Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Timken Co (TKR)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TKR 140517C00047500 C 05/17/14 47.5 11.70 13.60
TKR 140517C00050000 C 05/17/14 50.0 9.30 11.00
TKR 140517C00052500 C 05/17/14 52.5 7.00 8.60
TKR 140517C00055000 C 05/17/14 55.0 4.70 6.30
TKR 140517C00057500 C 05/17/14 57.5 3.60 4.00
TKR 140517C00060000 C 05/17/14 60.0 2.05 2.25
TKR 140517C00062500 C 05/17/14 62.5 0.95 1.10
TKR 140517C00065000 C 05/17/14 65.0 0.40 0.45
TKR 140517C00067500 C 05/17/14 67.5 0.10 0.25
TKR 140517C00070000 C 05/17/14 70.0 0.00 0.25
TKR 140517P00047500 P 05/17/14 47.5 0.00 0.25
TKR 140517P00050000 P 05/17/14 50.0 0.00 0.25
TKR 140517P00052500 P 05/17/14 52.5 0.15 0.20
TKR 140517P00055000 P 05/17/14 55.0 0.35 0.50
TKR 140517P00057500 P 05/17/14 57.5 0.80 0.95
TKR 140517P00060000 P 05/17/14 60.0 1.70 1.90
TKR 140517P00062500 P 05/17/14 62.5 3.10 3.90
TKR 140517P00065000 P 05/17/14 65.0 4.80 6.20
TKR 140517P00067500 P 05/17/14 67.5 7.00 8.70
TKR 140517P00070000 P 05/17/14 70.0 8.80 11.80
TKR 140621C00030000 C 06/21/14 30.0 28.30 31.20
TKR 140621C00035000 C 06/21/14 35.0 23.30 26.40
TKR 140621C00040000 C 06/21/14 40.0 18.30 21.50
TKR 140621C00045000 C 06/21/14 45.0 13.60 16.00
TKR 140621C00047500 C 06/21/14 47.5 11.20 13.60
TKR 140621C00050000 C 06/21/14 50.0 9.50 11.10
TKR 140621C00052500 C 06/21/14 52.5 7.20 8.70
TKR 140621C00055000 C 06/21/14 55.0 5.10 6.60
TKR 140621C00057500 C 06/21/14 57.5 4.10 4.60
TKR 140621C00060000 C 06/21/14 60.0 2.60 2.90
TKR 140621C00062500 C 06/21/14 62.5 1.50 1.70
TKR 140621C00065000 C 06/21/14 65.0 0.80 0.90
TKR 140621C00067500 C 06/21/14 67.5 0.30 0.50
TKR 140621C00070000 C 06/21/14 70.0 0.05 0.25
TKR 140621C00075000 C 06/21/14 75.0 0.00 0.20
TKR 140621P00030000 P 06/21/14 30.0 0.00 0.25
TKR 140621P00035000 P 06/21/14 35.0 0.00 0.25
TKR 140621P00040000 P 06/21/14 40.0 0.00 0.25
TKR 140621P00045000 P 06/21/14 45.0 0.05 0.25
TKR 140621P00047500 P 06/21/14 47.5 0.10 0.20
TKR 140621P00050000 P 06/21/14 50.0 0.25 0.35
TKR 140621P00052500 P 06/21/14 52.5 0.45 0.60
TKR 140621P00055000 P 06/21/14 55.0 0.75 0.95
TKR 140621P00057500 P 06/21/14 57.5 1.35 1.55
TKR 140621P00060000 P 06/21/14 60.0 2.30 2.50
TKR 140621P00062500 P 06/21/14 62.5 3.70 4.00
TKR 140621P00065000 P 06/21/14 65.0 5.20 6.60
TKR 140621P00067500 P 06/21/14 67.5 7.20 9.00
TKR 140621P00070000 P 06/21/14 70.0 8.90 12.20
TKR 140621P00075000 P 06/21/14 75.0 14.00 16.50
TKR 140920C00035000 C 09/20/14 35.0 23.30 26.30
TKR 140920C00040000 C 09/20/14 40.0 18.70 21.20
TKR 140920C00045000 C 09/20/14 45.0 14.20 16.20
TKR 140920C00047500 C 09/20/14 47.5 12.00 13.90
TKR 140920C00050000 C 09/20/14 50.0 9.90 11.60
TKR 140920C00052500 C 09/20/14 52.5 8.00 9.50
TKR 140920C00055000 C 09/20/14 55.0 6.80 7.60
