Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Minerals Technologies Inc (MTX)
As of Feb 22 2018 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTX 180316C00050000 C Mar 16, 2018 50.0 20.90 21.60
MTX 180316C00055000 C Mar 16, 2018 55.0 15.80 16.60
MTX 180316C00060000 C Mar 16, 2018 60.0 11.00 11.80
MTX 180316C00065000 C Mar 16, 2018 65.0 6.10 6.80
MTX 180316C00070000 C Mar 16, 2018 70.0 2.00 2.75
MTX 180316C00075000 C Mar 16, 2018 75.0 0.15 0.45
MTX 180316C00080000 C Mar 16, 2018 80.0 0.00 0.20
MTX 180316C00085000 C Mar 16, 2018 85.0 0.00 0.25
MTX 180316C00090000 C Mar 16, 2018 90.0 0.00 0.25
MTX 180316C00095000 C Mar 16, 2018 95.0 0.00 0.25
MTX 180316C00100000 C Mar 16, 2018 100.0 0.00 0.10
MTX 180316P00050000 P Mar 16, 2018 50.0 0.00 0.15
MTX 180316P00055000 P Mar 16, 2018 55.0 0.00 0.10
MTX 180316P00060000 P Mar 16, 2018 60.0 0.00 0.25
MTX 180316P00065000 P Mar 16, 2018 65.0 0.10 0.30
MTX 180316P00070000 P Mar 16, 2018 70.0 0.85 1.25
MTX 180316P00075000 P Mar 16, 2018 75.0 3.60 4.50
MTX 180316P00080000 P Mar 16, 2018 80.0 8.30 9.20
MTX 180316P00085000 P Mar 16, 2018 85.0 13.50 14.30
MTX 180316P00090000 P Mar 16, 2018 90.0 18.30 19.30
MTX 180316P00095000 P Mar 16, 2018 95.0 23.40 24.30
MTX 180316P00100000 P Mar 16, 2018 100.0 28.50 29.20
MTX 180420C00045000 C Apr 20, 2018 45.0 25.90 26.80
MTX 180420C00050000 C Apr 20, 2018 50.0 21.20 21.80
MTX 180420C00055000 C Apr 20, 2018 55.0 16.00 16.90
MTX 180420C00060000 C Apr 20, 2018 60.0 11.20 12.00
MTX 180420C00065000 C Apr 20, 2018 65.0 6.70 7.40
MTX 180420C00070000 C Apr 20, 2018 70.0 3.20 3.70
MTX 180420C00075000 C Apr 20, 2018 75.0 1.00 1.30
MTX 180420C00080000 C Apr 20, 2018 80.0 0.25 0.40
MTX 180420C00085000 C Apr 20, 2018 85.0 0.00 0.25
MTX 180420C00090000 C Apr 20, 2018 90.0 0.00 0.25
MTX 180420C00095000 C Apr 20, 2018 95.0 0.00 0.25
MTX 180420P00045000 P Apr 20, 2018 45.0 0.00 0.25
MTX 180420P00050000 P Apr 20, 2018 50.0 0.00 0.25
MTX 180420P00055000 P Apr 20, 2018 55.0 0.00 0.25
MTX 180420P00060000 P Apr 20, 2018 60.0 0.10 0.25
MTX 180420P00065000 P Apr 20, 2018 65.0 0.50 0.80
MTX 180420P00070000 P Apr 20, 2018 70.0 1.70 2.15
MTX 180420P00075000 P Apr 20, 2018 75.0 4.30 5.10
MTX 180420P00080000 P Apr 20, 2018 80.0 8.50 9.30
MTX 180420P00085000 P Apr 20, 2018 85.0 13.40 14.20
MTX 180420P00090000 P Apr 20, 2018 90.0 18.40 19.10
MTX 180420P00095000 P Apr 20, 2018 95.0 23.40 24.30
MTX 180518C00040000 C May 18, 2018 40.0 31.00 31.80
MTX 180518C00045000 C May 18, 2018 45.0 26.00 26.90
MTX 180518C00050000 C May 18, 2018 50.0 21.10 21.90
MTX 180518C00055000 C May 18, 2018 55.0 16.30 17.10
MTX 180518C00060000 C May 18, 2018 60.0 11.50 12.50
MTX 180518C00065000 C May 18, 2018 65.0 7.30 8.30
MTX 180518C00070000 C May 18, 2018 70.0 3.90 4.70
MTX 180518C00075000 C May 18, 2018 75.0 1.75 2.30
MTX 180518C00080000 C May 18, 2018 80.0 0.55 0.95
MTX 180518C00085000 C May 18, 2018 85.0 0.15 0.40
MTX 180518C00090000 C May 18, 2018 90.0 0.00 0.25
MTX 180518P00040000 P May 18, 2018 40.0 0.00 0.25
MTX 180518P00045000 P May 18, 2018 45.0 0.00 0.25
MTX 180518P00050000 P May 18, 2018 50.0 0.00 0.25
MTX 180518P00055000 P May 18, 2018 55.0 0.10 0.25
MTX 180518P00060000 P May 18, 2018 60.0 0.40 0.65
MTX 180518P00065000 P May 18, 2018 65.0 1.10 1.45
MTX 180518P00070000 P May 18, 2018 70.0 2.45 3.10
MTX 180518P00075000 P May 18, 2018 75.0 5.10 5.60
MTX 180518P00080000 P May 18, 2018 80.0 8.70 9.70
MTX 180518P00085000 P May 18, 2018 85.0 13.30 14.30
MTX 180518P00090000 P May 18, 2018 90.0 18.30 19.20
MTX 180817C00045000 C Aug 17, 2018 45.0 26.50 27.30
MTX 180817C00050000 C Aug 17, 2018 50.0 21.70 22.60
MTX 180817C00055000 C Aug 17, 2018 55.0 17.00 17.80
MTX 180817C00060000 C Aug 17, 2018 60.0 12.70 13.60
MTX 180817C00065000 C Aug 17, 2018 65.0 8.90 9.90
MTX 180817C00070000 C Aug 17, 2018 70.0 5.70 6.40
MTX 180817C00075000 C Aug 17, 2018 75.0 3.30 3.90
MTX 180817C00080000 C Aug 17, 2018 80.0 1.75 2.35
MTX 180817C00085000 C Aug 17, 2018 85.0 0.80 1.20
MTX 180817C00090000 C Aug 17, 2018 90.0 0.40 0.65
MTX 180817C00095000 C Aug 17, 2018 95.0 0.05 0.40
MTX 180817P00045000 P Aug 17, 2018 45.0 0.00 0.25
MTX 180817P00050000 P Aug 17, 2018 50.0 0.20 0.45
MTX 180817P00055000 P Aug 17, 2018 55.0 0.50 0.85
MTX 180817P00060000 P Aug 17, 2018 60.0 1.10 1.55
MTX 180817P00065000 P Aug 17, 2018 65.0 2.15 2.70
MTX 180817P00070000 P Aug 17, 2018 70.0 3.80 4.50
MTX 180817P00075000 P Aug 17, 2018 75.0 6.30 7.10
MTX 180817P00080000 P Aug 17, 2018 80.0 9.60 10.60
MTX 180817P00085000 P Aug 17, 2018 85.0 13.70 14.60
MTX 180817P00090000 P Aug 17, 2018 90.0 18.40 19.30
MTX 180817P00095000 P Aug 17, 2018 95.0 23.30 24.20
OPRA data is delayed 15 minutes.