C00040000 C 11/18/16 40.0 0.00 0.25
TKR 161118C00042500 C 11/18/16 42.5 0.00 0.20
TKR 161118C00045000 C 11/18/16 45.0 0.00 0.20
TKR 161118P00020000 P 11/18/16 20.0 0.00 0.20
TKR 161118P00022500 P 11/18/16 22.5 0.00 0.20
TKR 161118P00025000 P 11/18/16 25.0 0.00 0.25
TKR 161118P00027500 P 11/18/16 27.5 0.05 0.25
TKR 161118P00030000 P 11/18/16 30.0 0.15 0.35
TKR 161118P00032500 P 11/18/16 32.5 0.50 0.70
TKR 161118P00035000 P 11/18/16 35.0 1.30 1.55
TKR 161118P00037500 P 11/18/16 37.5 2.70 3.40
TKR 161118P00040000 P 11/18/16 40.0 3.40 7.60
TKR 161118P00042500 P 11/18/16 42.5 5.80 9.90
TKR 161118P00045000 P 11/18/16 45.0 9.40 11.30
TKR 161216C00017500 C 12/16/16 17.5 16.80 17.90
TKR 161216C00020000 C 12/16/16 20.0 12.10 16.30
TKR 161216C00022500 C 12/16/16 22.5 11.40 13.90
TKR 161216C00025000 C 12/16/16 25.0 7.50 11.50
TKR 161216C00027500 C 12/16/16 27.5 6.80 9.80
TKR 161216C00030000 C 12/16/16 30.0 5.20 6.00
TKR 161216C00032500 C 12/16/16 32.5 3.10 3.60
TKR 161216C00035000 C 12/16/16 35.0 1.50 1.80
TKR 161216C00037500 C 12/16/16 37.5 0.55 0.65
TKR 161216C00040000 C 12/16/16 40.0 0.05 0.20
TKR 161216C00042500 C 12/16/16 42.5 0.00 0.25
TKR 161216C00045000 C 12/16/16 45.0 0.00 0.20
TKR 161216C00047500 C 12/16/16 47.5 0.00 0.20
TKR 161216P00017500 P 12/16/16 17.5 0.00 0.20
TKR 161216P00020000 P 12/16/16 20.0 0.00 0.20
TKR 161216P00022500 P 12/16/16 22.5 0.00 0.25
TKR 161216P00025000 P 12/16/16 25.0 0.00 0.25
TKR 161216P00027500 P 12/16/16 27.5 0.10 0.25
TKR 161216P00030000 P 12/16/16 30.0 0.30 0.40
TKR 161216P00032500 P 12/16/16 32.5 0.70 0.80
TKR 161216P00035000 P 12/16/16 35.0 1.55 1.75
TKR 161216P00037500 P 12/16/16 37.5 3.00 3.30
TKR 161216P00040000 P 12/16/16 40.0 4.80 6.10
TKR 161216P00042500 P 12/16/16 42.5 5.30 9.60
TKR 161216P00045000 P 12/16/16 45.0 9.80 11.00
TKR 161216P00047500 P 12/16/16 47.5 12.20 13.40
TKR 170317C00020000 C 03/17/17 20.0 14.30 15.50
TKR 170317C00022500 C 03/17/17 22.5 10.00 14.00
TKR 170317C00025000 C 03/17/17 25.0 7.10 11.30
TKR 170317C00027500 C 03/17/17 27.5 7.20 8.30
TKR 170317C00030000 C 03/17/17 30.0 5.50 6.00
TKR 170317C00032500 C 03/17/17 32.5 3.50 4.10
TKR 170317C00035000 C 03/17/17 35.0 2.25 2.55
TKR 170317C00037500 C 03/17/17 37.5 1.15 1.40
TKR 170317C00040000 C 03/17/17 40.0 0.50 0.70
TKR 170317C00042500 C 03/17/17 42.5 0.10 0.30
TKR 170317C00045000 C 03/17/17 45.0 0.00 0.25
TKR 170317P00020000 P 03/17/17 20.0 0.00 0.25
TKR 170317P00022500 P 03/17/17 22.5 0.10 0.25
TKR 170317P00025000 P 03/17/17 25.0 0.20 0.35
TKR 170317P00027500 P 03/17/17 27.5 0.40 0.55
TKR 170317P00030000 P 03/17/17 30.0 0.80 0.95
TKR 170317P00032500 P 03/17/17 32.5 1.30 1.60
TKR 170317P00035000 P 03/17/17 35.0 2.20 2.60
TKR 170317P00037500 P 03/17/17 37.5 3.80 4.10
TKR 170317P00040000 P 03/17/17 40.0 5.50 6.00
TKR 170317P00042500 P 03/17/17 42.5 6.30 10.40
TKR 170317P00045000 P 03/17/17 45.0 10.00 11.30

OPRA data is delayed 15 minutes.