Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-03-15)Premium Content

Timken Co (TKR)
As of May 23 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TKR 130622C00020000 C 06/22/13 20.0 35.50 37.80
TKR 130622C00022500 C 06/22/13 22.5 34.10 35.10
TKR 130622C00025000 C 06/22/13 25.0 31.80 32.60
TKR 130622C00027500 C 06/22/13 27.5 29.30 30.10
TKR 130622C00030000 C 06/22/13 30.0 26.80 27.60
TKR 130622C00032500 C 06/22/13 32.5 24.10 25.20
TKR 130622C00035000 C 06/22/13 35.0 21.80 22.60
TKR 130622C00037500 C 06/22/13 37.5 19.30 20.10
TKR 130622C00040000 C 06/22/13 40.0 16.80 17.60
TKR 130622C00042500 C 06/22/13 42.5 14.30 15.00
TKR 130622C00045000 C 06/22/13 45.0 11.80 12.60
TKR 130622C00047500 C 06/22/13 47.5 9.30 10.10
TKR 130622C00050000 C 06/22/13 50.0 6.90 7.60
TKR 130622C00052500 C 06/22/13 52.5 4.70 5.30
TKR 130622C00055000 C 06/22/13 55.0 3.00 3.30
TKR 130622C00057500 C 06/22/13 57.5 1.60 1.75
TKR 130622C00060000 C 06/22/13 60.0 0.70 0.85
TKR 130622C00062500 C 06/22/13 62.5 0.20 0.30
TKR 130622C00065000 C 06/22/13 65.0 0.10 0.15
TKR 130622C00067500 C 06/22/13 67.5 0.00 4.90
TKR 130622C00070000 C 06/22/13 70.0 0.00 0.10
TKR 130622C00075000 C 06/22/13 75.0 0.00 0.20
TKR 130622C00080000 C 06/22/13 80.0 0.00 0.20
TKR 130622P00020000 P 06/22/13 20.0 0.00 0.20
TKR 130622P00022500 P 06/22/13 22.5 0.00 0.20
TKR 130622P00025000 P 06/22/13 25.0 0.00 0.20
TKR 130622P00027500 P 06/22/13 27.5 0.00 0.25
TKR 130622P00030000 P 06/22/13 30.0 0.00 0.25
TKR 130622P00032500 P 06/22/13 32.5 0.00 0.25
TKR 130622P00035000 P 06/22/13 35.0 0.00 0.25
TKR 130622P00037500 P 06/22/13 37.5 0.00 0.15
TKR 130622P00040000 P 06/22/13 40.0 0.00 0.10
TKR 130622P00042500 P 06/22/13 42.5 0.00 0.10
TKR 130622P00045000 P 06/22/13 45.0 0.00 0.10
TKR 130622P00047500 P 06/22/13 47.5 0.00 0.15
TKR 130622P00050000 P 06/22/13 50.0 0.10 0.25
TKR 130622P00052500 P 06/22/13 52.5 0.35 0.45
TKR 130622P00055000 P 06/22/13 55.0 0.90 1.00
TKR 130622P00057500 P 06/22/13 57.5 1.90 2.00
TKR 130622P00060000 P 06/22/13 60.0 3.40 3.70
TKR 130622P00062500 P 06/22/13 62.5 5.40 5.90
TKR 130622P00065000 P 06/22/13 65.0 7.70 8.30
TKR 130622P00067500 P 06/22/13 67.5 8.10 12.80
TKR 130622P00070000 P 06/22/13 70.0 12.50 13.40
TKR 130622P00075000 P 06/22/13 75.0 17.40 18.30
TKR 130622P00080000 P 06/22/13 80.0 22.30 23.20
TKR 130720C00042500 C 07/20/13 42.5 14.00 15.20
TKR 130720C00045000 C 07/20/13 45.0 11.90 12.70
TKR 130720C00047500 C 07/20/13 47.5 9.20 10.20
