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 24 2013 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TKR 130622C00020000 C 06/22/13 20.0 35.20 36.60
TKR 130622C00022500 C 06/22/13 22.5 33.20 34.10
TKR 130622C00025000 C 06/22/13 25.0 30.70 31.60
TKR 130622C00027500 C 06/22/13 27.5 28.20 29.10
TKR 130622C00030000 C 06/22/13 30.0 25.70 26.60
TKR 130622C00032500 C 06/22/13 32.5 23.20 24.10
TKR 130622C00035000 C 06/22/13 35.0 20.70 21.60
TKR 130622C00037500 C 06/22/13 37.5 18.20 19.10
TKR 130622C00040000 C 06/22/13 40.0 15.70 16.60
TKR 130622C00042500 C 06/22/13 42.5 13.20 14.10
TKR 130622C00045000 C 06/22/13 45.0 10.80 11.60
TKR 130622C00047500 C 06/22/13 47.5 8.30 9.10
TKR 130622C00050000 C 06/22/13 50.0 6.00 6.70
TKR 130622C00052500 C 06/22/13 52.5 4.00 4.50
TKR 130622C00055000 C 06/22/13 55.0 2.45 2.60
TKR 130622C00057500 C 06/22/13 57.5 1.15 1.30
TKR 130622C00060000 C 06/22/13 60.0 0.45 0.60
TKR 130622C00062500 C 06/22/13 62.5 0.10 0.25
TKR 130622C00065000 C 06/22/13 65.0 0.10 0.15
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 0.25
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 0.15 0.25
TKR 130622P00052500 P 06/22/13 52.5 0.45 0.55
TKR 130622P00055000 P 06/22/13 55.0 1.15 1.30
TKR 130622P00057500 P 06/22/13 57.5 2.35 2.50
TKR 130622P00060000 P 06/22/13 60.0 4.10 4.50
TKR 130622P00062500 P 06/22/13 62.5 6.20 6.90
TKR 130622P00065000 P 06/22/13 65.0 8.40 9.40
TKR 130622P00070000 P 06/22/13 70.0 13.40 14.30
TKR 130622P00075000 P 06/22/13 75.0 18.40 19.30
TKR 130622P00080000 P 06/22/13 80.0 23.40 24.30
TKR 130720C00042500 C 07/20/13 42.5 13.30 14.20
TKR 130720C00045000 C 07/20/13 45.0 10.80 11.90
TKR 130720C00047500 C 07/20/13 47.5 8.60 9.30
TKR 130720C00050000 C 07/20/13 50.0 6.80 7.10
TKR 130720C00052500 C 07/20/13 52.5 4.50 5.10
TKR 130720C00055000 C 07/20/13 55.0 3.20 3.40
TKR 130720C00057500 C 07/20/13 57.5 1.90 2.10
TKR 130720C00060000 C 07/20/13 60.0 1.05 1.20
TKR 130720C00062500 C 07/20/13 62.5 0.55 0.70
TKR 130720C00065000 C 07/20/13 65.0 0.25 0.35
TKR 130720C00070000 C 07/20/13 70.0 0.00 0.15
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 0.10 0.20
TKR 130720P00047500 P 07/20/13 47.5 0.25 0.40
TKR 130720P00050000 P 07/20/13 50.0 0.55 0.65
TKR 130720P00052500 P 07/20/13 52.5 1.05 1.20
TKR 130720P00055000 P 07/20/13 55.0 1.90 2.05
TKR 130720P00057500 P 07/20/13 57.5 3.10 3.30
TKR 130720P00060000 P 07/20/13 60.0 4.70 5.10
TKR 130720P00062500 P 07/20/13 62.5 6.60 7.20
TKR 130720P00065000 P 07/20/13 65.0 8.90 9.40
TKR 130720P00070000 P 07/20/13 70.0 13.40 14.30
TKR 130720P00075000 P 07/20/13 75.0 18.40 19.30
TKR 130921C00027500 C 09/21/13 27.5 28.10 29.30
TKR 130921C00030000 C 09/21/13 30.0 25.60 26.80
TKR 130921C00032500 C 09/21/13 32.5 23.20 24.30
TKR 130921C00035000 C 09/21/13 35.0 20.70 21.90
TKR 130921C00037500 C 09/21/13 37.5 18.30 19.40
TKR 130921C00040000 C 09/21/13 40.0 15.80 17.00
TKR 130921C00042500 C 09/21/13 42.5 13.50 14.70
TKR 130921C00045000 C 09/21/13 45.0 11.50 12.40
TKR 130921C00047500 C 09/21/13 47.5 9.40 10.30
TKR 130921C00050000 C 09/21/13 50.0 7.50 8.40
TKR 130921C00052500 C 09/21/13 52.5 6.00 6.30
