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 (2014-12-12)Premium Content

Timken Co (TKR)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TKR 150320C00025000 C 03/20/15 25.0 16.90 18.20
TKR 150320C00027500 C 03/20/15 27.5 13.20 16.60
TKR 150320C00030000 C 03/20/15 30.0 11.00 13.80
TKR 150320C00032500 C 03/20/15 32.5 9.30 10.80
TKR 150320C00035000 C 03/20/15 35.0 6.90 8.30
TKR 150320C00037500 C 03/20/15 37.5 4.60 5.70
TKR 150320C00040000 C 03/20/15 40.0 2.50 2.80
TKR 150320C00042500 C 03/20/15 42.5 0.70 0.85
TKR 150320C00045000 C 03/20/15 45.0 0.05 0.15
TKR 150320C00047500 C 03/20/15 47.5 0.00 0.25
TKR 150320C00050000 C 03/20/15 50.0 0.00 0.25
TKR 150320C00052500 C 03/20/15 52.5 0.00 0.25
TKR 150320C00055000 C 03/20/15 55.0 0.00 0.25
TKR 150320C00057500 C 03/20/15 57.5 0.00 0.25
TKR 150320C00060000 C 03/20/15 60.0 0.00 0.25
TKR 150320C00065000 C 03/20/15 65.0 0.00 0.25
TKR 150320P00025000 P 03/20/15 25.0 0.00 0.25
TKR 150320P00027500 P 03/20/15 27.5 0.00 0.25
TKR 150320P00030000 P 03/20/15 30.0 0.00 0.25
TKR 150320P00032500 P 03/20/15 32.5 0.00 0.25
TKR 150320P00035000 P 03/20/15 35.0 0.05 0.25
TKR 150320P00037500 P 03/20/15 37.5 0.00 0.25
TKR 150320P00040000 P 03/20/15 40.0 0.10 0.20
TKR 150320P00042500 P 03/20/15 42.5 0.65 0.85
TKR 150320P00045000 P 03/20/15 45.0 2.30 3.00
TKR 150320P00047500 P 03/20/15 47.5 4.60 5.80
TKR 150320P00050000 P 03/20/15 50.0 7.10 7.90
TKR 150320P00052500 P 03/20/15 52.5 8.40 11.70
TKR 150320P00055000 P 03/20/15 55.0 11.00 14.30
TKR 150320P00057500 P 03/20/15 57.5 14.30 15.90
TKR 150320P00060000 P 03/20/15 60.0 15.60 19.30
TKR 150320P00065000 P 03/20/15 65.0 21.60 23.10
TKR 150417C00030000 C 04/17/15 30.0 12.00 13.20
TKR 150417C00032500 C 04/17/15 32.5 9.50 10.40
TKR 150417C00035000 C 04/17/15 35.0 6.80 8.00
TKR 150417C00037500 C 04/17/15 37.5 4.90 5.50
TKR 150417C00040000 C 04/17/15 40.0 2.80 3.10
TKR 150417C00042500 C 04/17/15 42.5 1.10 1.30
TKR 150417C00045000 C 04/17/15 45.0 0.25 0.35
TKR 150417C00047500 C 04/17/15 47.5 0.00 0.25
TKR 150417C00050000 C 04/17/15 50.0 0.00 0.25
TKR 150417C00055000 C 04/17/15 55.0 0.00 0.25
TKR 150417P00030000 P 04/17/15 30.0 0.00 0.25
TKR 150417P00032500 P 04/17/15 32.5 0.00 0.25
TKR 150417P00035000 P 04/17/15 35.0 0.00 0.25
TKR 150417P00037500 P 04/17/15 37.5 0.10 0.25
TKR 150417P00040000 P 04/17/15 40.0 0.35 0.50
TKR 150417P00042500 P 04/17/15 42.5 1.10 1.30
TKR 150417P00045000 P 04/17/15 45.0 2.65 2.90
TKR 150417P00047500 P 04/17/15 47.5 4.70 5.50
TKR 150417P00050000 P 04/17/15 50.0 6.60 8.50
TKR 150417P00055000 P 04/17/15 55.0 11.80 13.20
TKR 150619C00025000 C 06/19/15 25.0 16.70 18.30
TKR 150619C00027500 C 06/19/15 27.5 14.60 15.50
TKR 150619C00030000 C 06/19/15 30.0 11.80 13.00
TKR 150619C00032500 C 06/19/15 32.5 8.40 10.60
TKR 150619C00035000 C 06/19/15 35.0 7.40 8.10
TKR 150619C00037500 C 06/19/15 37.5 5.40 5.70
TKR 150619C00040000 C 06/19/15 40.0 3.40 3.70
TKR 150619C00042500 C 06/19/15 42.5 1.90 2.10
TKR 150619C00045000 C 06/19/15 45.0 0.90 1.05
TKR 150619C00047500 C 06/19/15 47.5 0.30 0.50
