$44.60 -0.17 (-0.38%) Timken Co - NYSE

Sep. 16, 2014 | 01:55 PM
Last Trade: 44.60
Trade Time: Sep 16 01:55 PM Eastern Daylight Time
Change: -0.17 (-0.38%)
Prev Close: 44.77
Open: 44.55
Bid: 44.60
Ask: 44.61
Options:

Call Options: TKR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 TKR1420I35 32.10 0.00 32.10 10.0 36.00 28.0 0.0 0
40.00 TKR1420I40 27.30 0.00 27.00 10.0 29.90 10.0 0.0 0
45.00 TKR1420I45 22.70 0.00 22.80 10.0 24.90 10.0 0.0 0
47.50 TKR1420I47.5 19.80 0.00 20.30 10.0 22.40 10.0 0.0 0
50.00 TKR1420I50 17.40 0.00 17.00 10.0 19.90 10.0 0.0 0
52.50 TKR1420I52.5 16.50 0.00 15.60 10.0 17.40 10.0 0.0 10
55.00 TKR1420I55 12.20 0.00 12.10 10.0 16.50 10.0 0.0 6
57.50 TKR1420I57.5 12.38 2.78 10.60 10.0 12.20 20.0 244.0 93
60.00 TKR1420I60 9.17 0.27 8.10 10.0 9.50 10.0 160.0 178
62.50 TKR1420I62.5 6.70 0.00 5.70 31.0 7.50 31.0 5.0 7,365
65.00 TKR1420I65 4.71 0.91 3.20 32.0 4.90 31.0 50.0 177
67.50 TKR1420I67.5 3.10 0.00 1.10 104.0 2.70 60.0 5.0 94
70.00 TKR1420I70 1.13 0.68 0.05 20.0 0.85 20.0 263.0 362
72.50 TKR1420I72.5 0.60 0.25 0.10 10.0 0.40 11.0 10.0 31
75.00 TKR1420I75 0.40 0.00 0.05 11.0 0.40 11.0 0.0 0
77.50 TKR1420I77.5 0.25 0.00 0.05 10.0 0.40 11.0 0.0 0
80.00 TKR1420I80 0.25 0.00 0.05 2.0 0.40 11.0 0.0 0

Put Options: TKR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 TKR1420U35 0.45 0.20 0.00 0.0 0.40 11.0 1.0 1
40.00 TKR1420U40 0.45 0.20 0.05 10.0 0.40 16.0 80.0 83
45.00 TKR1420U45 0.25 0.00 0.10 10.0 0.50 11.0 0.0 377
47.50 TKR1420U47.5 0.25 0.00 0.10 10.0 0.25 10.0 0.0 65
50.00 TKR1420U50 0.45 0.05 0.10 10.0 0.50 11.0 2.0 154
52.50 TKR1420U52.5 0.45 0.05 0.05 10.0 0.40 11.0 3.0 68
55.00 TKR1420U55 0.05 -0.35 0.05 10.0 0.50 11.0 3.0 5,393
57.50 TKR1420U57.5 0.15 -0.10 0.05 1.0 0.40 15.0 12.0 109
60.00 TKR1420U60 0.30 0.00 0.05 11.0 0.40 11.0 2.0 51
62.50 TKR1420U62.5 0.30 -0.10 0.05 2.0 0.50 11.0 20.0 53
65.00 TKR1420U65 0.40 0.10 0.10 10.0 0.25 10.0 10.0 55
67.50 TKR1420U67.5 0.05 0.00 0.15 21.0 0.85 31.0 0.0 19
70.00 TKR1420U70 0.90 -0.15 0.70 10.0 2.15 32.0 11.0 11
72.50 TKR1420U72.5 2.80 0.00 2.70 21.0 5.00 21.0 0.0 0
75.00 TKR1420U75 3.50 0.00 5.70 10.0 7.10 10.0 0.0 8
77.50 TKR1420U77.5 6.00 0.00 6.20 11.0 10.40 10.0 0.0 0
80.00 TKR1420U80 10.50 0.00 10.40 21.0 11.60 10.0 0.0 0