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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TKR 140419C00047500 C 04/19/14 47.5 10.50 13.60
TKR 140419C00050000 C 04/19/14 50.0 9.10 10.60
TKR 140419C00052500 C 04/19/14 52.5 5.50 8.20
TKR 140419C00055000 C 04/19/14 55.0 4.00 5.60
TKR 140419C00057500 C 04/19/14 57.5 1.45 3.10
TKR 140419C00060000 C 04/19/14 60.0 0.00 0.10
TKR 140419C00062500 C 04/19/14 62.5 0.00 0.05
TKR 140419C00065000 C 04/19/14 65.0 0.00 0.20
TKR 140419C00067500 C 04/19/14 67.5 0.00 0.25
TKR 140419C00070000 C 04/19/14 70.0 0.00 0.25
TKR 140419P00047500 P 04/19/14 47.5 0.00 0.20
TKR 140419P00050000 P 04/19/14 50.0 0.00 0.20
TKR 140419P00052500 P 04/19/14 52.5 0.00 0.15
TKR 140419P00055000 P 04/19/14 55.0 0.00 0.15
TKR 140419P00057500 P 04/19/14 57.5 0.00 0.15
TKR 140419P00060000 P 04/19/14 60.0 0.05 0.55
TKR 140419P00062500 P 04/19/14 62.5 1.90 3.10
TKR 140419P00065000 P 04/19/14 65.0 4.40 5.60
TKR 140419P00067500 P 04/19/14 67.5 6.90 8.10
TKR 140419P00070000 P 04/19/14 70.0 8.90 10.60
TKR 140517C00047500 C 05/17/14 47.5 10.50 13.70
TKR 140517C00050000 C 05/17/14 50.0 8.10 10.80
TKR 140517C00052500 C 05/17/14 52.5 6.10 8.40
TKR 140517C00055000 C 05/17/14 55.0 4.60 6.00
TKR 140517C00057500 C 05/17/14 57.5 3.10 3.40
TKR 140517C00060000 C 05/17/14 60.0 1.65 1.85
TKR 140517C00062500 C 05/17/14 62.5 0.75 0.95
TKR 140517C00065000 C 05/17/14 65.0 0.30 0.45
TKR 140517C00067500 C 05/17/14 67.5 0.10 0.25
TKR 140517C00070000 C 05/17/14 70.0 0.00 0.20
TKR 140517P00047500 P 05/17/14 47.5 0.00 0.25
TKR 140517P00050000 P 05/17/14 50.0 0.05 0.30
TKR 140517P00052500 P 05/17/14 52.5 0.20 0.35
TKR 140517P00055000 P 05/17/14 55.0 0.50 0.60
TKR 140517P00057500 P 05/17/14 57.5 1.10 1.25
TKR 140517P00060000 P 05/17/14 60.0 2.15 2.35
TKR 140517P00062500 P 05/17/14 62.5 3.70 4.40
TKR 140517P00065000 P 05/17/14 65.0 5.00 6.50
TKR 140517P00067500 P 05/17/14 67.5 7.20 9.70
TKR 140517P00070000 P 05/17/14 70.0 9.10 12.10
TKR 140621C00030000 C 06/21/14 30.0 27.90 31.20
TKR 140621C00035000 C 06/21/14 35.0 22.90 26.10
TKR 140621C00040000 C 06/21/14 40.0 17.90 21.20
TKR 140621C00045000 C 06/21/14 45.0 13.10 15.70
TKR 140621C00047500 C 06/21/14 47.5 10.50 13.70
TKR 140621C00050000 C 06/21/14 50.0 8.30 10.80
TKR 140621C00052500 C 06/21/14 52.5 7.00 8.50
TKR 140621C00055000 C 06/21/14 55.0 5.00 6.30
TKR 140621C00057500 C 06/21/14 57.5 3.60 3.90
TKR 140621C00060000 C 06/21/14 60.0 2.20 2.45
TKR 140621C00062500 C 06/21/14 62.5 1.20 1.45
TKR 140621C00065000 C 06/21/14 65.0 0.60 0.80
TKR 140621C00067500 C 06/21/14 67.5 0.25 0.50
TKR 140621C00070000 C 06/21/14 70.0 0.05 0.35
TKR 140621C00075000 C 06/21/14 75.0 0.00 0.25
TKR 140621P00030000 P 06/21/14 30.0 0.00 0.30
