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 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TKR 160617C00017500 C 06/17/16 17.5 14.20 18.10
TKR 160617C00020000 C 06/17/16 20.0 11.70 15.60
TKR 160617C00022500 C 06/17/16 22.5 9.20 13.10
TKR 160617C00025000 C 06/17/16 25.0 6.70 10.60
TKR 160617C00027500 C 06/17/16 27.5 4.20 8.10
TKR 160617C00030000 C 06/17/16 30.0 2.70 4.90
TKR 160617C00032500 C 06/17/16 32.5 1.30 1.90
TKR 160617C00035000 C 06/17/16 35.0 0.20 0.35
TKR 160617C00037500 C 06/17/16 37.5 0.00 0.30
TKR 160617C00040000 C 06/17/16 40.0 0.00 0.25
TKR 160617C00042500 C 06/17/16 42.5 0.00 0.25
TKR 160617P00017500 P 06/17/16 17.5 0.00 0.25
TKR 160617P00020000 P 06/17/16 20.0 0.00 0.30
TKR 160617P00022500 P 06/17/16 22.5 0.00 0.30
TKR 160617P00025000 P 06/17/16 25.0 0.00 0.15
TKR 160617P00027500 P 06/17/16 27.5 0.00 0.30
TKR 160617P00030000 P 06/17/16 30.0 0.00 0.40
TKR 160617P00032500 P 06/17/16 32.5 0.40 0.55
TKR 160617P00035000 P 06/17/16 35.0 1.45 1.95
TKR 160617P00037500 P 06/17/16 37.5 2.25 5.80
TKR 160617P00040000 P 06/17/16 40.0 4.40 8.30
TKR 160617P00042500 P 06/17/16 42.5 6.90 10.80
TKR 160715C00020000 C 07/15/16 20.0 11.70 15.60
TKR 160715C00022500 C 07/15/16 22.5 10.30 12.20
TKR 160715C00025000 C 07/15/16 25.0 6.80 10.60
TKR 160715C00027500 C 07/15/16 27.5 4.30 8.20
TKR 160715C00030000 C 07/15/16 30.0 3.50 4.40
TKR 160715C00032500 C 07/15/16 32.5 1.70 1.90
TKR 160715C00035000 C 07/15/16 35.0 0.55 0.75
TKR 160715C00037500 C 07/15/16 37.5 0.00 0.30
TKR 160715C00040000 C 07/15/16 40.0 0.00 0.30
TKR 160715C00042500 C 07/15/16 42.5 0.00 0.25
TKR 160715C00045000 C 07/15/16 45.0 0.00 0.25
TKR 160715P00020000 P 07/15/16 20.0 0.00 0.30
TKR 160715P00022500 P 07/15/16 22.5 0.00 0.30
TKR 160715P00025000 P 07/15/16 25.0 0.00 0.35
TKR 160715P00027500 P 07/15/16 27.5 0.00 0.40
TKR 160715P00030000 P 07/15/16 30.0 0.20 0.50
TKR 160715P00032500 P 07/15/16 32.5 0.80 0.95
TKR 160715P00035000 P 07/15/16 35.0 2.05 3.80
TKR 160715P00037500 P 07/15/16 37.5 2.45 5.90
TKR 160715P00040000 P 07/15/16 40.0 4.40 8.30
TKR 160715P00042500 P 07/15/16 42.5 8.00 10.80
TKR 160715P00045000 P 07/15/16 45.0 9.40 13.30
TKR 160916C00012500 C 09/16/16 12.5 20.40 21.90
TKR 160916C00015000 C 09/16/16 15.0 17.30 19.10
TKR 160916C00017500 C 09/16/16 17.5 14.20 18.10
TKR 160916C00020000 C 09/16/16 20.0 11.70 15.60
TKR 160916C00022500 C 09/16/16 22.5 10.80 11.70
TKR 160916C00025000 C 09/16/16 25.0 7.10 9.30
TKR 160916C00027500 C 09/16/16 27.5 5.60 7.00
TKR 160916C00030000 C 09/16/16 30.0 2.60 6.00
TKR 160916C00032500 C 09/16/16 32.5 2.45 2.75
TKR 160916C00035000 C 09/16/16 35.0 1.20 1.50
TKR 160916C00037500 C 09/16/16 37.5 0.50 0.75
TKR 160916C00040000 C 09/16/16 40.0 0.00 0.45
TKR 160916C00042500 C 09/16/16 42.5 0.00 0.40
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 0.40
TKR 160916P00020000 P 09/16/16 20.0 0.00 0.45
TKR 160916P00022500 P 09/16/16 22.5 0.05 0.45
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 0.75 1.00
TKR 160916P00032500 P 09/16/16 32.5 1.50 1.85
TKR 160916P00035000 P 09/16/16 35.0 2.85 3.20
TKR 160916P00037500 P 09/16/16 37.5 4.20 5.60
TKR 160916P00040000 P 09/16/16 40.0 5.20 8.70
TKR 160916P00042500 P 09/16/16 42.5 8.40 11.00
TKR 161216C00022500 C 12/16/16 22.5 9.20 13.50
TKR 161216C00025000 C 12/16/16 25.0 6.90 11.00
TKR 161216C00027500 C 12/16/16 27.5 4.70 8.80
TKR 161216C00030000 C 12/16/16 30.0 4.60 5.10
TKR 161216C00032500 C 12/16/16 32.5 3.10 3.60
TKR 161216C00035000 C 12/16/16 35.0 1.90 2.35
TKR 161216C00037500 C 12/16/16 37.5 1.05 1.50
TKR 161216C00040000 C 12/16/16 40.0 0.50 0.80
TKR 161216C00042500 C 12/16/16 42.5 0.20 0.75
TKR 161216C00045000 C 12/16/16 45.0 0.00 0.50
TKR 161216C00047500 C 12/16/16 47.5 0.00 4.10
TKR 161216P00022500 P 12/16/16 22.5 0.05 0.80
TKR 161216P00025000 P 12/16/16 25.0 0.20 1.00
TKR 161216P00027500 P 12/16/16 27.5 0.80 1.15
TKR 161216P00030000 P 12/16/16 30.0 1.40 1.80
TKR 161216P00032500 P 12/16/16 32.5 2.30 2.75
TKR 161216P00035000 P 12/16/16 35.0 3.50 4.00
TKR 161216P00037500 P 12/16/16 37.5 5.30 5.70
TKR 161216P00040000 P 12/16/16 40.0 5.40 9.60
TKR 161216P00042500 P 12/16/16 42.5 7.50 11.80
TKR 161216P00045000 P 12/16/16 45.0 9.80 14.20
TKR 161216P00047500 P 12/16/16 47.5 13.50 15.80

OPRA data is delayed 15 minutes.