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 (2016-03-11)Premium Content

Timken Co (TKR)
As of May 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TKR 160520C00020000 C 05/20/16 20.0 14.80 16.30
TKR 160520C00022500 C 05/20/16 22.5 12.10 13.80
TKR 160520C00025000 C 05/20/16 25.0 9.80 11.10
TKR 160520C00027500 C 05/20/16 27.5 7.10 8.80
TKR 160520C00030000 C 05/20/16 30.0 4.80 6.00
TKR 160520C00032500 C 05/20/16 32.5 2.55 3.80
TKR 160520C00035000 C 05/20/16 35.0 1.15 1.35
TKR 160520C00037500 C 05/20/16 37.5 0.10 0.30
TKR 160520C00040000 C 05/20/16 40.0 0.00 0.30
TKR 160520C00042500 C 05/20/16 42.5 0.00 0.30
TKR 160520C00045000 C 05/20/16 45.0 0.00 0.30
TKR 160520P00020000 P 05/20/16 20.0 0.00 0.30
TKR 160520P00022500 P 05/20/16 22.5 0.00 0.30
TKR 160520P00025000 P 05/20/16 25.0 0.00 0.30
TKR 160520P00027500 P 05/20/16 27.5 0.00 0.30
TKR 160520P00030000 P 05/20/16 30.0 0.00 0.35
TKR 160520P00032500 P 05/20/16 32.5 0.10 0.30
TKR 160520P00035000 P 05/20/16 35.0 0.60 0.75
TKR 160520P00037500 P 05/20/16 37.5 2.05 2.60
TKR 160520P00040000 P 05/20/16 40.0 4.20 5.00
TKR 160520P00042500 P 05/20/16 42.5 5.80 7.50
TKR 160520P00045000 P 05/20/16 45.0 9.20 10.00
TKR 160617C00017500 C 06/17/16 17.5 17.10 18.50
TKR 160617C00020000 C 06/17/16 20.0 14.40 16.40
TKR 160617C00022500 C 06/17/16 22.5 11.10 14.40
TKR 160617C00025000 C 06/17/16 25.0 9.40 11.40
TKR 160617C00027500 C 06/17/16 27.5 7.20 8.50
TKR 160617C00030000 C 06/17/16 30.0 4.80 6.00
TKR 160617C00032500 C 06/17/16 32.5 2.65 3.70
TKR 160617C00035000 C 06/17/16 35.0 1.50 1.70
TKR 160617C00037500 C 06/17/16 37.5 0.40 0.60
TKR 160617C00040000 C 06/17/16 40.0 0.00 0.40
TKR 160617C00042500 C 06/17/16 42.5 0.00 0.30
TKR 160617P00017500 P 06/17/16 17.5 0.00 0.30
TKR 160617P00020000 P 06/17/16 20.0 0.00 0.35
TKR 160617P00022500 P 06/17/16 22.5 0.00 0.35
TKR 160617P00025000 P 06/17/16 25.0 0.00 0.35
TKR 160617P00027500 P 06/17/16 27.5 0.00 0.35
TKR 160617P00030000 P 06/17/16 30.0 0.00 0.45
TKR 160617P00032500 P 06/17/16 32.5 0.35 0.50
TKR 160617P00035000 P 06/17/16 35.0 1.00 1.15
TKR 160617P00037500 P 06/17/16 37.5 2.40 3.30
TKR 160617P00040000 P 06/17/16 40.0 4.40 5.60
TKR 160617P00042500 P 06/17/16 42.5 6.70 8.10
TKR 160916C00012500 C 09/16/16 12.5 22.00 23.80
TKR 160916C00015000 C 09/16/16 15.0 18.50 21.90
TKR 160916C00017500 C 09/16/16 17.5 16.00 19.40
TKR 160916C00020000 C 09/16/16 20.0 14.60 16.10
TKR 160916C00022500 C 09/16/16 22.5 12.00 14.40
TKR 160916C00025000 C 09/16/16 25.0 8.60 11.90
TKR 160916C00027500 C 09/16/16 27.5 8.00 8.60
TKR 160916C00030000 C 09/16/16 30.0 5.40 6.40
TKR 160916C00032500 C 09/16/16 32.5 4.10 4.40
TKR 160916C00035000 C 09/16/16 35.0 2.45 2.75
TKR 160916C00037500 C 09/16/16 37.5 1.30 1.55
TKR 160916C00040000 C 09/16/16 40.0 0.60 0.80
TKR 160916C00042500 C 09/16/16 42.5 0.10 0.50
TKR 160916P00012500 P 09/16/16 12.5 0.00 0.40
TKR 160916P00015000 P 09/16/16 15.0 0.00 0.40
TKR 160916P00017500 P 09/16/16 17.5 0.00 0.45
TKR 160916P00020000 P 09/16/16 20.0 0.00 0.45
TKR 160916P00022500 P 09/16/16 22.5 0.00 0.40
TKR 160916P00025000 P 09/16/16 25.0 0.10 0.55
TKR 160916P00027500 P 09/16/16 27.5 0.25 0.75
TKR 160916P00030000 P 09/16/16 30.0 0.70 0.95
TKR 160916P00032500 P 09/16/16 32.5 1.25 1.50
TKR 160916P00035000 P 09/16/16 35.0 2.20 2.50
TKR 160916P00037500 P 09/16/16 37.5 3.50 3.90
TKR 160916P00040000 P 09/16/16 40.0 5.10 7.30
TKR 160916P00042500 P 09/16/16 42.5 7.30 8.50
TKR 161216C00022500 C 12/16/16 22.5 10.90 13.50
TKR 161216C00025000 C 12/16/16 25.0 9.60 11.10
TKR 161216C00027500 C 12/16/16 27.5 7.50 9.10
TKR 161216C00030000 C 12/16/16 30.0 5.50 7.40
TKR 161216C00032500 C 12/16/16 32.5 4.60 4.90
TKR 161216C00035000 C 12/16/16 35.0 3.10 3.40
TKR 161216C00037500 C 12/16/16 37.5 1.95 2.25
TKR 161216C00040000 C 12/16/16 40.0 1.15 1.45
TKR 161216C00042500 C 12/16/16 42.5 0.65 0.85
TKR 161216C00045000 C 12/16/16 45.0 0.10 1.00
TKR 161216C00047500 C 12/16/16 47.5 0.00 0.75
TKR 161216P00022500 P 12/16/16 22.5 0.10 0.85
TKR 161216P00025000 P 12/16/16 25.0 0.30 0.80
TKR 161216P00027500 P 12/16/16 27.5 0.75 1.05
TKR 161216P00030000 P 12/16/16 30.0 1.25 1.45
TKR 161216P00032500 P 12/16/16 32.5 1.90 2.25
TKR 161216P00035000 P 12/16/16 35.0 3.00 3.30
TKR 161216P00037500 P 12/16/16 37.5 4.30 4.80
TKR 161216P00040000 P 12/16/16 40.0 6.00 6.50
TKR 161216P00042500 P 12/16/16 42.5 6.10 10.50
TKR 161216P00045000 P 12/16/16 45.0 9.90 12.70
TKR 161216P00047500 P 12/16/16 47.5 12.20 13.60

OPRA data is delayed 15 minutes.