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 Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TKR 140816C00037500 C 08/16/14 37.5 8.10 12.00
TKR 140816C00040000 C 08/16/14 40.0 5.70 9.60
TKR 140816C00042500 C 08/16/14 42.5 3.30 7.20
TKR 140816C00045000 C 08/16/14 45.0 2.60 4.00
TKR 140816C00047500 C 08/16/14 47.5 1.10 1.45
TKR 140816C00050000 C 08/16/14 50.0 0.35 0.60
TKR 140816C00052500 C 08/16/14 52.5 0.00 0.25
TKR 140816C00055000 C 08/16/14 55.0 0.00 0.25
TKR 140816C00057500 C 08/16/14 57.5 0.00 0.25
TKR 140816C00060000 C 08/16/14 60.0 0.00 0.25
TKR 140816C00062500 C 08/16/14 62.5 0.00 0.20
TKR 140816C00065000 C 08/16/14 65.0 0.00 0.25
TKR 140816P00037500 P 08/16/14 37.5 0.00 0.25
TKR 140816P00040000 P 08/16/14 40.0 0.00 0.25
TKR 140816P00042500 P 08/16/14 42.5 0.05 0.30
TKR 140816P00045000 P 08/16/14 45.0 0.65 0.75
TKR 140816P00047500 P 08/16/14 47.5 1.65 1.80
TKR 140816P00050000 P 08/16/14 50.0 2.75 3.60
TKR 140816P00052500 P 08/16/14 52.5 4.60 5.90
TKR 140816P00055000 P 08/16/14 55.0 6.90 8.50
TKR 140816P00057500 P 08/16/14 57.5 8.10 11.00
TKR 140816P00060000 P 08/16/14 60.0 10.60 13.60
TKR 140816P00062500 P 08/16/14 62.5 13.10 16.90
TKR 140816P00065000 P 08/16/14 65.0 15.60 19.40
TKR 141220C00035000 C 12/20/14 35.0 11.80 13.90
TKR 141220C00037500 C 12/20/14 37.5 9.30 12.20
TKR 141220C00040000 C 12/20/14 40.0 6.40 10.00
TKR 141220C00042500 C 12/20/14 42.5 5.40 6.70
TKR 141220C00045000 C 12/20/14 45.0 3.80 4.40
TKR 141220C00047500 C 12/20/14 47.5 2.45 3.00
TKR 141220C00050000 C 12/20/14 50.0 1.45 2.05
TKR 141220C00052500 C 12/20/14 52.5 0.80 1.60
TKR 141220C00055000 C 12/20/14 55.0 0.35 0.85
TKR 141220C00057500 C 12/20/14 57.5 0.10 0.45
TKR 141220C00060000 C 12/20/14 60.0 0.00 0.30
TKR 141220C00062500 C 12/20/14 62.5 0.00 1.15
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 141220P00035000 P 12/20/14 35.0 0.10 0.40
TKR 141220P00037500 P 12/20/14 37.5 0.00 0.90
TKR 141220P00040000 P 12/20/14 40.0 0.60 0.90
TKR 141220P00042500 P 12/20/14 42.5 1.05 1.85
TKR 141220P00045000 P 12/20/14 45.0 1.80 2.30
TKR 141220P00047500 P 12/20/14 47.5 2.90 3.50
TKR 141220P00050000 P 12/20/14 50.0 4.40 5.00
TKR 141220P00052500 P 12/20/14 52.5 5.70 6.90
TKR 141220P00055000 P 12/20/14 55.0 7.40 9.10
TKR 141220P00057500 P 12/20/14 57.5 8.70 11.50
TKR 141220P00060000 P 12/20/14 60.0 11.10 13.90
TKR 141220P00062500 P 12/20/14 62.5 13.60 16.70
TKR 141220P00065000 P 12/20/14 65.0 15.90 18.80
TKR 141220P00070000 P 12/20/14 70.0 21.00 23.90
TKR 150117C00032500 C 01/17/15 32.5 13.60 17.00
TKR 150117C00035000 C 01/17/15 35.0 10.70 14.60
TKR 150117C00037500 C 01/17/15 37.5 8.40 12.20
TKR 150117C00040000 C 01/17/15 40.0 6.70 10.00
TKR 150117C00042500 C 01/17/15 42.5 5.50 7.20
TKR 150117C00045000 C 01/17/15 45.0 3.90 4.50
TKR 150117C00047500 C 01/17/15 47.5 2.65 3.20
TKR 150117C00050000 C 01/17/15 50.0 1.55 2.10
TKR 150117C00052500 C 01/17/15 52.5 0.85 2.00
TKR 150117C00055000 C 01/17/15 55.0 0.50 1.05
TKR 150117C00057500 C 01/17/15 57.5 0.15 0.55
TKR 150117C00060000 C 01/17/15 60.0 0.00 0.35
TKR 150117C00062500 C 01/17/15 62.5 0.00 0.60
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 150117P00032500 P 01/17/15 32.5 0.10 0.35
TKR 150117P00035000 P 01/17/15 35.0 0.20 0.45
