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 (2015-03-13)Premium Content

Timken Co (TKR)
As of Apr 27 2015 3:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TKR 150515C00030000 C 05/15/15 30.0 8.40 11.10
TKR 150515C00032500 C 05/15/15 32.5 7.00 8.60
TKR 150515C00035000 C 05/15/15 35.0 4.60 5.90
TKR 150515C00037500 C 05/15/15 37.5 3.10 3.50
TKR 150515C00040000 C 05/15/15 40.0 1.40 1.55
TKR 150515C00042500 C 05/15/15 42.5 0.35 0.40
TKR 150515C00045000 C 05/15/15 45.0 0.00 0.25
TKR 150515C00047500 C 05/15/15 47.5 0.00 0.25
TKR 150515C00050000 C 05/15/15 50.0 0.00 0.15
TKR 150515C00055000 C 05/15/15 55.0 0.00 0.15
TKR 150515P00030000 P 05/15/15 30.0 0.00 0.20
TKR 150515P00032500 P 05/15/15 32.5 0.00 0.25
TKR 150515P00035000 P 05/15/15 35.0 0.05 0.25
TKR 150515P00037500 P 05/15/15 37.5 0.20 0.35
TKR 150515P00040000 P 05/15/15 40.0 0.85 1.00
TKR 150515P00042500 P 05/15/15 42.5 2.35 2.60
TKR 150515P00045000 P 05/15/15 45.0 3.90 5.70
TKR 150515P00047500 P 05/15/15 47.5 6.70 8.20
TKR 150515P00050000 P 05/15/15 50.0 9.20 10.70
TKR 150515P00055000 P 05/15/15 55.0 14.20 15.70
TKR 150619C00025000 C 06/19/15 25.0 14.50 16.10
TKR 150619C00027500 C 06/19/15 27.5 12.00 13.60
TKR 150619C00030000 C 06/19/15 30.0 9.50 11.10
TKR 150619C00032500 C 06/19/15 32.5 7.20 8.60
TKR 150619C00035000 C 06/19/15 35.0 4.60 6.20
TKR 150619C00037500 C 06/19/15 37.5 3.30 3.60
TKR 150619C00040000 C 06/19/15 40.0 1.55 1.75
TKR 150619C00042500 C 06/19/15 42.5 0.50 0.65
TKR 150619C00045000 C 06/19/15 45.0 0.05 0.25
TKR 150619C00047500 C 06/19/15 47.5 0.00 0.25
TKR 150619C00050000 C 06/19/15 50.0 0.00 0.25
TKR 150619P00025000 P 06/19/15 25.0 0.00 0.20
TKR 150619P00027500 P 06/19/15 27.5 0.00 0.25
TKR 150619P00030000 P 06/19/15 30.0 0.00 0.25
TKR 150619P00032500 P 06/19/15 32.5 0.00 0.25
TKR 150619P00035000 P 06/19/15 35.0 0.15 0.30
TKR 150619P00037500 P 06/19/15 37.5 0.50 0.65
TKR 150619P00040000 P 06/19/15 40.0 1.25 1.40
TKR 150619P00042500 P 06/19/15 42.5 2.65 2.90
TKR 150619P00045000 P 06/19/15 45.0 4.30 5.90
TKR 150619P00047500 P 06/19/15 47.5 6.70 8.30
TKR 150619P00050000 P 06/19/15 50.0 9.20 10.80
TKR 150918C00027500 C 09/18/15 27.5 12.00 13.60
TKR 150918C00030000 C 09/18/15 30.0 9.50 11.20
TKR 150918C00032500 C 09/18/15 32.5 7.10 8.80
TKR 150918C00035000 C 09/18/15 35.0 5.80 6.20
TKR 150918C00037500 C 09/18/15 37.5 3.90 4.20
TKR 150918C00040000 C 09/18/15 40.0 2.35 2.55
TKR 150918C00042500 C 09/18/15 42.5 1.20 1.45
TKR 150918C00045000 C 09/18/15 45.0 0.55 0.75
TKR 150918C00047500 C 09/18/15 47.5 0.20 0.35
TKR 150918C00050000 C 09/18/15 50.0 0.00 0.25
TKR 150918P00027500 P 09/18/15 27.5 0.00 0.25
TKR 150918P00030000 P 09/18/15 30.0 0.10 0.30
TKR 150918P00032500 P 09/18/15 32.5 0.30 0.50
TKR 150918P00035000 P 09/18/15 35.0 0.65 0.85
TKR 150918P00037500 P 09/18/15 37.5 1.25 1.45
TKR 150918P00040000 P 09/18/15 40.0 2.20 2.40
