Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Timken Co (TKR)
As of Apr 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TKR 180518C00032500 C May 18, 2018 32.5 10.60 12.00
TKR 180518C00035000 C May 18, 2018 35.0 8.50 10.50
TKR 180518C00037500 C May 18, 2018 37.5 6.10 6.60
TKR 180518C00040000 C May 18, 2018 40.0 4.00 4.30
TKR 180518C00042500 C May 18, 2018 42.5 2.15 2.35
TKR 180518C00045000 C May 18, 2018 45.0 0.90 1.10
TKR 180518C00047500 C May 18, 2018 47.5 0.30 0.40
TKR 180518C00050000 C May 18, 2018 50.0 0.05 0.15
TKR 180518C00052500 C May 18, 2018 52.5 0.00 0.10
TKR 180518C00055000 C May 18, 2018 55.0 0.00 0.10
TKR 180518P00032500 P May 18, 2018 32.5 0.00 0.10
TKR 180518P00035000 P May 18, 2018 35.0 0.10 0.15
TKR 180518P00037500 P May 18, 2018 37.5 0.20 0.30
TKR 180518P00040000 P May 18, 2018 40.0 0.50 0.65
TKR 180518P00042500 P May 18, 2018 42.5 1.20 1.35
TKR 180518P00045000 P May 18, 2018 45.0 2.40 2.65
TKR 180518P00047500 P May 18, 2018 47.5 4.20 4.60
TKR 180518P00050000 P May 18, 2018 50.0 6.40 6.90
TKR 180518P00052500 P May 18, 2018 52.5 8.50 9.40
TKR 180518P00055000 P May 18, 2018 55.0 11.20 12.00
TKR 180615C00030000 C Jun 15, 2018 30.0 13.30 14.40
TKR 180615C00032500 C Jun 15, 2018 32.5 10.90 13.30
TKR 180615C00035000 C Jun 15, 2018 35.0 8.50 9.50
TKR 180615C00037500 C Jun 15, 2018 37.5 6.30 6.70
TKR 180615C00040000 C Jun 15, 2018 40.0 4.20 4.60
TKR 180615C00042500 C Jun 15, 2018 42.5 2.50 2.75
TKR 180615C00045000 C Jun 15, 2018 45.0 1.30 1.50
TKR 180615C00047500 C Jun 15, 2018 47.5 0.55 0.70
TKR 180615C00050000 C Jun 15, 2018 50.0 0.20 0.30
TKR 180615C00052500 C Jun 15, 2018 52.5 0.05 0.15
TKR 180615C00055000 C Jun 15, 2018 55.0 0.00 0.10
TKR 180615C00057500 C Jun 15, 2018 57.5 0.00 0.20
TKR 180615C00060000 C Jun 15, 2018 60.0 0.00 0.15
TKR 180615C00065000 C Jun 15, 2018 65.0 0.00 0.05
TKR 180615P00030000 P Jun 15, 2018 30.0 0.05 0.15
TKR 180615P00032500 P Jun 15, 2018 32.5 0.10 0.20
TKR 180615P00035000 P Jun 15, 2018 35.0 0.20 0.30
TKR 180615P00037500 P Jun 15, 2018 37.5 0.40 0.50
TKR 180615P00040000 P Jun 15, 2018 40.0 0.85 1.00
TKR 180615P00042500 P Jun 15, 2018 42.5 1.60 1.80
TKR 180615P00045000 P Jun 15, 2018 45.0 2.80 3.10
TKR 180615P00047500 P Jun 15, 2018 47.5 4.50 5.00
TKR 180615P00050000 P Jun 15, 2018 50.0 6.60 7.00
TKR 180615P00052500 P Jun 15, 2018 52.5 8.50 9.50
TKR 180615P00055000 P Jun 15, 2018 55.0 11.00 12.00
TKR 180615P00057500 P Jun 15, 2018 57.5 13.20 15.50
TKR 180615P00060000 P Jun 15, 2018 60.0 16.30 17.10
