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 (2014-09-12)Premium Content

Timken Co (TKR)
As of Oct 31 2014 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TKR 141122C00032500 C 11/22/14 32.5 9.40 11.50
TKR 141122C00035000 C 11/22/14 35.0 6.90 8.00
TKR 141122C00037500 C 11/22/14 37.5 4.40 5.50
TKR 141122C00040000 C 11/22/14 40.0 2.25 3.00
TKR 141122C00042500 C 11/22/14 42.5 0.80 1.00
TKR 141122C00045000 C 11/22/14 45.0 0.00 0.35
TKR 141122C00047500 C 11/22/14 47.5 0.00 0.30
TKR 141122C00050000 C 11/22/14 50.0 0.00 0.30
TKR 141122C00052500 C 11/22/14 52.5 0.00 0.35
TKR 141122C00055000 C 11/22/14 55.0 0.00 0.30
TKR 141122P00032500 P 11/22/14 32.5 0.00 0.25
TKR 141122P00035000 P 11/22/14 35.0 0.00 0.25
TKR 141122P00037500 P 11/22/14 37.5 0.00 0.35
TKR 141122P00040000 P 11/22/14 40.0 0.20 0.30
TKR 141122P00042500 P 11/22/14 42.5 0.90 1.05
TKR 141122P00045000 P 11/22/14 45.0 2.60 4.10
TKR 141122P00047500 P 11/22/14 47.5 4.80 7.30
TKR 141122P00050000 P 11/22/14 50.0 6.00 9.80
TKR 141122P00052500 P 11/22/14 52.5 8.50 12.60
TKR 141122P00055000 P 11/22/14 55.0 12.30 14.80
TKR 141220C00030000 C 12/20/14 30.0 11.80 13.00
TKR 141220C00032500 C 12/20/14 32.5 8.20 11.60
TKR 141220C00035000 C 12/20/14 35.0 6.90 8.00
TKR 141220C00037500 C 12/20/14 37.5 3.90 6.10
TKR 141220C00040000 C 12/20/14 40.0 2.60 3.20
TKR 141220C00042500 C 12/20/14 42.5 1.25 1.40
TKR 141220C00045000 C 12/20/14 45.0 0.25 0.50
TKR 141220C00047500 C 12/20/14 47.5 0.00 0.25
TKR 141220C00050000 C 12/20/14 50.0 0.00 0.30
TKR 141220C00052500 C 12/20/14 52.5 0.00 0.30
TKR 141220C00055000 C 12/20/14 55.0 0.00 0.30
TKR 141220C00057500 C 12/20/14 57.5 0.00 0.40
TKR 141220C00060000 C 12/20/14 60.0 0.00 0.35
TKR 141220C00062500 C 12/20/14 62.5 0.00 0.30
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 0.00 0.40
TKR 141220P00037500 P 12/20/14 37.5 0.05 0.55
TKR 141220P00040000 P 12/20/14 40.0 0.50 0.65
TKR 141220P00042500 P 12/20/14 42.5 1.35 1.50
TKR 141220P00045000 P 12/20/14 45.0 2.85 4.00
TKR 141220P00047500 P 12/20/14 47.5 4.90 6.00
TKR 141220P00050000 P 12/20/14 50.0 7.30 8.40
TKR 141220P00052500 P 12/20/14 52.5 8.60 12.60
TKR 141220P00055000 P 12/20/14 55.0 11.00 14.80
TKR 141220P00057500 P 12/20/14 57.5 13.50 17.30
TKR 141220P00060000 P 12/20/14 60.0 16.00 19.80
TKR 141220P00062500 P 12/20/14 62.5 18.10 22.60
TKR 141220P00065000 P 12/20/14 65.0 20.90 24.80
TKR 141220P00070000 P 12/20/14 70.0 25.90 30.00
TKR 150117C00030000 C 01/17/15 30.0 11.90 13.80
TKR 150117C00032500 C 01/17/15 32.5 7.90 11.60
TKR 150117C00035000 C 01/17/15 35.0 6.90 8.10
TKR 150117C00037500 C 01/17/15 37.5 3.90 5.60
TKR 150117C00040000 C 01/17/15 40.0 3.00 3.50
TKR 150117C00042500 C 01/17/15 42.5 1.40 1.75
