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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TKR 141018C00035000 C 10/18/14 35.0 8.40 12.70
TKR 141018C00037500 C 10/18/14 37.5 6.00 10.20
TKR 141018C00040000 C 10/18/14 40.0 3.80 7.60
TKR 141018C00042500 C 10/18/14 42.5 3.00 3.70
TKR 141018C00045000 C 10/18/14 45.0 1.35 1.65
TKR 141018C00047500 C 10/18/14 47.5 0.40 0.60
TKR 141018C00050000 C 10/18/14 50.0 0.05 0.30
TKR 141018C00052500 C 10/18/14 52.5 0.00 0.25
TKR 141018C00055000 C 10/18/14 55.0 0.00 0.25
TKR 141018C00060000 C 10/18/14 60.0 0.00 0.25
TKR 141018P00035000 P 10/18/14 35.0 0.00 0.25
TKR 141018P00037500 P 10/18/14 37.5 0.00 0.25
TKR 141018P00040000 P 10/18/14 40.0 0.05 0.30
TKR 141018P00042500 P 10/18/14 42.5 0.30 0.50
TKR 141018P00045000 P 10/18/14 45.0 0.95 1.25
TKR 141018P00047500 P 10/18/14 47.5 2.30 3.20
TKR 141018P00050000 P 10/18/14 50.0 2.65 6.40
TKR 141018P00052500 P 10/18/14 52.5 4.80 9.10
TKR 141018P00055000 P 10/18/14 55.0 7.30 11.80
TKR 141018P00060000 P 10/18/14 60.0 12.30 16.70
TKR 141220C00030000 C 12/20/14 30.0 13.90 17.30
TKR 141220C00032500 C 12/20/14 32.5 11.20 14.90
TKR 141220C00035000 C 12/20/14 35.0 9.80 11.40
TKR 141220C00037500 C 12/20/14 37.5 6.80 10.00
TKR 141220C00040000 C 12/20/14 40.0 5.30 6.40
TKR 141220C00042500 C 12/20/14 42.5 3.70 4.50
TKR 141220C00045000 C 12/20/14 45.0 2.35 2.75
TKR 141220C00047500 C 12/20/14 47.5 1.25 1.55
TKR 141220C00050000 C 12/20/14 50.0 0.55 0.80
TKR 141220C00052500 C 12/20/14 52.5 0.20 0.35
TKR 141220C00055000 C 12/20/14 55.0 0.00 0.25
TKR 141220C00057500 C 12/20/14 57.5 0.00 0.25
TKR 141220C00060000 C 12/20/14 60.0 0.00 0.25
TKR 141220C00062500 C 12/20/14 62.5 0.00 0.65
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 0.30
TKR 141220P00035000 P 12/20/14 35.0 0.10 0.35
TKR 141220P00037500 P 12/20/14 37.5 0.25 0.50
TKR 141220P00040000 P 12/20/14 40.0 0.60 0.85
TKR 141220P00042500 P 12/20/14 42.5 1.25 1.55
TKR 141220P00045000 P 12/20/14 45.0 2.20 2.45
TKR 141220P00047500 P 12/20/14 47.5 3.50 4.10
TKR 141220P00050000 P 12/20/14 50.0 5.00 5.90
TKR 141220P00052500 P 12/20/14 52.5 7.00 8.70
TKR 141220P00055000 P 12/20/14 55.0 7.60 12.10
TKR 141220P00057500 P 12/20/14 57.5 10.10 14.60
TKR 141220P00060000 P 12/20/14 60.0 12.60 17.10
TKR 141220P00062500 P 12/20/14 62.5 15.10 19.60
TKR 141220P00065000 P 12/20/14 65.0 17.60 22.10