TKR 150117P00037500 P 01/17/15 37.5 0.00 1.10
TKR 150117P00040000 P 01/17/15 40.0 0.70 1.15
TKR 150117P00042500 P 01/17/15 42.5 1.15 1.75
TKR 150117P00045000 P 01/17/15 45.0 2.00 2.45
TKR 150117P00047500 P 01/17/15 47.5 3.10 3.70
TKR 150117P00050000 P 01/17/15 50.0 4.60 5.20
TKR 150117P00052500 P 01/17/15 52.5 6.10 7.10
TKR 150117P00055000 P 01/17/15 55.0 7.90 9.20
TKR 150117P00057500 P 01/17/15 57.5 9.50 11.60
TKR 150117P00060000 P 01/17/15 60.0 11.10 14.00
TKR 150117P00062500 P 01/17/15 62.5 13.40 17.40
TKR 150117P00065000 P 01/17/15 65.0 16.00 18.90
TKR 150117P00070000 P 01/17/15 70.0 20.90 24.20
TKR 150320C00035000 C 03/20/15 35.0 11.10 14.60
TKR 150320C00037500 C 03/20/15 37.5 10.00 11.60
TKR 150320C00040000 C 03/20/15 40.0 7.70 9.60
TKR 150320C00042500 C 03/20/15 42.5 6.10 7.20
TKR 150320C00045000 C 03/20/15 45.0 4.50 5.40
TKR 150320C00047500 C 03/20/15 47.5 3.20 4.10
TKR 150320C00050000 C 03/20/15 50.0 2.15 2.95
TKR 150320C00052500 C 03/20/15 52.5 1.35 2.30
TKR 150320C00055000 C 03/20/15 55.0 0.95 1.35
TKR 150320C00057500 C 03/20/15 57.5 0.50 0.90
TKR 150320C00060000 C 03/20/15 60.0 0.25 0.60
TKR 150320P00035000 P 03/20/15 35.0 0.50 0.80
TKR 150320P00037500 P 03/20/15 37.5 0.80 1.15
TKR 150320P00040000 P 03/20/15 40.0 1.20 1.65
TKR 150320P00042500 P 03/20/15 42.5 1.80 2.35
TKR 150320P00045000 P 03/20/15 45.0 2.35 3.20
TKR 150320P00047500 P 03/20/15 47.5 3.70 4.50
TKR 150320P00050000 P 03/20/15 50.0 5.00 6.10
TKR 150320P00052500 P 03/20/15 52.5 6.80 7.80
TKR 150320P00055000 P 03/20/15 55.0 8.40 9.80
TKR 150320P00057500 P 03/20/15 57.5 10.40 12.00
TKR 150320P00060000 P 03/20/15 60.0 12.30 14.30
TKR 160115C00025000 C 01/15/16 25.0 20.50 24.60
TKR 160115C00027500 C 01/15/16 27.5 18.10 22.00
TKR 160115C00030000 C 01/15/16 30.0 15.80 19.80
TKR 160115C00032500 C 01/15/16 32.5 13.60 17.60
TKR 160115C00035000 C 01/15/16 35.0 11.50 15.60
TKR 160115C00037500 C 01/15/16 37.5 10.70 13.10
TKR 160115C00040000 C 01/15/16 40.0 7.70 12.00
TKR 160115C00042500 C 01/15/16 42.5 6.10 10.40
TKR 160115C00045000 C 01/15/16 45.0 6.20 8.00
TKR 160115C00047500 C 01/15/16 47.5 3.30 7.80
TKR 160115C00050000 C 01/15/16 50.0 4.10 5.10
TKR 160115C00052500 C 01/15/16 52.5 1.50 6.00
TKR 160115C00055000 C 01/15/16 55.0 0.95 5.20
TKR 160115C00057500 C 01/15/16 57.5 0.00 4.80
TKR 160115C00060000 C 01/15/16 60.0 1.40 2.15
TKR 160115C00065000 C 01/15/16 65.0 0.50 1.70
TKR 160115C00070000 C 01/15/16 70.0 0.05 1.25
TKR 160115P00025000 P 01/15/16 25.0 0.10 4.80
TKR 160115P00027500 P 01/15/16 27.5 0.55 1.05
TKR 160115P00030000 P 01/15/16 30.0 0.10 4.90
TKR 160115P00032500 P 01/15/16 32.5 1.15 1.65
TKR 160115P00035000 P 01/15/16 35.0 1.60 2.50
TKR 160115P00037500 P 01/15/16 37.5 2.10 2.90
TKR 160115P00040000 P 01/15/16 40.0 2.90 3.70
TKR 160115P00042500 P 01/15/16 42.5 2.50 4.50
TKR 160115P00045000 P 01/15/16 45.0 4.80 5.80
TKR 160115P00047500 P 01/15/16 47.5 5.40 7.20
TKR 160115P00050000 P 01/15/16 50.0 5.90 10.40
TKR 160115P00052500 P 01/15/16 52.5 7.50 12.00
TKR 160115P00055000 P 01/15/16 55.0 10.40 12.00
TKR 160115P00057500 P 01/15/16 57.5 11.30 15.50
TKR 160115P00060000 P 01/15/16 60.0 13.30 17.10
TKR 160115P00065000 P 01/15/16 65.0 18.40 20.50
TKR 160115P00070000 P 01/15/16 70.0 22.70 25.20

OPRA data is delayed 15 minutes.