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 0.30
TKR 140621P00047500 P 06/21/14 47.5 0.10 0.25
TKR 140621P00050000 P 06/21/14 50.0 0.25 0.50
TKR 140621P00052500 P 06/21/14 52.5 0.45 0.65
TKR 140621P00055000 P 06/21/14 55.0 0.95 1.10
TKR 140621P00057500 P 06/21/14 57.5 1.70 1.85
TKR 140621P00060000 P 06/21/14 60.0 2.75 2.95
TKR 140621P00062500 P 06/21/14 62.5 4.20 4.50
TKR 140621P00065000 P 06/21/14 65.0 5.60 6.90
TKR 140621P00067500 P 06/21/14 67.5 7.60 9.20
TKR 140621P00070000 P 06/21/14 70.0 9.20 12.60
TKR 140621P00075000 P 06/21/14 75.0 14.10 17.30
TKR 140920C00035000 C 09/20/14 35.0 23.10 26.20
TKR 140920C00040000 C 09/20/14 40.0 18.10 21.20
TKR 140920C00045000 C 09/20/14 45.0 13.20 16.40
TKR 140920C00047500 C 09/20/14 47.5 10.90 14.10
TKR 140920C00050000 C 09/20/14 50.0 8.70 11.80
TKR 140920C00052500 C 09/20/14 52.5 7.60 9.30
TKR 140920C00055000 C 09/20/14 55.0 6.40 7.40
TKR 140920C00057500 C 09/20/14 57.5 4.90 5.40
TKR 140920C00060000 C 09/20/14 60.0 3.50 4.10
TKR 140920C00062500 C 09/20/14 62.5 2.50 2.85
TKR 140920C00065000 C 09/20/14 65.0 1.65 2.05
TKR 140920C00067500 C 09/20/14 67.5 1.10 1.40
TKR 140920C00070000 C 09/20/14 70.0 0.60 0.95
TKR 140920C00075000 C 09/20/14 75.0 0.05 0.50
TKR 140920P00035000 P 09/20/14 35.0 0.00 0.25
TKR 140920P00040000 P 09/20/14 40.0 0.10 0.40
TKR 140920P00045000 P 09/20/14 45.0 0.10 1.00
TKR 140920P00047500 P 09/20/14 47.5 0.60 1.00
TKR 140920P00050000 P 09/20/14 50.0 0.95 1.30
TKR 140920P00052500 P 09/20/14 52.5 1.40 1.80
TKR 140920P00055000 P 09/20/14 55.0 2.10 2.40
TKR 140920P00057500 P 09/20/14 57.5 3.00 3.50
TKR 140920P00060000 P 09/20/14 60.0 4.10 4.60
TKR 140920P00062500 P 09/20/14 62.5 5.60 6.00
TKR 140920P00065000 P 09/20/14 65.0 7.20 7.70
TKR 140920P00067500 P 09/20/14 67.5 8.60 9.90
TKR 140920P00070000 P 09/20/14 70.0 10.00 12.30
TKR 140920P00075000 P 09/20/14 75.0 14.60 17.80
TKR 150117C00030000 C 01/17/15 30.0 28.40 31.20
TKR 150117C00035000 C 01/17/15 35.0 23.10 26.20
TKR 150117C00037500 C 01/17/15 37.5 20.90 23.70
TKR 150117C00040000 C 01/17/15 40.0 18.50 21.30
TKR 150117C00042500 C 01/17/15 42.5 16.00 19.00
TKR 150117C00045000 C 01/17/15 45.0 13.70 16.40
TKR 150117C00047500 C 01/17/15 47.5 11.60 14.40
TKR 150117C00050000 C 01/17/15 50.0 9.50 12.40
TKR 150117C00052500 C 01/17/15 52.5 8.90 10.30
TKR 150117C00055000 C 01/17/15 55.0 7.50 8.50
TKR 150117C00057500 C 01/17/15 57.5 6.00 6.90
TKR 150117C00060000 C 01/17/15 60.0 4.70 5.50
TKR 150117C00062500 C 01/17/15 62.5 3.70 4.30
TKR 150117C00065000 C 01/17/15 65.0 2.65 3.40
TKR 150117C00067500 C 01/17/15 67.5 1.95 2.60
TKR 150117C00070000 C 01/17/15 70.0 1.40 2.10
TKR 150117C00075000 C 01/17/15 75.0 0.70 1.20
TKR 150117C00080000 C 01/17/15 80.0 0.25 0.70
TKR 150117P00030000 P 01/17/15 30.0 0.05 0.65