TKR 141220P00070000 P 12/20/14 70.0 22.50 27.00
TKR 150117C00030000 C 01/17/15 30.0 14.00 17.00
TKR 150117C00032500 C 01/17/15 32.5 11.30 14.90
TKR 150117C00035000 C 01/17/15 35.0 8.90 12.50
TKR 150117C00037500 C 01/17/15 37.5 7.30 9.60
TKR 150117C00040000 C 01/17/15 40.0 5.70 6.80
TKR 150117C00042500 C 01/17/15 42.5 3.90 5.10
TKR 150117C00045000 C 01/17/15 45.0 2.55 2.80
TKR 150117C00047500 C 01/17/15 47.5 1.45 1.65
TKR 150117C00050000 C 01/17/15 50.0 0.80 1.00
TKR 150117C00052500 C 01/17/15 52.5 0.30 0.60
TKR 150117C00055000 C 01/17/15 55.0 0.05 0.35
TKR 150117C00057500 C 01/17/15 57.5 0.00 0.25
TKR 150117C00060000 C 01/17/15 60.0 0.00 0.25
TKR 150117C00062500 C 01/17/15 62.5 0.00 0.75
TKR 150117C00065000 C 01/17/15 65.0 0.00 0.25
TKR 150117C00070000 C 01/17/15 70.0 0.00 0.25
TKR 150117P00030000 P 01/17/15 30.0 0.00 0.30
TKR 150117P00032500 P 01/17/15 32.5 0.05 0.35
TKR 150117P00035000 P 01/17/15 35.0 0.15 0.45
TKR 150117P00037500 P 01/17/15 37.5 0.35 0.70
TKR 150117P00040000 P 01/17/15 40.0 0.75 1.10
TKR 150117P00042500 P 01/17/15 42.5 1.45 1.75
TKR 150117P00045000 P 01/17/15 45.0 2.35 2.75
TKR 150117P00047500 P 01/17/15 47.5 3.60 4.20
TKR 150117P00050000 P 01/17/15 50.0 5.00 6.20
TKR 150117P00052500 P 01/17/15 52.5 7.00 8.80
TKR 150117P00055000 P 01/17/15 55.0 7.80 12.10
TKR 150117P00057500 P 01/17/15 57.5 10.10 14.40
TKR 150117P00060000 P 01/17/15 60.0 12.60 17.10
TKR 150117P00062500 P 01/17/15 62.5 15.10 19.60
TKR 150117P00065000 P 01/17/15 65.0 17.60 22.00
TKR 150117P00070000 P 01/17/15 70.0 22.50 26.80
TKR 150320C00025000 C 03/20/15 25.0 18.40 22.70
TKR 150320C00027500 C 03/20/15 27.5 15.80 20.20
TKR 150320C00030000 C 03/20/15 30.0 13.20 17.70
TKR 150320C00032500 C 03/20/15 32.5 10.90 15.40
TKR 150320C00035000 C 03/20/15 35.0 8.60 13.10
TKR 150320C00037500 C 03/20/15 37.5 7.80 9.40
TKR 150320C00040000 C 03/20/15 40.0 5.60 7.50
TKR 150320C00042500 C 03/20/15 42.5 3.50 5.70
TKR 150320C00045000 C 03/20/15 45.0 2.95 3.80
TKR 150320C00047500 C 03/20/15 47.5 2.05 2.95
TKR 150320C00050000 C 03/20/15 50.0 1.10 1.65
TKR 150320C00052500 C 03/20/15 52.5 0.70 1.00
TKR 150320C00055000 C 03/20/15 55.0 0.20 0.70
TKR 150320C00057500 C 03/20/15 57.5 0.15 0.45
TKR 150320C00060000 C 03/20/15 60.0 0.00 0.35
TKR 150320C00065000 C 03/20/15 65.0 0.00 0.25
TKR 150320P00025000 P 03/20/15 25.0 0.00 0.55
TKR 150320P00027500 P 03/20/15 27.5 0.00 1.35
