Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Timken Co (TKR)
As of Nov 21 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TKR 171215C00027500 C Dec 15, 2017 27.5 19.40 20.50
TKR 171215C00030000 C Dec 15, 2017 30.0 16.90 18.00
TKR 171215C00032500 C Dec 15, 2017 32.5 14.40 15.90
TKR 171215C00035000 C Dec 15, 2017 35.0 11.80 13.30
TKR 171215C00037500 C Dec 15, 2017 37.5 9.30 10.50
TKR 171215C00040000 C Dec 15, 2017 40.0 7.10 8.00
TKR 171215C00042500 C Dec 15, 2017 42.5 4.30 5.30
TKR 171215C00045000 C Dec 15, 2017 45.0 2.50 2.80
TKR 171215C00047500 C Dec 15, 2017 47.5 0.80 1.05
TKR 171215C00050000 C Dec 15, 2017 50.0 0.10 0.25
TKR 171215C00052500 C Dec 15, 2017 52.5 0.00 0.15
TKR 171215C00055000 C Dec 15, 2017 55.0 0.00 0.15
TKR 171215C00057500 C Dec 15, 2017 57.5 0.00 0.15
TKR 171215C00060000 C Dec 15, 2017 60.0 0.00 0.15
TKR 171215P00027500 P Dec 15, 2017 27.5 0.00 0.15
TKR 171215P00030000 P Dec 15, 2017 30.0 0.00 0.30
TKR 171215P00032500 P Dec 15, 2017 32.5 0.00 0.30
TKR 171215P00035000 P Dec 15, 2017 35.0 0.00 0.15
TKR 171215P00037500 P Dec 15, 2017 37.5 0.00 0.35
TKR 171215P00040000 P Dec 15, 2017 40.0 0.00 0.15
TKR 171215P00042500 P Dec 15, 2017 42.5 0.05 0.15
TKR 171215P00045000 P Dec 15, 2017 45.0 0.25 0.40
TKR 171215P00047500 P Dec 15, 2017 47.5 0.95 1.25
TKR 171215P00050000 P Dec 15, 2017 50.0 2.70 3.10
TKR 171215P00052500 P Dec 15, 2017 52.5 4.60 5.60
TKR 171215P00055000 P Dec 15, 2017 55.0 7.10 8.30
TKR 171215P00057500 P Dec 15, 2017 57.5 9.60 10.80
TKR 171215P00060000 P Dec 15, 2017 60.0 11.20 13.30
TKR 180119C00032500 C Jan 19, 2018 32.5 14.00 15.60
TKR 180119C00035000 C Jan 19, 2018 35.0 11.90 13.60
TKR 180119C00037500 C Jan 19, 2018 37.5 8.50 11.10
TKR 180119C00040000 C Jan 19, 2018 40.0 7.10 7.70
TKR 180119C00042500 C Jan 19, 2018 42.5 5.00 5.50
TKR 180119C00045000 C Jan 19, 2018 45.0 3.00 3.30
TKR 180119C00047500 C Jan 19, 2018 47.5 1.40 1.65
TKR 180119C00050000 C Jan 19, 2018 50.0 0.50 0.65
TKR 180119C00052500 C Jan 19, 2018 52.5 0.10 0.20
TKR 180119C00055000 C Jan 19, 2018 55.0 0.00 0.05
TKR 180119P00032500 P Jan 19, 2018 32.5 0.00 0.55
TKR 180119P00035000 P Jan 19, 2018 35.0 0.00 0.10
TKR 180119P00037500 P Jan 19, 2018 37.5 0.00 0.20
TKR 180119P00040000 P Jan 19, 2018 40.0 0.10 0.20
TKR 180119P00042500 P Jan 19, 2018 42.5 0.30 0.40
TKR 180119P00045000 P Jan 19, 2018 45.0 0.70 0.85
TKR 180119P00047500 P Jan 19, 2018 47.5 1.60 1.80
TKR 180119P00050000 P Jan 19, 2018 50.0 3.10 3.40
TKR 180119P00052500 P Jan 19, 2018 52.5 4.50 5.90
TKR 180119P00055000 P Jan 19, 2018 55.0 7.30 8.20
TKR 180316C00030000 C Mar 16, 2018 30.0 16.90 18.60
TKR 180316C00032500 C Mar 16, 2018 32.5 14.10 15.50
TKR 180316C00035000 C Mar 16, 2018 35.0 11.70 13.40