TKR 180615P00065000 P Jun 15, 2018 65.0 21.20 21.90
TKR 180921C00035000 C Sep 21, 2018 35.0 9.10 9.50
TKR 180921C00037500 C Sep 21, 2018 37.5 7.10 7.40
TKR 180921C00040000 C Sep 21, 2018 40.0 5.20 5.60
TKR 180921C00042500 C Sep 21, 2018 42.5 3.70 4.10
TKR 180921C00045000 C Sep 21, 2018 45.0 2.50 2.75
TKR 180921C00047500 C Sep 21, 2018 47.5 1.60 1.80
TKR 180921C00050000 C Sep 21, 2018 50.0 0.95 1.15
TKR 180921C00052500 C Sep 21, 2018 52.5 0.55 0.75
TKR 180921C00055000 C Sep 21, 2018 55.0 0.25 0.40
TKR 180921C00057500 C Sep 21, 2018 57.5 0.10 0.25
TKR 180921C00060000 C Sep 21, 2018 60.0 0.05 0.15
TKR 180921C00062500 C Sep 21, 2018 62.5 0.00 0.10
TKR 180921C00065000 C Sep 21, 2018 65.0 0.00 0.15
TKR 180921C00070000 C Sep 21, 2018 70.0 0.00 0.05
TKR 180921P00035000 P Sep 21, 2018 35.0 0.75 0.90
TKR 180921P00037500 P Sep 21, 2018 37.5 1.20 1.35
TKR 180921P00040000 P Sep 21, 2018 40.0 1.85 2.05
TKR 180921P00042500 P Sep 21, 2018 42.5 2.80 3.10
TKR 180921P00045000 P Sep 21, 2018 45.0 4.00 4.30
TKR 180921P00047500 P Sep 21, 2018 47.5 5.50 5.90
TKR 180921P00050000 P Sep 21, 2018 50.0 7.30 7.80
TKR 180921P00052500 P Sep 21, 2018 52.5 9.40 9.90
TKR 180921P00055000 P Sep 21, 2018 55.0 11.20 12.20
TKR 180921P00057500 P Sep 21, 2018 57.5 13.80 14.50
TKR 180921P00060000 P Sep 21, 2018 60.0 16.20 17.00
TKR 180921P00062500 P Sep 21, 2018 62.5 18.50 19.70
TKR 180921P00065000 P Sep 21, 2018 65.0 21.00 22.00
TKR 180921P00070000 P Sep 21, 2018 70.0 25.70 27.00
TKR 181221C00035000 C Dec 21, 2018 35.0 9.60 10.10
TKR 181221C00037500 C Dec 21, 2018 37.5 7.70 8.20
TKR 181221C00040000 C Dec 21, 2018 40.0 6.00 6.50
TKR 181221C00042500 C Dec 21, 2018 42.5 4.60 5.00
TKR 181221C00045000 C Dec 21, 2018 45.0 3.30 3.80
TKR 181221C00047500 C Dec 21, 2018 47.5 2.40 2.75
TKR 181221C00050000 C Dec 21, 2018 50.0 1.70 2.00
TKR 181221C00052500 C Dec 21, 2018 52.5 1.15 1.40
TKR 181221C00055000 C Dec 21, 2018 55.0 0.70 0.95
TKR 181221C00060000 C Dec 21, 2018 60.0 0.20 0.45
TKR 181221P00035000 P Dec 21, 2018 35.0 1.25 1.45
TKR 181221P00037500 P Dec 21, 2018 37.5 1.85 2.05
TKR 181221P00040000 P Dec 21, 2018 40.0 2.65 2.85
TKR 181221P00042500 P Dec 21, 2018 42.5 3.60 3.90
TKR 181221P00045000 P Dec 21, 2018 45.0 4.80 5.30
TKR 181221P00047500 P Dec 21, 2018 47.5 6.30 6.70
TKR 181221P00050000 P Dec 21, 2018 50.0 8.00 8.40
TKR 181221P00052500 P Dec 21, 2018 52.5 10.00 10.30
TKR 181221P00055000 P Dec 21, 2018 55.0 12.00 12.50
TKR 181221P00060000 P Dec 21, 2018 60.0 14.70 17.00
OPRA data is delayed 15 minutes.