TKR 150320P00030000 P 03/20/15 30.0 0.00 1.50
TKR 150320P00032500 P 03/20/15 32.5 0.00 1.70
TKR 150320P00035000 P 03/20/15 35.0 0.40 2.10
TKR 150320P00037500 P 03/20/15 37.5 0.65 1.20
TKR 150320P00040000 P 03/20/15 40.0 1.15 1.65
TKR 150320P00042500 P 03/20/15 42.5 1.90 2.50
TKR 150320P00045000 P 03/20/15 45.0 2.90 3.60
TKR 150320P00047500 P 03/20/15 47.5 4.50 5.40
TKR 150320P00050000 P 03/20/15 50.0 6.00 7.20
TKR 150320P00052500 P 03/20/15 52.5 7.20 9.50
TKR 150320P00055000 P 03/20/15 55.0 9.20 11.10
TKR 150320P00057500 P 03/20/15 57.5 10.50 15.10
TKR 150320P00060000 P 03/20/15 60.0 12.90 17.40
TKR 150320P00065000 P 03/20/15 65.0 18.10 22.30
TKR 160115C00022500 C 01/15/16 22.5 21.10 25.00
TKR 160115C00025000 C 01/15/16 25.0 18.10 22.80
TKR 160115C00027500 C 01/15/16 27.5 15.70 20.40
TKR 160115C00030000 C 01/15/16 30.0 13.50 18.00
TKR 160115C00032500 C 01/15/16 32.5 11.80 15.80
TKR 160115C00035000 C 01/15/16 35.0 11.00 12.60
TKR 160115C00037500 C 01/15/16 37.5 7.90 12.10
TKR 160115C00040000 C 01/15/16 40.0 6.20 10.40
TKR 160115C00042500 C 01/15/16 42.5 4.70 8.90
TKR 160115C00045000 C 01/15/16 45.0 4.50 6.00
TKR 160115C00047500 C 01/15/16 47.5 3.50 5.10
TKR 160115C00050000 C 01/15/16 50.0 2.90 3.90
TKR 160115C00052500 C 01/15/16 52.5 1.85 3.50
TKR 160115C00055000 C 01/15/16 55.0 1.50 2.50
TKR 160115C00057500 C 01/15/16 57.5 1.00 2.00
TKR 160115C00060000 C 01/15/16 60.0 0.85 1.50
TKR 160115C00065000 C 01/15/16 65.0 0.00 1.25
TKR 160115C00070000 C 01/15/16 70.0 0.00 1.00
TKR 160115P00022500 P 01/15/16 22.5 0.00 0.75
TKR 160115P00025000 P 01/15/16 25.0 0.00 1.25
TKR 160115P00027500 P 01/15/16 27.5 0.25 1.50
TKR 160115P00030000 P 01/15/16 30.0 0.55 1.80
TKR 160115P00032500 P 01/15/16 32.5 0.95 2.20
TKR 160115P00035000 P 01/15/16 35.0 1.60 2.60
TKR 160115P00037500 P 01/15/16 37.5 2.35 3.40
TKR 160115P00040000 P 01/15/16 40.0 2.80 4.40
TKR 160115P00042500 P 01/15/16 42.5 4.20 5.10
TKR 160115P00045000 P 01/15/16 45.0 5.40 6.40
TKR 160115P00047500 P 01/15/16 47.5 5.20 9.40
TKR 160115P00050000 P 01/15/16 50.0 7.50 10.10
TKR 160115P00052500 P 01/15/16 52.5 9.10 11.90
TKR 160115P00055000 P 01/15/16 55.0 11.60 13.20
TKR 160115P00057500 P 01/15/16 57.5 12.20 17.00
TKR 160115P00060000 P 01/15/16 60.0 14.20 19.00
TKR 160115P00065000 P 01/15/16 65.0 18.70 23.50
TKR 160115P00070000 P 01/15/16 70.0 23.50 28.00

OPRA data is delayed 15 minutes.