$43.42 0.00 (0.00%) Timken Co - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 43.42
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 43.42
Open: 43.33
Bid: 39.16
Ask: 44.00
Options:

Call Options: TKR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TKR1420L30 12.60 0.00 12.60 114.0 14.00 75.0 0.0 0
32.50 TKR1420L32.5 9.60 0.00 9.60 20.0 13.00 30.0 0.0 0
35.00 TKR1420L35 13.00 4.90 8.10 20.0 9.00 72.0 25.0 20
37.50 TKR1420L37.5 5.70 0.00 5.70 21.0 6.50 21.0 0.0 0
40.00 TKR1420L40 20.90 0.00 21.10 2.0 22.40 1.0 0.0 0
42.50 TKR1420L42.5 1.65 0.25 1.40 29.0 1.70 238.0 10.0 50
45.00 TKR1420L45 16.20 0.00 16.10 2.0 17.50 1.0 0.0 0
47.50 TKR1420L47.5 13.80 0.00 13.60 2.0 15.00 1.0 0.0 0
50.00 TKR1420L50 11.10 0.00 11.10 2.0 12.50 1.0 0.0 0
52.50 TKR1420L52.5 7.60 0.00 7.60 21.0 11.50 21.0 0.0 0
55.00 TKR1420L55 5.30 0.00 5.30 21.0 9.30 31.0 0.0 3
57.50 TKR1420L57.5 2.80 0.00 2.80 35.0 5.80 31.0 0.0 2
60.00 TKR1420L60 0.60 0.00 0.60 35.0 3.70 31.0 0.0 4
62.50 TKR1420L62.5 0.25 0.00 0.05 10.0 0.25 90.0 0.0 0
65.00 TKR1420L65 0.25 0.00 0.00 0.0 0.25 161.0 0.0 0
67.50 TKR1420L67.5 3.28 2.78 0.05 10.0 0.50 10.0 3.0 30
70.00 TKR1420L70 0.25 0.00 0.00 0.0 0.25 259.0 0.0 0
72.50 TKR1420L72.5 1.53 0.88 0.05 10.0 0.65 10.0 3.0 25
75.00 TKR1420L75 0.96 0.31 0.15 10.0 0.65 10.0 1.0 21
77.50 TKR1420L77.5 1.13 0.63 0.05 10.0 0.50 3.0 1.0 2
80.00 TKR1420L80 0.50 0.00 0.10 10.0 0.50 3.0 0.0 0
85.00 TKR1420L85 0.50 0.00 0.05 10.0 0.50 3.0 0.0 0

Put Options: TKR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TKR1420X30 0.25 0.00 0.05 299.0 0.25 267.0 0.0 0
32.50 TKR1420X32.5 0.25 0.00 0.05 283.0 0.25 256.0 0.0 0
35.00 TKR1420X35 0.40 0.15 0.05 57.0 0.25 246.0 1.0 2
37.50 TKR1420X37.5 1.25 1.00 0.05 45.0 0.25 245.0 4.0 15
40.00 TKR1420X40 0.70 0.00 0.05 10.0 0.70 2.0 0.0 0
42.50 TKR1420X42.5 0.95 0.45 0.50 68.0 0.65 212.0 10.0 65
45.00 TKR1420X45 1.92 0.17 1.75 251.0 2.05 98.0 5.0 37
47.50 TKR1420X47.5 0.50 0.00 0.05 10.0 0.50 11.0 0.0 15
50.00 TKR1420X50 8.90 2.80 6.10 142.0 7.30 202.0 20.0 94
52.50 TKR1420X52.5 0.05 0.00 0.05 10.0 0.70 1.0 0.0 33
55.00 TKR1420X55 9.60 0.00 9.60 55.0 13.10 20.0 0.0 0
57.50 TKR1420X57.5 0.30 0.00 0.30 10.0 0.80 10.0 0.0 3
60.00 TKR1420X60 0.25 0.00 0.25 5.0 1.20 10.0 0.0 8
62.50 TKR1420X62.5 17.30 0.00 17.00 6.0 20.90 6.0 0.0 0
65.00 TKR1420X65 19.50 0.00 19.50 30.0 23.20 30.0 0.0 0
67.50 TKR1420X67.5 3.90 0.00 3.90 21.0 7.20 21.0 0.0 4
70.00 TKR1420X70 26.00 0.00 26.00 74.0 27.20 99.0 0.0 0
72.50 TKR1420X72.5 9.60 0.00 9.60 10.0 11.70 10.0 0.0 0
75.00 TKR1420X75 11.00 0.00 11.00 6.0 15.10 21.0 0.0 0
77.50 TKR1420X77.5 13.50 0.00 13.50 21.0 17.80 10.0 0.0 0
80.00 TKR1420X80 17.10 0.00 17.10 10.0 19.20 10.0 0.0 0
85.00 TKR1420X85 22.00 0.00 22.00 1.0 24.70 1.0 0.0 0