Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-12-02)Premium Content

Minerals Technologies Inc (MTX)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTX 170120C00040000 C 01/20/17 40.0 35.70 40.00
MTX 170120C00045000 C 01/20/17 45.0 31.10 35.00
MTX 170120C00050000 C 01/20/17 50.0 26.10 30.00
MTX 170120C00055000 C 01/20/17 55.0 21.10 25.00
MTX 170120C00060000 C 01/20/17 60.0 16.10 20.00
MTX 170120C00065000 C 01/20/17 65.0 11.10 15.00
MTX 170120C00070000 C 01/20/17 70.0 6.10 10.00
MTX 170120C00075000 C 01/20/17 75.0 1.10 5.00
MTX 170120C00080000 C 01/20/17 80.0 0.00 1.55
MTX 170120C00085000 C 01/20/17 85.0 0.00 4.90
MTX 170120C00090000 C 01/20/17 90.0 0.00 0.40
MTX 170120C00095000 C 01/20/17 95.0 0.00 4.90
MTX 170120C00100000 C 01/20/17 100.0 0.00 4.90
MTX 170120C00105000 C 01/20/17 105.0 0.00 4.90
MTX 170120C00110000 C 01/20/17 110.0 0.00 4.90
MTX 170120P00040000 P 01/20/17 40.0 0.00 4.80
MTX 170120P00045000 P 01/20/17 45.0 0.00 4.80
MTX 170120P00050000 P 01/20/17 50.0 0.00 4.80
MTX 170120P00055000 P 01/20/17 55.0 0.00 4.90
MTX 170120P00060000 P 01/20/17 60.0 0.00 4.80
MTX 170120P00065000 P 01/20/17 65.0 0.00 4.80
MTX 170120P00070000 P 01/20/17 70.0 0.00 4.80
MTX 170120P00075000 P 01/20/17 75.0 0.00 1.50
MTX 170120P00080000 P 01/20/17 80.0 0.55 4.00
MTX 170120P00085000 P 01/20/17 85.0 5.10 9.00
MTX 170120P00090000 P 01/20/17 90.0 10.10 14.00
MTX 170120P00095000 P 01/20/17 95.0 15.10 19.00
MTX 170120P00100000 P 01/20/17 100.0 20.10 24.00
MTX 170120P00105000 P 01/20/17 105.0 25.10 29.00
MTX 170120P00110000 P 01/20/17 110.0 30.10 34.00
MTX 170217C00030000 C 02/17/17 30.0 45.60 50.40
MTX 170217C00035000 C 02/17/17 35.0 40.60 45.40
MTX 170217C00040000 C 02/17/17 40.0 35.60 40.40
MTX 170217C00045000 C 02/17/17 45.0 30.50 35.00
MTX 170217C00050000 C 02/17/17 50.0 25.80 30.50
MTX 170217C00055000 C 02/17/17 55.0 20.80 25.50
MTX 170217C00060000 C 02/17/17 60.0 15.60 20.50
MTX 170217C00065000 C 02/17/17 65.0 10.70 15.00
MTX 170217C00070000 C 02/17/17 70.0 6.50 10.40
MTX 170217C00075000 C 02/17/17 75.0 2.85 6.60
MTX 170217C00080000 C 02/17/17 80.0 0.05 4.80
MTX 170217C00085000 C 02/17/17 85.0 0.05 2.15
MTX 170217C00090000 C 02/17/17 90.0 0.00 1.55
MTX 170217C00095000 C 02/17/17 95.0 0.00 1.35
MTX 170217C00100000 C 02/17/17 100.0 0.00 4.90
MTX 170217C00105000 C 02/17/17 105.0 0.00 4.90
MTX 170217P00030000 P 02/17/17 30.0 0.00 4.90
MTX 170217P00035000 P 02/17/17 35.0 0.00 4.90
MTX 170217P00040000 P 02/17/17 40.0 0.00 4.90
MTX 170217P00045000 P 02/17/17 45.0 0.00 4.90
MTX 170217P00050000 P 02/17/17 50.0 0.00 4.90
MTX 170217P00055000 P 02/17/17 55.0 0.00 4.90
MTX 170217P00060000 P 02/17/17 60.0 0.00 4.90
MTX 170217P00065000 P 02/17/17 65.0 0.00 1.45
MTX 170217P00070000 P 02/17/17 70.0 0.05 1.70
MTX 170217P00075000 P 02/17/17 75.0 0.05 4.90
