$39.51 +0.59 (1.52%) Timken Co - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 39.51
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.59 (1.52%)
Prev Close: 38.92
Open: 39.14
Bid: 37.09
Ask: 42.76
Options:

Call Options: TKR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 TKR1422K32.5 6.00 0.00 6.80 94.0 7.70 240.0 0.0 0
35.00 TKR1422K35 3.90 0.00 4.30 433.0 5.30 337.0 0.0 0
37.50 TKR1422K37.5 2.40 0.00 2.65 302.0 3.10 256.0 6.0 6
40.00 TKR1422K40 1.15 0.00 1.20 211.0 1.50 90.0 56.0 81
42.50 TKR1422K42.5 0.45 0.10 0.45 67.0 0.70 353.0 5.0 16
45.00 TKR1422K45 0.25 0.00 0.05 10.0 0.30 276.0 0.0 0
47.50 TKR1422K47.5 0.50 0.25 0.05 25.0 0.25 204.0 4.0 4
50.00 TKR1422K50 0.25 0.00 0.05 10.0 0.25 275.0 0.0 0
52.50 TKR1422K52.5 0.25 0.00 0.00 0.0 0.25 208.0 0.0 0
55.00 TKR1422K55 0.25 0.00 0.00 0.0 0.25 216.0 0.0 0

Put Options: TKR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 TKR1422W32.5 0.15 0.00 0.10 10.0 0.40 307.0 0.0 0
35.00 TKR1422W35 0.55 0.00 0.35 92.0 0.65 314.0 0.0 0
37.50 TKR1422W37.5 1.40 0.35 0.85 134.0 1.10 158.0 4.0 5
40.00 TKR1422W40 0.85 -1.55 1.90 120.0 2.20 162.0 4.0 4
42.50 TKR1422W42.5 1.40 -2.40 3.20 381.0 4.00 238.0 20.0 20
45.00 TKR1422W45 2.65 -3.35 5.50 127.0 6.20 171.0 27.0 27
47.50 TKR1422W47.5 8.40 0.00 7.70 33.0 8.80 57.0 0.0 0
50.00 TKR1422W50 10.60 0.00 8.80 228.0 12.80 183.0 0.0 0
52.50 TKR1422W52.5 12.70 0.00 11.30 204.0 15.30 178.0 0.0 0
55.00 TKR1422W55 15.80 0.00 15.10 258.0 16.20 222.0 0.0 0