TKR 130921C00055000 C 09/21/13 55.0 4.60 4.80
TKR 130921C00057500 C 09/21/13 57.5 3.30 3.60
TKR 130921C00060000 C 09/21/13 60.0 2.40 2.55
TKR 130921C00062500 C 09/21/13 62.5 1.60 1.80
TKR 130921C00065000 C 09/21/13 65.0 1.05 1.25
TKR 130921C00070000 C 09/21/13 70.0 0.40 0.55
TKR 130921C00075000 C 09/21/13 75.0 0.15 0.30
TKR 130921C00080000 C 09/21/13 80.0 0.00 0.20
TKR 130921C00085000 C 09/21/13 85.0 0.00 0.25
TKR 130921P00027500 P 09/21/13 27.5 0.00 0.25
TKR 130921P00030000 P 09/21/13 30.0 0.00 0.25
TKR 130921P00032500 P 09/21/13 32.5 0.00 0.25
TKR 130921P00035000 P 09/21/13 35.0 0.10 0.25
TKR 130921P00037500 P 09/21/13 37.5 0.15 0.30
TKR 130921P00040000 P 09/21/13 40.0 0.25 0.40
TKR 130921P00042500 P 09/21/13 42.5 0.45 0.60
TKR 130921P00045000 P 09/21/13 45.0 0.70 0.80
TKR 130921P00047500 P 09/21/13 47.5 1.10 1.25
TKR 130921P00050000 P 09/21/13 50.0 1.70 1.85
TKR 130921P00052500 P 09/21/13 52.5 2.50 2.65
TKR 130921P00055000 P 09/21/13 55.0 3.50 3.70
TKR 130921P00057500 P 09/21/13 57.5 4.70 5.00
TKR 130921P00060000 P 09/21/13 60.0 6.30 6.60
TKR 130921P00062500 P 09/21/13 62.5 7.60 8.80
TKR 130921P00065000 P 09/21/13 65.0 9.50 10.50
TKR 130921P00070000 P 09/21/13 70.0 13.90 15.10
TKR 130921P00075000 P 09/21/13 75.0 18.60 19.80
TKR 130921P00080000 P 09/21/13 80.0 23.50 24.70
TKR 130921P00085000 P 09/21/13 85.0 28.50 29.60
TKR 131221C00030000 C 12/21/13 30.0 25.50 27.00
TKR 131221C00032500 C 12/21/13 32.5 23.30 24.50
TKR 131221C00035000 C 12/21/13 35.0 20.60 22.10
TKR 131221C00037500 C 12/21/13 37.5 18.20 19.80
TKR 131221C00040000 C 12/21/13 40.0 16.20 17.50
TKR 131221C00042500 C 12/21/13 42.5 14.00 15.30
TKR 131221C00045000 C 12/21/13 45.0 12.00 12.80
TKR 131221C00047500 C 12/21/13 47.5 10.00 10.90
TKR 131221C00050000 C 12/21/13 50.0 8.20 9.20
TKR 131221C00052500 C 12/21/13 52.5 7.10 7.50
TKR 131221C00055000 C 12/21/13 55.0 5.70 6.10
TKR 131221C00057500 C 12/21/13 57.5 4.50 4.90
TKR 131221C00060000 C 12/21/13 60.0 3.50 3.80
TKR 131221C00062500 C 12/21/13 62.5 2.70 2.95
TKR 131221C00065000 C 12/21/13 65.0 2.00 2.30
TKR 131221C00070000 C 12/21/13 70.0 1.10 1.30
TKR 131221C00075000 C 12/21/13 75.0 0.55 0.75
TKR 131221C00080000 C 12/21/13 80.0 0.25 0.50
TKR 131221C00085000 C 12/21/13 85.0 0.10 0.30
TKR 131221P00030000 P 12/21/13 30.0 0.10 0.35
TKR 131221P00032500 P 12/21/13 32.5 0.20 0.45
TKR 131221P00035000 P 12/21/13 35.0 0.35 0.55
TKR 131221P00037500 P 12/21/13 37.5 0.50 0.75
TKR 131221P00040000 P 12/21/13 40.0 0.75 0.95
TKR 131221P00042500 P 12/21/13 42.5 1.05 1.25
TKR 131221P00045000 P 12/21/13 45.0 1.50 1.70
TKR 131221P00047500 P 12/21/13 47.5 2.10 2.30
TKR 131221P00050000 P 12/21/13 50.0 2.85 3.10
TKR 131221P00052500 P 12/21/13 52.5 3.70 4.00
TKR 131221P00055000 P 12/21/13 55.0 4.50 5.30
TKR 131221P00057500 P 12/21/13 57.5 5.70 6.60
TKR 131221P00060000 P 12/21/13 60.0 7.70 7.90
TKR 131221P00062500 P 12/21/13 62.5 9.30 9.80
TKR 131221P00065000 P 12/21/13 65.0 10.60 11.80
TKR 131221P00070000 P 12/21/13 70.0 15.00 16.20
TKR 131221P00075000 P 12/21/13 75.0 19.50 20.60
TKR 131221P00080000 P 12/21/13 80.0 23.80 25.30
TKR 131221P00085000 P 12/21/13 85.0 28.60 30.20