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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TKR 141220C00030000 C 12/20/14 30.0 11.20 14.90
TKR 141220C00032500 C 12/20/14 32.5 8.80 13.20
TKR 141220C00035000 C 12/20/14 35.0 6.20 9.90
TKR 141220C00037500 C 12/20/14 37.5 4.60 6.50
TKR 141220C00040000 C 12/20/14 40.0 2.30 3.80
TKR 141220C00042500 C 12/20/14 42.5 0.00 1.30
TKR 141220C00045000 C 12/20/14 45.0 0.00 0.45
TKR 141220C00047500 C 12/20/14 47.5 0.00 0.45
TKR 141220C00050000 C 12/20/14 50.0 0.00 0.45
TKR 141220C00052500 C 12/20/14 52.5 0.00 0.45
TKR 141220C00055000 C 12/20/14 55.0 0.00 0.45
TKR 141220C00057500 C 12/20/14 57.5 0.00 0.45
TKR 141220C00060000 C 12/20/14 60.0 0.00 0.45
TKR 141220C00062500 C 12/20/14 62.5 0.00 0.45
TKR 141220C00065000 C 12/20/14 65.0 0.00 0.45
TKR 141220C00070000 C 12/20/14 70.0 0.00 0.45
TKR 141220P00030000 P 12/20/14 30.0 0.00 0.45
TKR 141220P00032500 P 12/20/14 32.5 0.00 0.45
TKR 141220P00035000 P 12/20/14 35.0 0.00 0.45
TKR 141220P00037500 P 12/20/14 37.5 0.00 0.45
TKR 141220P00040000 P 12/20/14 40.0 0.00 0.45
TKR 141220P00042500 P 12/20/14 42.5 0.00 0.50
TKR 141220P00045000 P 12/20/14 45.0 1.00 2.80
TKR 141220P00047500 P 12/20/14 47.5 3.40 5.30
TKR 141220P00050000 P 12/20/14 50.0 6.10 7.90
TKR 141220P00052500 P 12/20/14 52.5 7.40 11.30
TKR 141220P00055000 P 12/20/14 55.0 9.90 13.80
TKR 141220P00057500 P 12/20/14 57.5 12.40 16.30
TKR 141220P00060000 P 12/20/14 60.0 14.90 18.80
TKR 141220P00062500 P 12/20/14 62.5 17.10 21.40
TKR 141220P00065000 P 12/20/14 65.0 19.90 23.80
TKR 141220P00070000 P 12/20/14 70.0 25.10 28.80
TKR 150117C00030000 C 01/17/15 30.0 11.90 14.20
TKR 150117C00032500 C 01/17/15 32.5 9.70 11.80
TKR 150117C00035000 C 01/17/15 35.0 7.20 8.80
TKR 150117C00037500 C 01/17/15 37.5 4.80 6.70
TKR 150117C00040000 C 01/17/15 40.0 2.60 4.10
TKR 150117C00042500 C 01/17/15 42.5 1.45 1.65
TKR 150117C00045000 C 01/17/15 45.0 0.35 0.50
TKR 150117C00047500 C 01/17/15 47.5 0.00 0.40
TKR 150117C00050000 C 01/17/15 50.0 0.00 0.25
TKR 150117C00052500 C 01/17/15 52.5 0.00 0.30
TKR 150117C00055000 C 01/17/15 55.0 0.00 0.30
TKR 150117C00057500 C 01/17/15 57.5 0.00 0.30
TKR 150117C00060000 C 01/17/15 60.0 0.00 0.30
TKR 150117C00062500 C 01/17/15 62.5 0.00 0.30
TKR 150117C00065000 C 01/17/15 65.0 0.00 0.30
TKR 150117C00070000 C 01/17/15 70.0 0.00 0.30
TKR 150117P00030000 P 01/17/15 30.0 0.00 0.40
TKR 150117P00032500 P 01/17/15 32.5 0.00 0.35