TKR 150918P00042500 P 09/18/15 42.5 3.50 3.80
TKR 150918P00045000 P 09/18/15 45.0 5.30 5.70
TKR 150918P00047500 P 09/18/15 47.5 7.50 7.80
TKR 150918P00050000 P 09/18/15 50.0 9.40 11.10
TKR 151218C00030000 C 12/18/15 30.0 9.00 11.40
TKR 151218C00032500 C 12/18/15 32.5 8.20 8.60
TKR 151218C00035000 C 12/18/15 35.0 6.20 6.70
TKR 151218C00037500 C 12/18/15 37.5 4.40 4.80
TKR 151218C00040000 C 12/18/15 40.0 2.95 3.30
TKR 151218C00042500 C 12/18/15 42.5 1.80 2.10
TKR 151218C00045000 C 12/18/15 45.0 1.00 1.20
TKR 151218C00047500 C 12/18/15 47.5 0.55 0.80
TKR 151218C00050000 C 12/18/15 50.0 0.20 0.50
TKR 151218C00055000 C 12/18/15 55.0 0.00 0.25
TKR 151218P00030000 P 12/18/15 30.0 0.35 0.60
TKR 151218P00032500 P 12/18/15 32.5 0.70 0.95
TKR 151218P00035000 P 12/18/15 35.0 1.25 1.45
TKR 151218P00037500 P 12/18/15 37.5 2.00 2.20
TKR 151218P00040000 P 12/18/15 40.0 3.00 3.30
TKR 151218P00042500 P 12/18/15 42.5 4.40 4.70
TKR 151218P00045000 P 12/18/15 45.0 6.10 6.40
TKR 151218P00047500 P 12/18/15 47.5 8.00 8.40
TKR 151218P00050000 P 12/18/15 50.0 10.20 10.60
TKR 151218P00055000 P 12/18/15 55.0 14.10 16.70
TKR 160115C00022500 C 01/15/16 22.5 15.90 19.50
TKR 160115C00025000 C 01/15/16 25.0 13.90 16.50
TKR 160115C00027500 C 01/15/16 27.5 10.90 15.20
TKR 160115C00030000 C 01/15/16 30.0 9.50 11.50
TKR 160115C00032500 C 01/15/16 32.5 8.30 8.70
TKR 160115C00035000 C 01/15/16 35.0 6.30 6.70
TKR 160115C00037500 C 01/15/16 37.5 4.50 4.90
TKR 160115C00040000 C 01/15/16 40.0 3.00 3.40
TKR 160115C00042500 C 01/15/16 42.5 1.95 2.30
TKR 160115C00045000 C 01/15/16 45.0 1.10 1.50
TKR 160115C00047500 C 01/15/16 47.5 0.60 0.80
TKR 160115C00050000 C 01/15/16 50.0 0.25 0.60
TKR 160115C00052500 C 01/15/16 52.5 0.05 0.35
TKR 160115C00055000 C 01/15/16 55.0 0.00 0.25
TKR 160115C00057500 C 01/15/16 57.5 0.00 0.25
TKR 160115C00060000 C 01/15/16 60.0 0.00 0.25
TKR 160115C00065000 C 01/15/16 65.0 0.00 0.25
TKR 160115C00070000 C 01/15/16 70.0 0.00 0.25
TKR 160115P00022500 P 01/15/16 22.5 0.00 0.25
TKR 160115P00025000 P 01/15/16 25.0 0.05 0.30
TKR 160115P00027500 P 01/15/16 27.5 0.25 0.45
TKR 160115P00030000 P 01/15/16 30.0 0.40 0.70
TKR 160115P00032500 P 01/15/16 32.5 0.80 1.05
TKR 160115P00035000 P 01/15/16 35.0 1.35 1.60
TKR 160115P00037500 P 01/15/16 37.5 2.05 2.35
TKR 160115P00040000 P 01/15/16 40.0 3.10 3.40
TKR 160115P00042500 P 01/15/16 42.5 4.50 4.80
TKR 160115P00045000 P 01/15/16 45.0 6.20 6.50
TKR 160115P00047500 P 01/15/16 47.5 8.10 8.50
TKR 160115P00050000 P 01/15/16 50.0 10.30 10.70
TKR 160115P00052500 P 01/15/16 52.5 11.70 14.30
TKR 160115P00055000 P 01/15/16 55.0 13.30 17.40
TKR 160115P00057500 P 01/15/16 57.5 16.60 19.20
TKR 160115P00060000 P 01/15/16 60.0 19.10 21.70
TKR 160115P00065000 P 01/15/16 65.0 23.00 27.40
TKR 160115P00070000 P 01/15/16 70.0 28.90 31.70

OPRA data is delayed 15 minutes.