Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Timken Co (TKR)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TKR 180316C00030000 C Mar 16, 2018 30.0 16.00 17.20
TKR 180316C00032500 C Mar 16, 2018 32.5 13.60 14.70
TKR 180316C00035000 C Mar 16, 2018 35.0 11.40 12.20
TKR 180316C00037500 C Mar 16, 2018 37.5 8.00 9.50
TKR 180316C00040000 C Mar 16, 2018 40.0 6.20 7.10
TKR 180316C00042500 C Mar 16, 2018 42.5 4.20 4.70
TKR 180316C00045000 C Mar 16, 2018 45.0 2.15 2.40
TKR 180316C00047500 C Mar 16, 2018 47.5 0.65 0.80
TKR 180316C00050000 C Mar 16, 2018 50.0 0.05 0.20
TKR 180316C00052500 C Mar 16, 2018 52.5 0.00 0.10
TKR 180316C00055000 C Mar 16, 2018 55.0 0.00 0.05
TKR 180316C00057500 C Mar 16, 2018 57.5 0.00 0.15
TKR 180316C00060000 C Mar 16, 2018 60.0 0.00 0.10
TKR 180316C00065000 C Mar 16, 2018 65.0 0.00 0.15
TKR 180316P00030000 P Mar 16, 2018 30.0 0.00 0.15
TKR 180316P00032500 P Mar 16, 2018 32.5 0.00 0.15
TKR 180316P00035000 P Mar 16, 2018 35.0 0.00 0.10
TKR 180316P00037500 P Mar 16, 2018 37.5 0.00 0.10
TKR 180316P00040000 P Mar 16, 2018 40.0 0.05 0.15
TKR 180316P00042500 P Mar 16, 2018 42.5 0.15 0.25
TKR 180316P00045000 P Mar 16, 2018 45.0 0.50 0.65
TKR 180316P00047500 P Mar 16, 2018 47.5 1.45 1.60
TKR 180316P00050000 P Mar 16, 2018 50.0 3.20 3.70
TKR 180316P00052500 P Mar 16, 2018 52.5 5.70 6.30
TKR 180316P00055000 P Mar 16, 2018 55.0 8.00 9.10
TKR 180316P00057500 P Mar 16, 2018 57.5 10.10 11.40
TKR 180316P00060000 P Mar 16, 2018 60.0 13.10 14.00
TKR 180316P00065000 P Mar 16, 2018 65.0 18.10 19.10
TKR 180420C00032500 C Apr 20, 2018 32.5 14.00 14.90
TKR 180420C00035000 C Apr 20, 2018 35.0 11.60 12.10
TKR 180420C00037500 C Apr 20, 2018 37.5 9.00 9.80
TKR 180420C00040000 C Apr 20, 2018 40.0 6.80 7.30
TKR 180420C00042500 C Apr 20, 2018 42.5 4.60 5.10
TKR 180420C00045000 C Apr 20, 2018 45.0 2.85 3.10
TKR 180420C00047500 C Apr 20, 2018 47.5 1.35 1.60
TKR 180420C00050000 C Apr 20, 2018 50.0 0.50 0.65
TKR 180420C00052500 C Apr 20, 2018 52.5 0.15 0.25
TKR 180420C00055000 C Apr 20, 2018 55.0 0.00 0.10
TKR 180420P00032500 P Apr 20, 2018 32.5 0.00 0.10
TKR 180420P00035000 P Apr 20, 2018 35.0 0.00 0.10
TKR 180420P00037500 P Apr 20, 2018 37.5 0.10 0.20
TKR 180420P00040000 P Apr 20, 2018 40.0 0.25 0.35
TKR 180420P00042500 P Apr 20, 2018 42.5 0.55 0.65
TKR 180420P00045000 P Apr 20, 2018 45.0 1.05 1.25
TKR 180420P00047500 P Apr 20, 2018 47.5 2.00 2.25
TKR 180420P00050000 P Apr 20, 2018 50.0 3.60 4.00
TKR 180420P00052500 P Apr 20, 2018 52.5 5.60 6.30
TKR 180420P00055000 P Apr 20, 2018 55.0 7.70 8.90
TKR 180615C00030000 C Jun 15, 2018 30.0 16.50 17.30
TKR 180615C00032500 C Jun 15, 2018 32.5 14.00 14.80
TKR 180615C00035000 C Jun 15, 2018 35.0 11.60 12.30