TKR 150117P00035000 P 01/17/15 35.0 0.00 0.40
TKR 150117P00037500 P 01/17/15 37.5 0.00 0.50
TKR 150117P00040000 P 01/17/15 40.0 0.10 0.35
TKR 150117P00042500 P 01/17/15 42.5 0.65 0.85
TKR 150117P00045000 P 01/17/15 45.0 1.90 2.20
TKR 150117P00047500 P 01/17/15 47.5 3.70 5.40
TKR 150117P00050000 P 01/17/15 50.0 5.50 7.90
TKR 150117P00052500 P 01/17/15 52.5 7.60 10.80
TKR 150117P00055000 P 01/17/15 55.0 10.00 13.10
TKR 150117P00057500 P 01/17/15 57.5 12.60 16.30
TKR 150117P00060000 P 01/17/15 60.0 14.90 18.80
TKR 150117P00062500 P 01/17/15 62.5 17.40 21.30
TKR 150117P00065000 P 01/17/15 65.0 19.90 23.80
TKR 150117P00070000 P 01/17/15 70.0 26.00 28.30
TKR 150320C00025000 C 03/20/15 25.0 16.90 19.30
TKR 150320C00027500 C 03/20/15 27.5 14.40 16.50
TKR 150320C00030000 C 03/20/15 30.0 12.00 14.00
TKR 150320C00032500 C 03/20/15 32.5 9.80 11.80
TKR 150320C00035000 C 03/20/15 35.0 7.40 9.90
TKR 150320C00037500 C 03/20/15 37.5 5.20 6.60
TKR 150320C00040000 C 03/20/15 40.0 4.00 4.70
TKR 150320C00042500 C 03/20/15 42.5 2.35 2.65
TKR 150320C00045000 C 03/20/15 45.0 1.20 1.50
TKR 150320C00047500 C 03/20/15 47.5 0.50 0.80
TKR 150320C00050000 C 03/20/15 50.0 0.00 0.50
TKR 150320C00052500 C 03/20/15 52.5 0.00 0.35
TKR 150320C00055000 C 03/20/15 55.0 0.00 0.25
TKR 150320C00057500 C 03/20/15 57.5 0.00 0.30
TKR 150320C00060000 C 03/20/15 60.0 0.00 0.30
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 0.30
TKR 150320P00030000 P 03/20/15 30.0 0.00 0.40
TKR 150320P00032500 P 03/20/15 32.5 0.10 0.50
TKR 150320P00035000 P 03/20/15 35.0 0.20 0.55
TKR 150320P00037500 P 03/20/15 37.5 0.45 0.85
TKR 150320P00040000 P 03/20/15 40.0 0.90 1.15
TKR 150320P00042500 P 03/20/15 42.5 1.70 2.00
TKR 150320P00045000 P 03/20/15 45.0 3.10 4.00
TKR 150320P00047500 P 03/20/15 47.5 4.60 6.10
TKR 150320P00050000 P 03/20/15 50.0 6.30 8.30
TKR 150320P00052500 P 03/20/15 52.5 8.70 10.60
TKR 150320P00055000 P 03/20/15 55.0 11.30 13.40
TKR 150320P00057500 P 03/20/15 57.5 13.80 15.90
TKR 150320P00060000 P 03/20/15 60.0 14.80 18.30
TKR 150320P00065000 P 03/20/15 65.0 20.70 23.50
TKR 150619C00025000 C 06/19/15 25.0 17.10 19.00
TKR 150619C00027500 C 06/19/15 27.5 14.60 16.90
TKR 150619C00030000 C 06/19/15 30.0 12.20 14.20
TKR 150619C00032500 C 06/19/15 32.5 10.00 11.60
TKR 150619C00035000 C 06/19/15 35.0 7.80 10.60
TKR 150619C00037500 C 06/19/15 37.5 5.80 7.30
TKR 150619C00040000 C 06/19/15 40.0 4.60 5.40
