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 (2016-12-09)Premium Content

Timken Co (TKR)
As of Jan 19 2017 3:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TKR 170120C00025000 C 01/20/17 25.0 18.00 19.50
TKR 170120C00027500 C 01/20/17 27.5 15.30 17.10
TKR 170120C00030000 C 01/20/17 30.0 12.30 14.60
TKR 170120C00032500 C 01/20/17 32.5 9.80 12.10
TKR 170120C00035000 C 01/20/17 35.0 7.30 9.60
TKR 170120C00037500 C 01/20/17 37.5 4.90 7.00
TKR 170120C00040000 C 01/20/17 40.0 3.10 4.50
TKR 170120C00042500 C 01/20/17 42.5 0.65 1.15
TKR 170120C00045000 C 01/20/17 45.0 0.00 0.15
TKR 170120C00047500 C 01/20/17 47.5 0.00 0.20
TKR 170120C00050000 C 01/20/17 50.0 0.00 0.20
TKR 170120P00025000 P 01/20/17 25.0 0.00 0.20
TKR 170120P00027500 P 01/20/17 27.5 0.00 0.20
TKR 170120P00030000 P 01/20/17 30.0 0.00 0.20
TKR 170120P00032500 P 01/20/17 32.5 0.00 0.20
TKR 170120P00035000 P 01/20/17 35.0 0.00 0.20
TKR 170120P00037500 P 01/20/17 37.5 0.00 0.20
TKR 170120P00040000 P 01/20/17 40.0 0.00 0.20
TKR 170120P00042500 P 01/20/17 42.5 0.00 0.15
TKR 170120P00045000 P 01/20/17 45.0 1.35 1.80
TKR 170120P00047500 P 01/20/17 47.5 2.45 4.50
TKR 170120P00050000 P 01/20/17 50.0 5.60 7.00
TKR 170217C00027500 C 02/17/17 27.5 15.50 17.10
TKR 170217C00030000 C 02/17/17 30.0 12.90 14.70
TKR 170217C00032500 C 02/17/17 32.5 10.40 12.20
TKR 170217C00035000 C 02/17/17 35.0 8.00 9.70
TKR 170217C00037500 C 02/17/17 37.5 4.90 7.20
TKR 170217C00040000 C 02/17/17 40.0 3.30 4.80
TKR 170217C00042500 C 02/17/17 42.5 1.85 2.15
TKR 170217C00045000 C 02/17/17 45.0 0.70 0.95
TKR 170217C00047500 C 02/17/17 47.5 0.20 0.45
TKR 170217C00050000 C 02/17/17 50.0 0.00 0.30
TKR 170217P00027500 P 02/17/17 27.5 0.00 0.20
TKR 170217P00030000 P 02/17/17 30.0 0.00 0.10
TKR 170217P00032500 P 02/17/17 32.5 0.00 0.25
TKR 170217P00035000 P 02/17/17 35.0 0.00 0.25
TKR 170217P00037500 P 02/17/17 37.5 0.00 0.30
TKR 170217P00040000 P 02/17/17 40.0 0.35 0.55
TKR 170217P00042500 P 02/17/17 42.5 1.00 1.30
TKR 170217P00045000 P 02/17/17 45.0 2.35 2.75
TKR 170217P00047500 P 02/17/17 47.5 2.70 5.20
TKR 170217P00050000 P 02/17/17 50.0 5.70 7.40
TKR 170317C00020000 C 03/17/17 20.0 22.70 24.60
TKR 170317C00022500 C 03/17/17 22.5 18.70 22.60
TKR 170317C00025000 C 03/17/17 25.0 16.00 19.60
TKR 170317C00027500 C 03/17/17 27.5 13.50 17.10
TKR 170317C00030000 C 03/17/17 30.0 11.00 14.60
TKR 170317C00032500 C 03/17/17 32.5 10.70 12.10
TKR 170317C00035000 C 03/17/17 35.0 8.10 9.70
TKR 170317C00037500 C 03/17/17 37.5 5.90 6.50
TKR 170317C00040000 C 03/17/17 40.0 3.80 4.20
TKR 170317C00042500 C 03/17/17 42.5 2.20 2.45
TKR 170317C00045000 C 03/17/17 45.0 1.00 1.20
TKR 170317P00020000 P 03/17/17 20.0 0.00 0.20
TKR 170317P00022500 P 03/17/17 22.5 0.00 0.20
TKR 170317P00025000 P 03/17/17 25.0 0.00 0.20
TKR 170317P00027500 P 03/17/17 27.5 0.00 0.20
TKR 170317P00030000 P 03/17/17 30.0 0.00 0.25
TKR 170317P00032500 P 03/17/17 32.5 0.05 0.25
TKR 170317P00035000 P 03/17/17 35.0 0.10 0.30
TKR 170317P00037500 P 03/17/17 37.5 0.30 0.50
TKR 170317P00040000 P 03/17/17 40.0 0.70 0.90
TKR 170317P00042500 P 03/17/17 42.5 1.45 1.75
TKR 170317P00045000 P 03/17/17 45.0 2.75 3.20
TKR 170616C00022500 C 06/16/17 22.5 20.50 22.20
TKR 170616C00025000 C 06/16/17 25.0 16.30 19.70
TKR 170616C00027500 C 06/16/17 27.5 14.80 17.20
TKR 170616C00030000 C 06/16/17 30.0 12.40 14.80
TKR 170616C00032500 C 06/16/17 32.5 10.70 12.40
TKR 170616C00035000 C 06/16/17 35.0 8.50 10.10
TKR 170616C00037500 C 06/16/17 37.5 6.40 7.00
TKR 170616C00040000 C 06/16/17 40.0 4.70 5.20
TKR 170616C00042500 C 06/16/17 42.5 3.20 3.70
TKR 170616C00045000 C 06/16/17 45.0 1.95 2.35
TKR 170616C00047500 C 06/16/17 47.5 1.15 1.60
TKR 170616P00022500 P 06/16/17 22.5 0.00 0.25
TKR 170616P00025000 P 06/16/17 25.0 0.00 0.30
TKR 170616P00027500 P 06/16/17 27.5 0.00 0.35
TKR 170616P00030000 P 06/16/17 30.0 0.05 0.45
TKR 170616P00032500 P 06/16/17 32.5 0.20 0.55
TKR 170616P00035000 P 06/16/17 35.0 0.55 0.85
TKR 170616P00037500 P 06/16/17 37.5 1.10 1.30
TKR 170616P00040000 P 06/16/17 40.0 1.75 2.00
TKR 170616P00042500 P 06/16/17 42.5 2.65 3.00
TKR 170616P00045000 P 06/16/17 45.0 3.90 4.40
TKR 170616P00047500 P 06/16/17 47.5 5.50 6.00

OPRA data is delayed 15 minutes.