TKR 130720C00050000 C 07/20/13 50.0 7.40 7.90
TKR 130720C00052500 C 07/20/13 52.5 5.20 5.80
TKR 130720C00055000 C 07/20/13 55.0 3.70 4.00
TKR 130720C00057500 C 07/20/13 57.5 2.35 2.50
TKR 130720C00060000 C 07/20/13 60.0 1.35 1.55
TKR 130720C00062500 C 07/20/13 62.5 0.75 0.90
TKR 130720C00065000 C 07/20/13 65.0 0.40 0.50
TKR 130720C00067500 C 07/20/13 67.5 0.00 4.90
TKR 130720C00070000 C 07/20/13 70.0 0.00 0.20
TKR 130720C00075000 C 07/20/13 75.0 0.00 0.10
TKR 130720P00042500 P 07/20/13 42.5 0.00 0.15
TKR 130720P00045000 P 07/20/13 45.0 0.05 0.20
TKR 130720P00047500 P 07/20/13 47.5 0.20 0.30
TKR 130720P00050000 P 07/20/13 50.0 0.40 0.55
TKR 130720P00052500 P 07/20/13 52.5 0.85 0.95
TKR 130720P00055000 P 07/20/13 55.0 1.55 1.70
TKR 130720P00057500 P 07/20/13 57.5 2.65 2.80
TKR 130720P00060000 P 07/20/13 60.0 4.10 4.30
TKR 130720P00062500 P 07/20/13 62.5 5.90 6.50
TKR 130720P00065000 P 07/20/13 65.0 8.00 8.50
TKR 130720P00067500 P 07/20/13 67.5 8.30 13.00
TKR 130720P00070000 P 07/20/13 70.0 12.60 13.50
TKR 130720P00075000 P 07/20/13 75.0 17.50 18.60
TKR 130921C00027500 C 09/21/13 27.5 29.20 30.30
TKR 130921C00030000 C 09/21/13 30.0 25.70 27.90
TKR 130921C00032500 C 09/21/13 32.5 23.20 25.20
TKR 130921C00035000 C 09/21/13 35.0 21.70 22.90
TKR 130921C00037500 C 09/21/13 37.5 19.10 20.30
TKR 130921C00040000 C 09/21/13 40.0 16.90 18.00
TKR 130921C00042500 C 09/21/13 42.5 14.50 15.30
TKR 130921C00045000 C 09/21/13 45.0 12.30 13.40
TKR 130921C00047500 C 09/21/13 47.5 10.20 11.20
TKR 130921C00050000 C 09/21/13 50.0 8.20 8.90
TKR 130921C00052500 C 09/21/13 52.5 6.60 7.00
TKR 130921C00055000 C 09/21/13 55.0 5.00 5.40
TKR 130921C00057500 C 09/21/13 57.5 3.80 4.00
TKR 130921C00060000 C 09/21/13 60.0 2.75 2.95
TKR 130921C00062500 C 09/21/13 62.5 1.85 2.05
TKR 130921C00065000 C 09/21/13 65.0 1.20 1.45
TKR 130921C00067500 C 09/21/13 67.5 0.40 4.90
TKR 130921C00070000 C 09/21/13 70.0 0.50 0.65
TKR 130921C00075000 C 09/21/13 75.0 0.20 0.35
TKR 130921C00080000 C 09/21/13 80.0 0.00 0.20
TKR 130921C00085000 C 09/21/13 85.0 0.00 0.20
TKR 130921P00027500 P 09/21/13 27.5 0.00 0.20
TKR 130921P00030000 P 09/21/13 30.0 0.00 0.30
TKR 130921P00032500 P 09/21/13 32.5 0.00 0.30
TKR 130921P00035000 P 09/21/13 35.0 0.00 0.25
TKR 130921P00037500 P 09/21/13 37.5 0.10 0.30
TKR 130921P00040000 P 09/21/13 40.0 0.20 0.35
TKR 130921P00042500 P 09/21/13 42.5 0.35 0.55
TKR 130921P00045000 P 09/21/13 45.0 0.60 0.75
TKR 130921P00047500 P 09/21/13 47.5 0.90 1.10
