Timken Co $45.66

down -0.36


21/8/2014 04:01 PM  |  NYSE : TKR  
Industries : Industrial / Machine Tools & Accessories
Last Trade: 45.66
Trade Time: Aug 21 04:01 PM Eastern Daylight Time
Change: -0.36 (-0.78 %)
Prev Close: 46.02
Open: 46.00
Bid: 41.55
Ask: 46.50
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TKR Trend Analysis - it has underperformed the S&P 500 by 41%
Options:

Call Options: TKR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 TKR1420I35 32.70 0.00 33.30 10.0 36.00 30.0 0.0 0
40.00 TKR1420I40 27.60 0.00 27.60 10.0 31.00 20.0 0.0 0
45.00 TKR1420I45 22.60 0.00 23.30 1.0 24.50 10.0 0.0 0
47.50 TKR1420I47.5 20.30 0.00 19.30 10.0 22.00 10.0 0.0 0
50.00 TKR1420I50 19.20 0.00 18.20 10.0 21.10 10.0 0.0 0
52.50 TKR1420I52.5 15.70 0.00 15.90 10.0 18.40 20.0 0.0 10
55.00 TKR1420I55 13.20 0.00 13.20 10.0 16.00 10.0 0.0 6
57.50 TKR1420I57.5 11.50 0.00 9.40 11.0 13.50 10.0 0.0 300
60.00 TKR1420I60 9.80 2.10 9.00 11.0 9.70 21.0 10.0 18
62.50 TKR1420I62.5 7.50 0.00 5.90 3.0 9.00 11.0 5.0 7,170
65.00 TKR1420I65 5.90 1.10 3.90 118.0 6.60 161.0 1.0 173
67.50 TKR1420I67.5 3.33 0.63 1.95 128.0 2.85 64.0 1.0 99
70.00 TKR1420I70 1.80 0.70 0.75 85.0 1.40 101.0 2.0 434
72.50 TKR1420I72.5 0.60 0.35 0.10 85.0 0.65 85.0 10.0 31
75.00 TKR1420I75 0.05 0.00 0.05 11.0 0.45 32.0 0.0 0
77.50 TKR1420I77.5 0.40 0.00 0.05 10.0 0.40 31.0 0.0 0
80.00 TKR1420I80 0.40 0.00 0.05 2.0 0.35 31.0 0.0 0

Put Options: TKR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 TKR1420U35 0.45 0.05 0.00 0.0 0.35 31.0 1.0 1
40.00 TKR1420U40 0.45 0.05 0.05 10.0 0.35 31.0 80.0 83
45.00 TKR1420U45 0.35 0.00 0.10 10.0 0.35 32.0 0.0 377
47.50 TKR1420U47.5 0.35 0.00 0.10 10.0 0.35 31.0 0.0 65
50.00 TKR1420U50 0.45 0.05 0.10 10.0 0.40 31.0 2.0 154
52.50 TKR1420U52.5 0.45 0.00 0.05 10.0 0.40 31.0 4.0 68
55.00 TKR1420U55 0.05 -0.05 0.05 10.0 0.10 10.0 3.0 5,393
57.50 TKR1420U57.5 0.15 -0.35 0.05 1.0 0.50 93.0 12.0 109
60.00 TKR1420U60 0.30 -0.20 0.05 1.0 0.50 73.0 2.0 51
62.50 TKR1420U62.5 0.30 0.25 0.05 81.0 0.65 117.0 20.0 53
65.00 TKR1420U65 0.40 0.20 0.20 79.0 0.80 21.0 10.0 55
67.50 TKR1420U67.5 0.60 0.00 0.70 55.0 1.35 21.0 0.0 19
70.00 TKR1420U70 1.40 0.00 1.75 55.0 2.55 31.0 0.0 0
72.50 TKR1420U72.5 2.80 0.00 1.90 32.0 4.50 31.0 0.0 0
75.00 TKR1420U75 4.90 0.00 5.80 10.0 6.80 21.0 0.0 8
77.50 TKR1420U77.5 5.50 0.00 8.20 10.0 10.90 11.0 0.0 0
80.00 TKR1420U80 7.90 0.00 9.20 10.0 12.00 10.0 0.0 0
Trading Center