TKR 150619C00042500 C 06/19/15 42.5 3.10 3.60
TKR 150619C00045000 C 06/19/15 45.0 1.95 2.45
TKR 150619C00047500 C 06/19/15 47.5 1.15 1.50
TKR 150619C00050000 C 06/19/15 50.0 0.65 0.90
TKR 150619P00025000 P 06/19/15 25.0 0.05 0.60
TKR 150619P00027500 P 06/19/15 27.5 0.10 0.70
TKR 150619P00030000 P 06/19/15 30.0 0.25 0.80
TKR 150619P00032500 P 06/19/15 32.5 0.35 0.95
TKR 150619P00035000 P 06/19/15 35.0 0.65 1.20
TKR 150619P00037500 P 06/19/15 37.5 1.00 1.40
TKR 150619P00040000 P 06/19/15 40.0 1.70 2.10
TKR 150619P00042500 P 06/19/15 42.5 2.60 3.10
TKR 150619P00045000 P 06/19/15 45.0 3.90 4.50
TKR 150619P00047500 P 06/19/15 47.5 5.60 6.80
TKR 150619P00050000 P 06/19/15 50.0 7.40 8.90
TKR 160115C00022500 C 01/15/16 22.5 18.70 21.70
TKR 160115C00025000 C 01/15/16 25.0 16.10 19.60
TKR 160115C00027500 C 01/15/16 27.5 13.70 17.40
TKR 160115C00030000 C 01/15/16 30.0 11.30 15.00
TKR 160115C00032500 C 01/15/16 32.5 9.60 12.00
TKR 160115C00035000 C 01/15/16 35.0 7.70 9.70
TKR 160115C00037500 C 01/15/16 37.5 5.90 7.90
TKR 160115C00040000 C 01/15/16 40.0 4.60 6.70
TKR 160115C00042500 C 01/15/16 42.5 3.30 4.90
TKR 160115C00045000 C 01/15/16 45.0 2.20 3.80
TKR 160115C00047500 C 01/15/16 47.5 1.70 2.65
TKR 160115C00050000 C 01/15/16 50.0 1.00 1.95
TKR 160115C00052500 C 01/15/16 52.5 0.55 1.50
TKR 160115C00055000 C 01/15/16 55.0 0.20 1.15
TKR 160115C00057500 C 01/15/16 57.5 0.00 1.00
TKR 160115C00060000 C 01/15/16 60.0 0.00 0.55
TKR 160115C00065000 C 01/15/16 65.0 0.00 1.00
TKR 160115C00070000 C 01/15/16 70.0 0.00 1.00
TKR 160115P00022500 P 01/15/16 22.5 0.00 1.00
TKR 160115P00025000 P 01/15/16 25.0 0.00 1.00
TKR 160115P00027500 P 01/15/16 27.5 0.10 1.05
TKR 160115P00030000 P 01/15/16 30.0 0.45 1.40
TKR 160115P00032500 P 01/15/16 32.5 0.90 1.90
TKR 160115P00035000 P 01/15/16 35.0 1.55 2.55
TKR 160115P00037500 P 01/15/16 37.5 2.10 3.60
TKR 160115P00040000 P 01/15/16 40.0 3.10 4.60
TKR 160115P00042500 P 01/15/16 42.5 3.60 5.90
TKR 160115P00045000 P 01/15/16 45.0 5.60 7.50
TKR 160115P00047500 P 01/15/16 47.5 7.00 9.10
TKR 160115P00050000 P 01/15/16 50.0 8.40 11.00
TKR 160115P00052500 P 01/15/16 52.5 10.50 13.60
TKR 160115P00055000 P 01/15/16 55.0 12.60 15.70
TKR 160115P00057500 P 01/15/16 57.5 14.90 17.80
TKR 160115P00060000 P 01/15/16 60.0 16.80 20.20
TKR 160115P00065000 P 01/15/16 65.0 21.60 24.80
TKR 160115P00070000 P 01/15/16 70.0 26.50 29.60

OPRA data is delayed 15 minutes.