$43.48 -0.58 (-1.32%) Timken Co - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 43.48
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.58 (-1.32%)
Prev Close: 44.06
Open: 44.13
Bid: 39.68
Ask: 45.50
Options:

Call Options: TKR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TKR1420L30 12.00 0.00 13.10 55.0 14.20 124.0 0.0 0
32.50 TKR1420L32.5 9.50 0.00 9.50 33.0 13.10 67.0 0.0 0
35.00 TKR1420L35 13.00 6.00 8.10 63.0 9.60 129.0 25.0 20
37.50 TKR1420L37.5 4.50 0.00 5.50 70.0 6.50 49.0 0.0 0
40.00 TKR1420L40 21.30 0.90 21.10 10.0 23.10 10.0 4.0 4
42.50 TKR1420L42.5 1.50 0.00 1.40 214.0 1.70 332.0 35.0 80
45.00 TKR1420L45 17.00 0.00 16.40 10.0 18.00 10.0 2.0 2
47.50 TKR1420L47.5 12.80 0.00 13.90 10.0 15.50 10.0 0.0 0
50.00 TKR1420L50 10.30 0.00 11.40 10.0 13.00 10.0 0.0 0
52.50 TKR1420L52.5 7.80 0.00 9.20 10.0 10.20 10.0 0.0 0
55.00 TKR1420L55 5.20 0.00 5.70 3.0 7.80 21.0 0.0 3
57.50 TKR1420L57.5 3.10 0.00 3.10 21.0 5.30 15.0 0.0 2
60.00 TKR1420L60 0.90 0.00 2.30 20.0 3.10 31.0 0.0 4
62.50 TKR1420L62.5 0.30 0.00 0.05 10.0 0.30 121.0 0.0 0
65.00 TKR1420L65 0.30 0.00 0.00 0.0 0.30 184.0 0.0 0
67.50 TKR1420L67.5 3.28 2.48 0.05 10.0 0.45 6.0 3.0 30
70.00 TKR1420L70 0.25 0.00 0.00 0.0 0.25 229.0 0.0 0
72.50 TKR1420L72.5 1.53 1.08 0.05 10.0 0.50 10.0 3.0 25
75.00 TKR1420L75 0.96 0.51 0.15 10.0 0.50 10.0 1.0 21
77.50 TKR1420L77.5 1.13 -1.22 0.05 10.0 0.30 3.0 1.0 2
80.00 TKR1420L80 1.55 0.00 0.10 10.0 0.30 3.0 0.0 0
85.00 TKR1420L85 0.70 0.00 0.05 10.0 0.30 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 0.30 243.0 0.0 0
32.50 TKR1420X32.5 0.25 0.00 0.05 283.0 0.25 174.0 0.0 0
35.00 TKR1420X35 0.40 0.15 0.05 57.0 0.30 201.0 1.0 2
37.50 TKR1420X37.5 1.25 1.00 0.05 45.0 0.30 225.0 4.0 15
40.00 TKR1420X40 2.35 0.00 0.05 10.0 0.50 10.0 0.0 0
42.50 TKR1420X42.5 0.45 0.10 0.40 52.0 0.55 201.0 38.0 70
45.00 TKR1420X45 1.92 0.57 1.55 270.0 2.00 317.0 5.0 37
47.50 TKR1420X47.5 2.45 0.00 0.05 10.0 0.65 31.0 0.0 15
50.00 TKR1420X50 8.90 3.70 6.00 175.0 7.00 154.0 20.0 94
52.50 TKR1420X52.5 2.45 0.00 0.05 10.0 0.25 2.0 0.0 33
55.00 TKR1420X55 9.30 0.00 9.50 129.0 13.00 99.0 0.0 0
57.50 TKR1420X57.5 0.20 0.00 0.20 10.0 0.50 10.0 0.0 3
60.00 TKR1420X60 0.10 0.00 0.35 31.0 0.90 10.0 0.0 8
62.50 TKR1420X62.5 16.60 0.00 16.80 31.0 20.90 20.0 0.0 0
65.00 TKR1420X65 19.30 0.00 19.30 20.0 23.10 10.0 0.0 0
67.50 TKR1420X67.5 3.40 0.00 5.00 10.0 6.00 10.0 0.0 4
70.00 TKR1420X70 25.00 0.00 25.80 129.0 26.90 55.0 0.0 0
72.50 TKR1420X72.5 7.50 0.00 7.90 10.0 12.20 21.0 0.0 0
75.00 TKR1420X75 10.20 0.00 10.40 10.0 14.60 21.0 0.0 0
77.50 TKR1420X77.5 13.00 0.00 14.70 10.0 16.30 10.0 0.0 0
80.00 TKR1420X80 15.30 0.00 17.20 10.0 18.80 10.0 0.0 0
85.00 TKR1420X85 20.50 0.00 20.40 10.0 24.70 21.0 0.0 0