Timken Co $47.01

down -0.84


29/7/2014 04:04 PM  |  NYSE : TKR  
Industries : Industrial / Machine Tools & Accessories
Last Trade: 47.01
Trade Time: Jul 29 04:04 PM Eastern Daylight Time
Change: -0.84 (-1.76 %)
Prev Close: 47.85
Open: 47.83
Bid: 42.80
Ask: 51.34
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 33%
Options:

Call Options: TKR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 TKR1416H37.5 8.80 0.00 8.10 112.0 12.00 127.0 0.0 0
40.00 TKR1416H40 6.20 0.00 5.70 256.0 9.60 256.0 0.0 0
42.50 TKR1416H42.5 5.00 0.00 3.30 307.0 7.20 300.0 0.0 0
45.00 TKR1416H45 4.00 1.10 2.65 58.0 4.00 410.0 4.0 4
47.50 TKR1416H47.5 1.75 0.25 1.10 255.0 1.45 576.0 48.0 63
50.00 TKR1416H50 17.00 0.00 17.20 10.0 19.80 10.0 0.0 0
52.50 TKR1416H52.5 0.25 0.20 0.05 10.0 0.25 402.0 50.0 117
55.00 TKR1416H55 11.90 0.00 13.60 10.0 14.80 10.0 0.0 0
57.50 TKR1416H57.5 0.25 0.00 0.05 11.0 0.25 127.0 0.0 0
60.00 TKR1416H60 6.50 0.00 8.60 10.0 11.40 10.0 0.0 4
62.50 TKR1416H62.5 4.60 0.00 6.20 10.0 7.40 21.0 0.0 4
65.00 TKR1416H65 0.25 0.00 0.00 0.0 0.25 174.0 0.0 0
67.50 TKR1416H67.5 4.60 3.00 1.95 42.0 4.90 34.0 15.0 75
70.00 TKR1416H70 1.45 0.90 0.75 31.0 1.40 41.0 25.0 61
72.50 TKR1416H72.5 0.05 0.00 0.05 31.0 0.60 32.0 0.0 20
75.00 TKR1416H75 0.45 0.00 0.10 2.0 0.45 32.0 0.0 2
80.00 TKR1416H80 0.40 0.00 0.00 0.0 0.40 31.0 0.0 0
85.00 TKR1416H85 0.40 0.00 0.00 0.0 0.40 31.0 0.0 0

Put Options: TKR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 TKR1416T37.5 0.25 0.00 0.05 11.0 0.25 129.0 0.0 0
40.00 TKR1416T40 0.15 -0.10 0.05 265.0 0.25 255.0 10.0 10
42.50 TKR1416T42.5 0.20 0.15 0.05 1546.0 0.30 132.0 20.0 40
45.00 TKR1416T45 0.55 0.05 0.65 31.0 0.75 29.0 65.0 210
47.50 TKR1416T47.5 1.55 0.25 1.65 147.0 1.75 24.0 37.0 194
50.00 TKR1416T50 0.40 0.00 0.00 0.0 0.40 31.0 0.0 0
52.50 TKR1416T52.5 4.60 0.00 4.60 201.0 5.90 45.0 10.0 10
55.00 TKR1416T55 0.40 0.00 0.05 10.0 0.40 31.0 0.0 0
57.50 TKR1416T57.5 7.40 0.00 8.10 268.0 10.90 58.0 0.0 0
60.00 TKR1416T60 0.50 0.00 0.05 10.0 0.50 31.0 0.0 0
62.50 TKR1416T62.5 12.30 0.00 13.10 60.0 16.10 84.0 0.0 0
65.00 TKR1416T65 14.90 0.00 15.60 10.0 19.40 216.0 0.0 0
67.50 TKR1416T67.5 0.75 0.00 0.50 41.0 1.15 31.0 0.0 2
70.00 TKR1416T70 1.85 0.00 1.55 20.0 2.50 31.0 0.0 18
72.50 TKR1416T72.5 3.40 0.00 3.20 31.0 5.80 32.0 0.0 0
75.00 TKR1416T75 5.60 0.00 5.50 10.0 6.80 21.0 0.0 0
80.00 TKR1416T80 9.40 0.00 10.50 10.0 11.60 10.0 0.0 0
85.00 TKR1416T85 14.50 0.00 15.50 10.0 16.60 10.0 0.0 0
Trading Center