TKR 140920C00057500 C 09/20/14 57.5 5.40 5.80
TKR 140920C00060000 C 09/20/14 60.0 3.90 4.40
TKR 140920C00062500 C 09/20/14 62.5 2.75 3.20
TKR 140920C00065000 C 09/20/14 65.0 1.85 2.25
TKR 140920C00067500 C 09/20/14 67.5 1.20 1.50
TKR 140920C00070000 C 09/20/14 70.0 0.70 1.00
TKR 140920C00075000 C 09/20/14 75.0 0.15 0.45
TKR 140920P00035000 P 09/20/14 35.0 0.00 0.25
TKR 140920P00040000 P 09/20/14 40.0 0.15 0.40
TKR 140920P00045000 P 09/20/14 45.0 0.35 0.60
TKR 140920P00047500 P 09/20/14 47.5 0.60 0.90
TKR 140920P00050000 P 09/20/14 50.0 0.90 1.20
TKR 140920P00052500 P 09/20/14 52.5 1.35 1.65
TKR 140920P00055000 P 09/20/14 55.0 1.95 2.30
TKR 140920P00057500 P 09/20/14 57.5 2.75 3.10
TKR 140920P00060000 P 09/20/14 60.0 3.80 4.30
TKR 140920P00062500 P 09/20/14 62.5 5.10 5.60
TKR 140920P00065000 P 09/20/14 65.0 6.70 7.20
TKR 140920P00067500 P 09/20/14 67.5 8.40 9.90
TKR 140920P00070000 P 09/20/14 70.0 10.50 12.20
TKR 140920P00075000 P 09/20/14 75.0 14.70 17.10
TKR 141220C00047500 C 12/20/14 47.5 12.40 14.20
TKR 141220C00050000 C 12/20/14 50.0 10.50 12.20
TKR 141220C00052500 C 12/20/14 52.5 8.80 10.40
TKR 141220C00055000 C 12/20/14 55.0 7.50 8.40
TKR 141220C00057500 C 12/20/14 57.5 6.10 6.80
TKR 141220C00060000 C 12/20/14 60.0 5.00 5.40
TKR 141220C00062500 C 12/20/14 62.5 3.80 4.30
TKR 141220C00065000 C 12/20/14 65.0 2.85 3.30
TKR 141220C00067500 C 12/20/14 67.5 2.05 2.45
TKR 141220C00070000 C 12/20/14 70.0 1.45 1.80
TKR 141220P00047500 P 12/20/14 47.5 1.15 1.55
TKR 141220P00050000 P 12/20/14 50.0 1.60 2.05
TKR 141220P00052500 P 12/20/14 52.5 2.20 2.60
TKR 141220P00055000 P 12/20/14 55.0 2.95 3.50
TKR 141220P00057500 P 12/20/14 57.5 3.90 4.40
TKR 141220P00060000 P 12/20/14 60.0 5.00 5.60
TKR 141220P00062500 P 12/20/14 62.5 6.30 6.90
TKR 141220P00065000 P 12/20/14 65.0 7.90 8.60
TKR 141220P00067500 P 12/20/14 67.5 9.50 11.00
TKR 141220P00070000 P 12/20/14 70.0 11.50 13.00
TKR 150117C00030000 C 01/17/15 30.0 29.30 31.10
TKR 150117C00035000 C 01/17/15 35.0 24.30 26.10
TKR 150117C00037500 C 01/17/15 37.5 21.80 23.60
TKR 150117C00040000 C 01/17/15 40.0 19.40 21.40
TKR 150117C00042500 C 01/17/15 42.5 16.20 19.00
TKR 150117C00045000 C 01/17/15 45.0 14.70 16.50
TKR 150117C00047500 C 01/17/15 47.5 12.50 14.30
TKR 150117C00050000 C 01/17/15 50.0 10.00 12.30
TKR 150117C00052500 C 01/17/15 52.5 8.90 10.30
TKR 150117C00055000 C 01/17/15 55.0 7.60 8.80
TKR 150117C00057500 C 01/17/15 57.5 6.20 7.00
TKR 150117C00060000 C 01/17/15 60.0 5.00 5.70
TKR 150117C00062500 C 01/17/15 62.5 3.90 4.50
TKR 150117C00065000 C 01/17/15 65.0 2.95 3.40
TKR 150117C00067500 C 01/17/15 67.5 2.10 2.60
TKR 150117C00070000 C 01/17/15 70.0 1.50 2.00
TKR 150117C00075000 C 01/17/15 75.0 0.65 1.10
TKR 150117C00080000 C 01/17/15 80.0 0.25 0.65