TKR 150117C00045000 C 01/17/15 45.0 0.50 0.75
TKR 150117C00047500 C 01/17/15 47.5 0.00 0.50
TKR 150117C00050000 C 01/17/15 50.0 0.00 0.30
TKR 150117C00052500 C 01/17/15 52.5 0.00 0.40
TKR 150117C00055000 C 01/17/15 55.0 0.00 0.40
TKR 150117C00057500 C 01/17/15 57.5 0.00 0.35
TKR 150117C00060000 C 01/17/15 60.0 0.00 0.45
TKR 150117C00062500 C 01/17/15 62.5 0.00 0.45
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 150117P00030000 P 01/17/15 30.0 0.00 0.25
TKR 150117P00032500 P 01/17/15 32.5 0.00 0.40
TKR 150117P00035000 P 01/17/15 35.0 0.05 0.50
TKR 150117P00037500 P 01/17/15 37.5 0.30 0.85
TKR 150117P00040000 P 01/17/15 40.0 0.75 0.95
TKR 150117P00042500 P 01/17/15 42.5 1.65 1.85
TKR 150117P00045000 P 01/17/15 45.0 2.90 4.10
TKR 150117P00047500 P 01/17/15 47.5 5.00 7.50
TKR 150117P00050000 P 01/17/15 50.0 6.20 10.10
TKR 150117P00052500 P 01/17/15 52.5 8.60 12.60
TKR 150117P00055000 P 01/17/15 55.0 11.00 15.00
TKR 150117P00057500 P 01/17/15 57.5 14.80 15.90
TKR 150117P00060000 P 01/17/15 60.0 17.30 19.80
TKR 150117P00062500 P 01/17/15 62.5 18.50 22.60
TKR 150117P00065000 P 01/17/15 65.0 21.00 25.00
TKR 150117P00070000 P 01/17/15 70.0 27.30 29.80
TKR 150320C00025000 C 03/20/15 25.0 16.90 19.00
TKR 150320C00027500 C 03/20/15 27.5 13.20 16.60
TKR 150320C00030000 C 03/20/15 30.0 10.70 14.20
TKR 150320C00032500 C 03/20/15 32.5 8.20 11.70
TKR 150320C00035000 C 03/20/15 35.0 7.10 8.20
TKR 150320C00037500 C 03/20/15 37.5 5.00 6.20
TKR 150320C00040000 C 03/20/15 40.0 3.80 5.40
TKR 150320C00042500 C 03/20/15 42.5 2.30 3.30
TKR 150320C00045000 C 03/20/15 45.0 1.25 1.65
TKR 150320C00047500 C 03/20/15 47.5 0.55 1.05
TKR 150320C00050000 C 03/20/15 50.0 0.05 0.70
TKR 150320C00052500 C 03/20/15 52.5 0.00 0.50
TKR 150320C00055000 C 03/20/15 55.0 0.00 0.45
TKR 150320C00057500 C 03/20/15 57.5 0.00 0.45
TKR 150320C00060000 C 03/20/15 60.0 0.00 0.40
TKR 150320C00065000 C 03/20/15 65.0 0.00 0.35
TKR 150320P00025000 P 03/20/15 25.0 0.00 0.45
TKR 150320P00027500 P 03/20/15 27.5 0.00 0.50
TKR 150320P00030000 P 03/20/15 30.0 0.05 0.55
TKR 150320P00032500 P 03/20/15 32.5 0.05 0.75
TKR 150320P00035000 P 03/20/15 35.0 0.40 1.10
TKR 150320P00037500 P 03/20/15 37.5 0.90 1.30
TKR 150320P00040000 P 03/20/15 40.0 1.60 2.25
TKR 150320P00042500 P 03/20/15 42.5 2.65 3.40
TKR 150320P00045000 P 03/20/15 45.0 4.00 4.80
TKR 150320P00047500 P 03/20/15 47.5 5.70 6.80
TKR 150320P00050000 P 03/20/15 50.0 7.80 9.00
TKR 150320P00052500 P 03/20/15 52.5 10.10 11.30
TKR 150320P00055000 P 03/20/15 55.0 11.30 15.40
TKR 150320P00057500 P 03/20/15 57.5 13.80 17.80
TKR 150320P00060000 P 03/20/15 60.0 16.30 20.20
TKR 150320P00065000 P 03/20/15 65.0 22.50 25.20
TKR 150619C00025000 C 06/19/15 25.0 16.50 19.20