TKR 150619C00050000 C 06/19/15 50.0 0.05 0.25
TKR 150619P00025000 P 06/19/15 25.0 0.00 0.25
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 0.10 0.25
TKR 150619P00035000 P 06/19/15 35.0 0.25 0.40
TKR 150619P00037500 P 06/19/15 37.5 0.55 0.70
TKR 150619P00040000 P 06/19/15 40.0 1.10 1.30
TKR 150619P00042500 P 06/19/15 42.5 2.10 2.30
TKR 150619P00045000 P 06/19/15 45.0 3.50 3.80
TKR 150619P00047500 P 06/19/15 47.5 5.40 5.80
TKR 150619P00050000 P 06/19/15 50.0 7.40 8.50
TKR 150918C00027500 C 09/18/15 27.5 14.60 15.80
TKR 150918C00030000 C 09/18/15 30.0 11.80 13.20
TKR 150918C00032500 C 09/18/15 32.5 9.80 10.80
TKR 150918C00035000 C 09/18/15 35.0 7.90 8.30
TKR 150918C00037500 C 09/18/15 37.5 5.80 6.30
TKR 150918C00040000 C 09/18/15 40.0 4.00 4.50
TKR 150918C00042500 C 09/18/15 42.5 2.60 2.85
TKR 150918C00045000 C 09/18/15 45.0 1.55 1.80
TKR 150918C00047500 C 09/18/15 47.5 0.85 1.05
TKR 150918C00050000 C 09/18/15 50.0 0.40 0.60
TKR 150918P00027500 P 09/18/15 27.5 0.05 0.25
TKR 150918P00030000 P 09/18/15 30.0 0.15 0.35
TKR 150918P00032500 P 09/18/15 32.5 0.35 0.55
TKR 150918P00035000 P 09/18/15 35.0 0.65 0.90
TKR 150918P00037500 P 09/18/15 37.5 1.15 1.40
TKR 150918P00040000 P 09/18/15 40.0 1.90 2.15
TKR 150918P00042500 P 09/18/15 42.5 3.00 3.20
TKR 150918P00045000 P 09/18/15 45.0 4.40 4.70
TKR 150918P00047500 P 09/18/15 47.5 6.20 6.50
TKR 150918P00050000 P 09/18/15 50.0 8.10 8.50
TKR 160115C00022500 C 01/15/16 22.5 19.20 21.00
TKR 160115C00025000 C 01/15/16 25.0 16.90 18.40
TKR 160115C00027500 C 01/15/16 27.5 14.20 16.00
TKR 160115C00030000 C 01/15/16 30.0 12.20 13.40
TKR 160115C00032500 C 01/15/16 32.5 10.30 10.80
TKR 160115C00035000 C 01/15/16 35.0 8.20 8.60
TKR 160115C00037500 C 01/15/16 37.5 6.30 6.70
TKR 160115C00040000 C 01/15/16 40.0 4.70 5.10
TKR 160115C00042500 C 01/15/16 42.5 3.30 3.70
TKR 160115C00045000 C 01/15/16 45.0 2.30 2.60
TKR 160115C00047500 C 01/15/16 47.5 1.50 1.80
TKR 160115C00050000 C 01/15/16 50.0 0.90 1.30
TKR 160115C00052500 C 01/15/16 52.5 0.50 0.80
TKR 160115C00055000 C 01/15/16 55.0 0.25 0.55
TKR 160115C00057500 C 01/15/16 57.5 0.10 0.35
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 0.05 0.25
TKR 160115P00025000 P 01/15/16 25.0 0.10 0.35
TKR 160115P00027500 P 01/15/16 27.5 0.20 0.50
TKR 160115P00030000 P 01/15/16 30.0 0.40 0.70
TKR 160115P00032500 P 01/15/16 32.5 0.75 1.05
TKR 160115P00035000 P 01/15/16 35.0 1.20 1.50
TKR 160115P00037500 P 01/15/16 37.5 1.85 2.20
TKR 160115P00040000 P 01/15/16 40.0 2.75 3.10
TKR 160115P00042500 P 01/15/16 42.5 3.90 4.30
TKR 160115P00045000 P 01/15/16 45.0 5.30 5.70
TKR 160115P00047500 P 01/15/16 47.5 7.00 7.40
TKR 160115P00050000 P 01/15/16 50.0 8.90 9.30
TKR 160115P00052500 P 01/15/16 52.5 11.00 11.40
TKR 160115P00055000 P 01/15/16 55.0 13.10 13.60
TKR 160115P00057500 P 01/15/16 57.5 15.20 16.40
TKR 160115P00060000 P 01/15/16 60.0 17.60 19.20
TKR 160115P00065000 P 01/15/16 65.0 22.40 23.60
TKR 160115P00070000 P 01/15/16 70.0 26.80 28.70

OPRA data is delayed 15 minutes.