MTX 170217P00080000 P 02/17/17 80.0 1.70 5.40
MTX 170217P00085000 P 02/17/17 85.0 5.70 9.80
MTX 170217P00090000 P 02/17/17 90.0 10.10 14.40
MTX 170217P00095000 P 02/17/17 95.0 14.50 19.30
MTX 170217P00100000 P 02/17/17 100.0 19.60 24.40
MTX 170217P00105000 P 02/17/17 105.0 25.00 29.40
MTX 170519C00040000 C 05/19/17 40.0 35.80 40.20
MTX 170519C00045000 C 05/19/17 45.0 30.70 35.50
MTX 170519C00050000 C 05/19/17 50.0 26.00 30.60
MTX 170519C00055000 C 05/19/17 55.0 21.00 25.60
MTX 170519C00060000 C 05/19/17 60.0 16.30 20.90
MTX 170519C00065000 C 05/19/17 65.0 12.10 16.20
MTX 170519C00070000 C 05/19/17 70.0 8.20 12.20
MTX 170519C00075000 C 05/19/17 75.0 6.30 8.10
MTX 170519C00080000 C 05/19/17 80.0 3.70 5.40
MTX 170519C00085000 C 05/19/17 85.0 2.30 3.80
MTX 170519C00090000 C 05/19/17 90.0 0.05 2.80
MTX 170519P00040000 P 05/19/17 40.0 0.00 4.80
MTX 170519P00045000 P 05/19/17 45.0 0.00 4.90
MTX 170519P00050000 P 05/19/17 50.0 0.00 1.15
MTX 170519P00055000 P 05/19/17 55.0 0.00 1.35
MTX 170519P00060000 P 05/19/17 60.0 0.05 1.80
MTX 170519P00065000 P 05/19/17 65.0 0.50 2.20
MTX 170519P00070000 P 05/19/17 70.0 0.05 5.00
MTX 170519P00075000 P 05/19/17 75.0 3.30 5.00
MTX 170519P00080000 P 05/19/17 80.0 5.60 7.30
MTX 170519P00085000 P 05/19/17 85.0 7.70 11.60
MTX 170519P00090000 P 05/19/17 90.0 11.70 15.50
MTX 170818C00045000 C 08/18/17 45.0 31.00 36.00
MTX 170818C00050000 C 08/18/17 50.0 26.10 31.00
MTX 170818C00055000 C 08/18/17 55.0 21.60 26.50
MTX 170818C00060000 C 08/18/17 60.0 17.00 21.90
MTX 170818C00065000 C 08/18/17 65.0 13.00 17.80
MTX 170818C00070000 C 08/18/17 70.0 9.50 14.00
MTX 170818C00075000 C 08/18/17 75.0 7.90 10.20
MTX 170818C00080000 C 08/18/17 80.0 5.10 7.80
MTX 170818C00085000 C 08/18/17 85.0 3.20 5.20
MTX 170818C00090000 C 08/18/17 90.0 1.50 3.70
MTX 170818C00095000 C 08/18/17 95.0 0.65 3.50
MTX 170818C00100000 C 08/18/17 100.0 0.15 5.00
MTX 170818C00105000 C 08/18/17 105.0 0.00 1.95
MTX 170818C00110000 C 08/18/17 110.0 0.00 1.90
MTX 170818C00115000 C 08/18/17 115.0 0.00 1.70
MTX 170818P00045000 P 08/18/17 45.0 0.00 1.55
MTX 170818P00050000 P 08/18/17 50.0 0.00 1.75
MTX 170818P00055000 P 08/18/17 55.0 0.10 2.15
MTX 170818P00060000 P 08/18/17 60.0 0.55 2.80
MTX 170818P00065000 P 08/18/17 65.0 1.15 3.60
MTX 170818P00070000 P 08/18/17 70.0 2.80 5.10
MTX 170818P00075000 P 08/18/17 75.0 4.30 7.20
MTX 170818P00080000 P 08/18/17 80.0 7.20 9.60
MTX 170818P00085000 P 08/18/17 85.0 9.20 13.00
MTX 170818P00090000 P 08/18/17 90.0 11.60 16.50
MTX 170818P00095000 P 08/18/17 95.0 16.00 20.50
MTX 170818P00100000 P 08/18/17 100.0 20.50 25.00
MTX 170818P00105000 P 08/18/17 105.0 25.00 29.90
MTX 170818P00110000 P 08/18/17 110.0 29.70 34.50
MTX 170818P00115000 P 08/18/17 115.0 34.60 39.50

OPRA data is delayed 15 minutes.