TKR 130921P00050000 P 09/21/13 50.0 1.45 1.65
TKR 130921P00052500 P 09/21/13 52.5 2.15 2.35
TKR 130921P00055000 P 09/21/13 55.0 3.10 3.40
TKR 130921P00057500 P 09/21/13 57.5 4.30 4.50
TKR 130921P00060000 P 09/21/13 60.0 5.70 6.00
TKR 130921P00062500 P 09/21/13 62.5 7.20 7.90
TKR 130921P00065000 P 09/21/13 65.0 9.10 10.00
TKR 130921P00067500 P 09/21/13 67.5 9.00 13.90
TKR 130921P00070000 P 09/21/13 70.0 13.30 14.30
TKR 130921P00075000 P 09/21/13 75.0 18.00 18.90
TKR 130921P00080000 P 09/21/13 80.0 22.50 24.10
TKR 130921P00085000 P 09/21/13 85.0 27.40 28.60
TKR 131221C00030000 C 12/21/13 30.0 26.50 27.80
TKR 131221C00032500 C 12/21/13 32.5 24.10 25.60
TKR 131221C00035000 C 12/21/13 35.0 21.50 22.80
TKR 131221C00037500 C 12/21/13 37.5 19.10 20.40
TKR 131221C00040000 C 12/21/13 40.0 16.90 18.40
TKR 131221C00042500 C 12/21/13 42.5 14.70 16.10
TKR 131221C00045000 C 12/21/13 45.0 12.90 13.60
TKR 131221C00047500 C 12/21/13 47.5 10.90 11.50
TKR 131221C00050000 C 12/21/13 50.0 9.00 9.70
TKR 131221C00052500 C 12/21/13 52.5 7.60 8.00
TKR 131221C00055000 C 12/21/13 55.0 6.20 6.60
TKR 131221C00057500 C 12/21/13 57.5 5.00 5.30
TKR 131221C00060000 C 12/21/13 60.0 3.80 4.20
TKR 131221C00062500 C 12/21/13 62.5 2.95 3.30
TKR 131221C00065000 C 12/21/13 65.0 2.20 2.50
TKR 131221C00067500 C 12/21/13 67.5 0.95 4.90
TKR 131221C00070000 C 12/21/13 70.0 1.25 1.50
TKR 131221C00075000 C 12/21/13 75.0 0.65 0.90
TKR 131221C00080000 C 12/21/13 80.0 0.30 0.55
TKR 131221C00085000 C 12/21/13 85.0 0.10 0.35
TKR 131221P00030000 P 12/21/13 30.0 0.10 0.35
TKR 131221P00032500 P 12/21/13 32.5 0.15 0.40
TKR 131221P00035000 P 12/21/13 35.0 0.25 0.50
TKR 131221P00037500 P 12/21/13 37.5 0.40 0.65
TKR 131221P00040000 P 12/21/13 40.0 0.65 0.85
TKR 131221P00042500 P 12/21/13 42.5 0.90 1.15
TKR 131221P00045000 P 12/21/13 45.0 1.25 1.50
TKR 131221P00047500 P 12/21/13 47.5 1.85 2.05
TKR 131221P00050000 P 12/21/13 50.0 2.55 2.80
TKR 131221P00052500 P 12/21/13 52.5 3.40 3.60
TKR 131221P00055000 P 12/21/13 55.0 4.30 5.00
TKR 131221P00057500 P 12/21/13 57.5 5.60 6.30
TKR 131221P00060000 P 12/21/13 60.0 7.10 7.40
TKR 131221P00062500 P 12/21/13 62.5 8.60 9.50
TKR 131221P00065000 P 12/21/13 65.0 10.30 11.30
TKR 131221P00067500 P 12/21/13 67.5 10.10 15.00
TKR 131221P00070000 P 12/21/13 70.0 14.30 15.30
TKR 131221P00075000 P 12/21/13 75.0 18.50 19.80
TKR 131221P00080000 P 12/21/13 80.0 23.20 24.70
TKR 131221P00085000 P 12/21/13 85.0 27.90 29.10