TKR 180615C00037500 C Jun 15, 2018 37.5 9.30 10.10
TKR 180615C00040000 C Jun 15, 2018 40.0 7.30 7.70
TKR 180615C00042500 C Jun 15, 2018 42.5 5.40 5.70
TKR 180615C00045000 C Jun 15, 2018 45.0 3.60 3.90
TKR 180615C00047500 C Jun 15, 2018 47.5 2.25 2.50
TKR 180615C00050000 C Jun 15, 2018 50.0 1.25 1.45
TKR 180615C00052500 C Jun 15, 2018 52.5 0.65 0.80
TKR 180615C00055000 C Jun 15, 2018 55.0 0.30 0.40
TKR 180615C00057500 C Jun 15, 2018 57.5 0.10 0.20
TKR 180615C00060000 C Jun 15, 2018 60.0 0.00 0.10
TKR 180615C00065000 C Jun 15, 2018 65.0 0.00 0.10
TKR 180615P00030000 P Jun 15, 2018 30.0 0.00 0.15
TKR 180615P00032500 P Jun 15, 2018 32.5 0.10 0.20
TKR 180615P00035000 P Jun 15, 2018 35.0 0.20 0.35
TKR 180615P00037500 P Jun 15, 2018 37.5 0.40 0.55
TKR 180615P00040000 P Jun 15, 2018 40.0 0.75 0.85
TKR 180615P00042500 P Jun 15, 2018 42.5 1.25 1.40
TKR 180615P00045000 P Jun 15, 2018 45.0 2.00 2.15
TKR 180615P00047500 P Jun 15, 2018 47.5 3.10 3.40
TKR 180615P00050000 P Jun 15, 2018 50.0 4.60 4.90
TKR 180615P00052500 P Jun 15, 2018 52.5 6.40 6.80
TKR 180615P00055000 P Jun 15, 2018 55.0 8.50 8.90
TKR 180615P00057500 P Jun 15, 2018 57.5 10.70 11.60
TKR 180615P00060000 P Jun 15, 2018 60.0 13.10 13.80
TKR 180615P00065000 P Jun 15, 2018 65.0 18.00 18.60
TKR 180921C00035000 C Sep 21, 2018 35.0 11.70 12.60
TKR 180921C00037500 C Sep 21, 2018 37.5 9.90 10.40
TKR 180921C00040000 C Sep 21, 2018 40.0 8.00 8.40
TKR 180921C00042500 C Sep 21, 2018 42.5 6.20 6.60
TKR 180921C00045000 C Sep 21, 2018 45.0 4.60 5.00
TKR 180921C00047500 C Sep 21, 2018 47.5 3.30 3.60
TKR 180921C00050000 C Sep 21, 2018 50.0 2.25 2.55
TKR 180921C00052500 C Sep 21, 2018 52.5 1.50 1.65
TKR 180921C00055000 C Sep 21, 2018 55.0 0.95 1.05
TKR 180921C00057500 C Sep 21, 2018 57.5 0.55 0.65
TKR 180921C00060000 C Sep 21, 2018 60.0 0.25 0.45
TKR 180921C00062500 C Sep 21, 2018 62.5 0.10 0.25
TKR 180921C00065000 C Sep 21, 2018 65.0 0.00 0.15
TKR 180921C00070000 C Sep 21, 2018 70.0 0.00 0.25
TKR 180921P00035000 P Sep 21, 2018 35.0 0.60 0.75
TKR 180921P00037500 P Sep 21, 2018 37.5 0.95 1.05
TKR 180921P00040000 P Sep 21, 2018 40.0 1.40 1.55
TKR 180921P00042500 P Sep 21, 2018 42.5 2.05 2.25
TKR 180921P00045000 P Sep 21, 2018 45.0 2.90 3.20
TKR 180921P00047500 P Sep 21, 2018 47.5 4.10 4.40
TKR 180921P00050000 P Sep 21, 2018 50.0 5.50 5.80
TKR 180921P00052500 P Sep 21, 2018 52.5 7.10 7.50
TKR 180921P00055000 P Sep 21, 2018 55.0 9.10 9.50
TKR 180921P00057500 P Sep 21, 2018 57.5 11.00 11.60
TKR 180921P00060000 P Sep 21, 2018 60.0 13.40 14.10
TKR 180921P00062500 P Sep 21, 2018 62.5 15.60 16.40
TKR 180921P00065000 P Sep 21, 2018 65.0 17.90 18.80
TKR 180921P00070000 P Sep 21, 2018 70.0 22.80 24.10
OPRA data is delayed 15 minutes.