TKR 150117P00035000 P 01/17/15 35.0 0.15 0.50
TKR 150117P00037500 P 01/17/15 37.5 0.30 0.75
TKR 150117P00040000 P 01/17/15 40.0 0.45 0.95
TKR 150117P00042500 P 01/17/15 42.5 0.55 1.05
TKR 150117P00045000 P 01/17/15 45.0 0.80 1.40
TKR 150117P00047500 P 01/17/15 47.5 1.25 1.75
TKR 150117P00050000 P 01/17/15 50.0 1.85 2.40
TKR 150117P00052500 P 01/17/15 52.5 2.50 3.10
TKR 150117P00055000 P 01/17/15 55.0 3.30 4.00
TKR 150117P00057500 P 01/17/15 57.5 4.30 5.00
TKR 150117P00060000 P 01/17/15 60.0 5.40 6.00
TKR 150117P00062500 P 01/17/15 62.5 6.80 7.60
TKR 150117P00065000 P 01/17/15 65.0 8.30 9.20
TKR 150117P00067500 P 01/17/15 67.5 10.00 11.00
TKR 150117P00070000 P 01/17/15 70.0 11.50 13.40
TKR 150117P00075000 P 01/17/15 75.0 15.70 18.50
TKR 150117P00080000 P 01/17/15 80.0 20.10 23.00
TKR 160115C00030000 C 01/15/16 30.0 28.00 31.20
TKR 160115C00035000 C 01/15/16 35.0 23.30 26.60
TKR 160115C00037500 C 01/15/16 37.5 21.60 24.10
TKR 160115C00040000 C 01/15/16 40.0 19.30 22.20
TKR 160115C00042500 C 01/15/16 42.5 17.80 20.00
TKR 160115C00045000 C 01/15/16 45.0 15.70 18.00
TKR 160115C00047500 C 01/15/16 47.5 14.00 16.10
TKR 160115C00050000 C 01/15/16 50.0 12.30 14.60
TKR 160115C00052500 C 01/15/16 52.5 10.80 13.20
TKR 160115C00055000 C 01/15/16 55.0 8.70 11.40
TKR 160115C00057500 C 01/15/16 57.5 7.30 10.10
TKR 160115C00060000 C 01/15/16 60.0 6.10 9.30
TKR 160115C00062500 C 01/15/16 62.5 5.10 7.90
TKR 160115C00065000 C 01/15/16 65.0 5.20 6.70
TKR 160115C00067500 C 01/15/16 67.5 3.30 7.30
TKR 160115C00070000 C 01/15/16 70.0 2.70 6.80
TKR 160115C00075000 C 01/15/16 75.0 2.80 4.20
TKR 160115C00080000 C 01/15/16 80.0 0.50 4.40
TKR 160115C00085000 C 01/15/16 85.0 0.10 3.50
TKR 160115C00090000 C 01/15/16 90.0 0.00 2.75
TKR 160115P00030000 P 01/15/16 30.0 0.00 2.90
TKR 160115P00035000 P 01/15/16 35.0 0.10 3.40
TKR 160115P00037500 P 01/15/16 37.5 0.40 3.80
TKR 160115P00040000 P 01/15/16 40.0 1.65 2.55
TKR 160115P00042500 P 01/15/16 42.5 1.95 3.10
TKR 160115P00045000 P 01/15/16 45.0 2.70 3.80
TKR 160115P00047500 P 01/15/16 47.5 3.60 4.70
TKR 160115P00050000 P 01/15/16 50.0 2.90 6.00
TKR 160115P00052500 P 01/15/16 52.5 5.20 8.10
TKR 160115P00055000 P 01/15/16 55.0 6.10 7.80
TKR 160115P00057500 P 01/15/16 57.5 7.10 9.10
TKR 160115P00060000 P 01/15/16 60.0 8.50 11.70
TKR 160115P00062500 P 01/15/16 62.5 9.60 11.90
TKR 160115P00065000 P 01/15/16 65.0 11.50 13.50
TKR 160115P00067500 P 01/15/16 67.5 12.90 15.30
TKR 160115P00070000 P 01/15/16 70.0 14.90 17.40
TKR 160115P00075000 P 01/15/16 75.0 18.50 21.80
TKR 160115P00080000 P 01/15/16 80.0 22.40 25.10
TKR 160115P00085000 P 01/15/16 85.0 26.30 29.40
TKR 160115P00090000 P 01/15/16 90.0 30.80 33.90

OPRA data is delayed 15 minutes.