TKR 150619C00027500 C 06/19/15 27.5 12.70 16.80
TKR 150619C00030000 C 06/19/15 30.0 11.80 13.60
TKR 150619C00032500 C 06/19/15 32.5 9.60 10.80
TKR 150619C00035000 C 06/19/15 35.0 7.30 9.40
TKR 150619C00037500 C 06/19/15 37.5 5.30 6.80
TKR 150619C00040000 C 06/19/15 40.0 3.70 5.90
TKR 150619C00042500 C 06/19/15 42.5 2.35 4.50
TKR 150619C00045000 C 06/19/15 45.0 1.30 2.25
TKR 150619C00047500 C 06/19/15 47.5 0.60 2.70
TKR 150619C00050000 C 06/19/15 50.0 0.10 1.45
TKR 150619P00025000 P 06/19/15 25.0 0.00 0.80
TKR 150619P00027500 P 06/19/15 27.5 0.00 1.50
TKR 150619P00030000 P 06/19/15 30.0 0.00 1.65
TKR 150619P00032500 P 06/19/15 32.5 0.20 1.80
TKR 150619P00035000 P 06/19/15 35.0 0.50 1.85
TKR 150619P00037500 P 06/19/15 37.5 1.10 2.45
TKR 150619P00040000 P 06/19/15 40.0 1.95 3.30
TKR 150619P00042500 P 06/19/15 42.5 3.10 4.60
TKR 150619P00045000 P 06/19/15 45.0 4.50 6.10
TKR 150619P00047500 P 06/19/15 47.5 6.30 7.80
TKR 150619P00050000 P 06/19/15 50.0 8.30 9.90
TKR 160115C00022500 C 01/15/16 22.5 19.40 21.70
TKR 160115C00025000 C 01/15/16 25.0 15.20 19.30
TKR 160115C00027500 C 01/15/16 27.5 12.90 16.90
TKR 160115C00030000 C 01/15/16 30.0 12.00 13.90
TKR 160115C00032500 C 01/15/16 32.5 9.70 11.60
TKR 160115C00035000 C 01/15/16 35.0 7.70 9.80
TKR 160115C00037500 C 01/15/16 37.5 6.00 8.10
TKR 160115C00040000 C 01/15/16 40.0 4.50 6.50
TKR 160115C00042500 C 01/15/16 42.5 3.30 4.90
TKR 160115C00045000 C 01/15/16 45.0 2.30 3.90
TKR 160115C00047500 C 01/15/16 47.5 1.80 3.90
TKR 160115C00050000 C 01/15/16 50.0 1.15 2.15
TKR 160115C00052500 C 01/15/16 52.5 0.70 1.70
TKR 160115C00055000 C 01/15/16 55.0 0.30 1.30
TKR 160115C00057500 C 01/15/16 57.5 0.05 1.05
TKR 160115C00060000 C 01/15/16 60.0 0.00 1.00
TKR 160115C00065000 C 01/15/16 65.0 0.00 4.90
TKR 160115C00070000 C 01/15/16 70.0 0.00 0.95
TKR 160115P00022500 P 01/15/16 22.5 0.00 3.30
TKR 160115P00025000 P 01/15/16 25.0 0.05 1.05
TKR 160115P00027500 P 01/15/16 27.5 0.30 1.30
TKR 160115P00030000 P 01/15/16 30.0 0.65 1.65
TKR 160115P00032500 P 01/15/16 32.5 1.20 2.20
TKR 160115P00035000 P 01/15/16 35.0 1.85 2.85
TKR 160115P00037500 P 01/15/16 37.5 2.40 4.00
TKR 160115P00040000 P 01/15/16 40.0 3.40 5.30
TKR 160115P00042500 P 01/15/16 42.5 4.70 6.30
TKR 160115P00045000 P 01/15/16 45.0 5.10 9.50
TKR 160115P00047500 P 01/15/16 47.5 6.70 11.00
TKR 160115P00050000 P 01/15/16 50.0 9.20 11.60
TKR 160115P00052500 P 01/15/16 52.5 11.20 14.90
TKR 160115P00055000 P 01/15/16 55.0 12.70 17.00
TKR 160115P00057500 P 01/15/16 57.5 15.70 19.10
TKR 160115P00060000 P 01/15/16 60.0 18.20 20.70
TKR 160115P00065000 P 01/15/16 65.0 22.00 26.00
TKR 160115P00070000 P 01/15/16 70.0 26.90 30.80

OPRA data is delayed 15 minutes.