TKR 180316C00037500 C Mar 16, 2018 37.5 9.00 10.50
TKR 180316C00040000 C Mar 16, 2018 40.0 7.70 8.10
TKR 180316C00042500 C Mar 16, 2018 42.5 5.60 6.00
TKR 180316C00045000 C Mar 16, 2018 45.0 3.70 4.10
TKR 180316C00047500 C Mar 16, 2018 47.5 2.25 2.55
TKR 180316C00050000 C Mar 16, 2018 50.0 1.20 1.50
TKR 180316C00052500 C Mar 16, 2018 52.5 0.60 0.80
TKR 180316C00055000 C Mar 16, 2018 55.0 0.25 0.40
TKR 180316C00057500 C Mar 16, 2018 57.5 0.00 0.20
TKR 180316C00060000 C Mar 16, 2018 60.0 0.00 0.10
TKR 180316C00065000 C Mar 16, 2018 65.0 0.00 0.20
TKR 180316P00030000 P Mar 16, 2018 30.0 0.00 0.20
TKR 180316P00032500 P Mar 16, 2018 32.5 0.00 0.20
TKR 180316P00035000 P Mar 16, 2018 35.0 0.15 0.25
TKR 180316P00037500 P Mar 16, 2018 37.5 0.25 0.40
TKR 180316P00040000 P Mar 16, 2018 40.0 0.50 0.65
TKR 180316P00042500 P Mar 16, 2018 42.5 0.90 1.05
TKR 180316P00045000 P Mar 16, 2018 45.0 1.55 1.75
TKR 180316P00047500 P Mar 16, 2018 47.5 2.50 2.80
TKR 180316P00050000 P Mar 16, 2018 50.0 4.00 4.30
TKR 180316P00052500 P Mar 16, 2018 52.5 5.80 6.20
TKR 180316P00055000 P Mar 16, 2018 55.0 7.90 8.40
TKR 180316P00057500 P Mar 16, 2018 57.5 9.80 11.00
TKR 180316P00060000 P Mar 16, 2018 60.0 11.80 13.80
TKR 180316P00065000 P Mar 16, 2018 65.0 16.90 18.40
TKR 180615C00030000 C Jun 15, 2018 30.0 16.90 18.60
TKR 180615C00032500 C Jun 15, 2018 32.5 12.20 16.30
TKR 180615C00035000 C Jun 15, 2018 35.0 10.90 13.50
TKR 180615C00037500 C Jun 15, 2018 37.5 10.20 10.80
TKR 180615C00040000 C Jun 15, 2018 40.0 8.20 8.60
TKR 180615C00042500 C Jun 15, 2018 42.5 6.30 6.70
TKR 180615C00045000 C Jun 15, 2018 45.0 4.60 5.00
TKR 180615C00047500 C Jun 15, 2018 47.5 3.20 3.60
TKR 180615C00050000 C Jun 15, 2018 50.0 2.15 2.45
TKR 180615C00052500 C Jun 15, 2018 52.5 1.35 1.65
TKR 180615C00055000 C Jun 15, 2018 55.0 0.80 1.05
TKR 180615C00057500 C Jun 15, 2018 57.5 0.45 0.65
TKR 180615C00060000 C Jun 15, 2018 60.0 0.20 0.40
TKR 180615C00065000 C Jun 15, 2018 65.0 0.00 0.15
TKR 180615P00030000 P Jun 15, 2018 30.0 0.15 0.30
TKR 180615P00032500 P Jun 15, 2018 32.5 0.25 0.40
TKR 180615P00035000 P Jun 15, 2018 35.0 0.40 0.60
TKR 180615P00037500 P Jun 15, 2018 37.5 0.70 0.85
TKR 180615P00040000 P Jun 15, 2018 40.0 1.10 1.30
TKR 180615P00042500 P Jun 15, 2018 42.5 1.70 1.90
TKR 180615P00045000 P Jun 15, 2018 45.0 2.50 2.75
TKR 180615P00047500 P Jun 15, 2018 47.5 3.30 3.80
TKR 180615P00050000 P Jun 15, 2018 50.0 4.70 5.30
TKR 180615P00052500 P Jun 15, 2018 52.5 6.50 7.00
TKR 180615P00055000 P Jun 15, 2018 55.0 8.40 8.90
TKR 180615P00057500 P Jun 15, 2018 57.5 10.40 11.10
TKR 180615P00060000 P Jun 15, 2018 60.0 12.10 14.10
TKR 180615P00065000 P Jun 15, 2018 65.0 16.50 18.80
OPRA data is delayed 15 minutes.