TKR 150117P00030000 P 01/17/15 30.0 0.05 0.35
TKR 150117P00035000 P 01/17/15 35.0 0.20 0.30
TKR 150117P00037500 P 01/17/15 37.5 0.30 0.40
TKR 150117P00040000 P 01/17/15 40.0 0.50 0.70
TKR 150117P00042500 P 01/17/15 42.5 0.65 1.20
TKR 150117P00045000 P 01/17/15 45.0 0.95 1.35
TKR 150117P00047500 P 01/17/15 47.5 1.30 1.75
TKR 150117P00050000 P 01/17/15 50.0 1.75 2.25
TKR 150117P00052500 P 01/17/15 52.5 2.35 2.90
TKR 150117P00055000 P 01/17/15 55.0 3.10 3.70
TKR 150117P00057500 P 01/17/15 57.5 4.00 4.70
TKR 150117P00060000 P 01/17/15 60.0 5.20 5.90
TKR 150117P00062500 P 01/17/15 62.5 6.50 7.10
TKR 150117P00065000 P 01/17/15 65.0 8.10 8.60
TKR 150117P00067500 P 01/17/15 67.5 9.80 11.20
TKR 150117P00070000 P 01/17/15 70.0 11.50 13.20
TKR 150117P00075000 P 01/17/15 75.0 15.60 17.50
TKR 150117P00080000 P 01/17/15 80.0 20.10 22.70
TKR 160115C00030000 C 01/15/16 30.0 28.30 31.50
TKR 160115C00035000 C 01/15/16 35.0 23.70 27.00
TKR 160115C00037500 C 01/15/16 37.5 23.20 24.30
TKR 160115C00040000 C 01/15/16 40.0 20.30 22.00
TKR 160115C00042500 C 01/15/16 42.5 17.70 19.90
TKR 160115C00045000 C 01/15/16 45.0 15.80 18.10
TKR 160115C00047500 C 01/15/16 47.5 14.00 16.30
TKR 160115C00050000 C 01/15/16 50.0 12.30 14.60
TKR 160115C00052500 C 01/15/16 52.5 10.80 12.90
TKR 160115C00055000 C 01/15/16 55.0 9.70 11.50
TKR 160115C00057500 C 01/15/16 57.5 8.50 10.10
TKR 160115C00060000 C 01/15/16 60.0 6.90 9.20
TKR 160115C00062500 C 01/15/16 62.5 6.30 7.80
TKR 160115C00065000 C 01/15/16 65.0 5.40 6.90
TKR 160115C00067500 C 01/15/16 67.5 4.70 5.90
TKR 160115C00070000 C 01/15/16 70.0 4.00 5.30
TKR 160115C00075000 C 01/15/16 75.0 2.90 3.90
TKR 160115C00080000 C 01/15/16 80.0 2.05 3.20
TKR 160115C00085000 C 01/15/16 85.0 1.10 2.55
TKR 160115C00090000 C 01/15/16 90.0 1.00 2.30
TKR 160115P00030000 P 01/15/16 30.0 0.60 1.10
TKR 160115P00035000 P 01/15/16 35.0 1.05 1.95
TKR 160115P00037500 P 01/15/16 37.5 1.45 1.90
TKR 160115P00040000 P 01/15/16 40.0 1.85 2.35
TKR 160115P00042500 P 01/15/16 42.5 2.30 3.10
TKR 160115P00045000 P 01/15/16 45.0 2.90 3.70
TKR 160115P00047500 P 01/15/16 47.5 3.60 4.40
TKR 160115P00050000 P 01/15/16 50.0 4.40 5.30
TKR 160115P00052500 P 01/15/16 52.5 5.30 6.40
TKR 160115P00055000 P 01/15/16 55.0 5.90 7.50
TKR 160115P00057500 P 01/15/16 57.5 7.20 8.70
TKR 160115P00060000 P 01/15/16 60.0 8.50 10.10
TKR 160115P00062500 P 01/15/16 62.5 9.80 11.90
TKR 160115P00065000 P 01/15/16 65.0 11.60 13.40
TKR 160115P00067500 P 01/15/16 67.5 13.10 15.10
TKR 160115P00070000 P 01/15/16 70.0 15.00 16.90
TKR 160115P00075000 P 01/15/16 75.0 18.70 20.70
TKR 160115P00080000 P 01/15/16 80.0 22.60 25.00
TKR 160115P00085000 P 01/15/16 85.0 26.90 29.30
TKR 160115P00090000 P 01/15/16 90.0 30.70 33.80

OPRA data is delayed 15 minutes.