Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Nov 21 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTX 171215C00050000 C Dec 15, 2017 50.0 22.20 22.80
MTX 171215C00055000 C Dec 15, 2017 55.0 16.90 17.90
MTX 171215C00060000 C Dec 15, 2017 60.0 11.90 12.80
MTX 171215C00065000 C Dec 15, 2017 65.0 7.20 8.10
MTX 171215C00070000 C Dec 15, 2017 70.0 2.55 3.10
MTX 171215C00075000 C Dec 15, 2017 75.0 0.15 0.40
MTX 171215C00080000 C Dec 15, 2017 80.0 0.00 0.10
MTX 171215C00085000 C Dec 15, 2017 85.0 0.00 0.10
MTX 171215C00090000 C Dec 15, 2017 90.0 0.00 0.25
MTX 171215C00095000 C Dec 15, 2017 95.0 0.00 0.10
MTX 171215C00100000 C Dec 15, 2017 100.0 0.00 0.10
MTX 171215P00050000 P Dec 15, 2017 50.0 0.00 0.10
MTX 171215P00055000 P Dec 15, 2017 55.0 0.00 0.15
MTX 171215P00060000 P Dec 15, 2017 60.0 0.00 0.15
MTX 171215P00065000 P Dec 15, 2017 65.0 0.00 0.20
MTX 171215P00070000 P Dec 15, 2017 70.0 0.30 0.55
MTX 171215P00075000 P Dec 15, 2017 75.0 2.50 3.40
MTX 171215P00080000 P Dec 15, 2017 80.0 7.30 8.20
MTX 171215P00085000 P Dec 15, 2017 85.0 12.10 13.00
MTX 171215P00090000 P Dec 15, 2017 90.0 17.00 18.10
MTX 171215P00095000 P Dec 15, 2017 95.0 22.30 23.00
MTX 171215P00100000 P Dec 15, 2017 100.0 27.00 28.20
MTX 180119C00045000 C Jan 19, 2018 45.0 27.00 28.00
MTX 180119C00050000 C Jan 19, 2018 50.0 22.20 22.90
MTX 180119C00055000 C Jan 19, 2018 55.0 17.10 18.10
MTX 180119C00060000 C Jan 19, 2018 60.0 12.00 13.20
MTX 180119C00065000 C Jan 19, 2018 65.0 7.50 8.30
MTX 180119C00070000 C Jan 19, 2018 70.0 3.30 4.00
MTX 180119C00075000 C Jan 19, 2018 75.0 0.85 1.20
MTX 180119C00080000 C Jan 19, 2018 80.0 0.05 0.25
MTX 180119C00085000 C Jan 19, 2018 85.0 0.00 0.25
MTX 180119C00090000 C Jan 19, 2018 90.0 0.00 0.25
MTX 180119C00095000 C Jan 19, 2018 95.0 0.00 0.25
MTX 180119P00045000 P Jan 19, 2018 45.0 0.00 0.25
MTX 180119P00050000 P Jan 19, 2018 50.0 0.00 0.25
MTX 180119P00055000 P Jan 19, 2018 55.0 0.00 0.25
MTX 180119P00060000 P Jan 19, 2018 60.0 0.00 0.25
MTX 180119P00065000 P Jan 19, 2018 65.0 0.15 0.40
MTX 180119P00070000 P Jan 19, 2018 70.0 0.85 1.30
MTX 180119P00075000 P Jan 19, 2018 75.0 3.30 3.90
MTX 180119P00080000 P Jan 19, 2018 80.0 7.40 8.20
MTX 180119P00085000 P Jan 19, 2018 85.0 12.10 13.20
MTX 180119P00090000 P Jan 19, 2018 90.0 17.10 18.10
MTX 180119P00095000 P Jan 19, 2018 95.0 22.10 23.00
MTX 180216C00050000 C Feb 16, 2018 50.0 22.30 22.90
MTX 180216C00055000 C Feb 16, 2018 55.0 17.50 18.30
MTX 180216C00060000 C Feb 16, 2018 60.0 12.70 13.30
MTX 180216C00065000 C Feb 16, 2018 65.0 8.20 8.80
MTX 180216C00070000 C Feb 16, 2018 70.0 4.40 4.90
MTX 180216C00075000 C Feb 16, 2018 75.0 1.80 2.25
MTX 180216C00080000 C Feb 16, 2018 80.0 0.60 0.90
MTX 180216C00085000 C Feb 16, 2018 85.0 0.10 0.35
MTX 180216C00090000 C Feb 16, 2018 90.0 0.00 0.20
MTX 180216C00095000 C Feb 16, 2018 95.0 0.00 0.25
MTX 180216C00100000 C Feb 16, 2018 100.0 0.00 0.25
MTX 180216P00050000 P Feb 16, 2018 50.0 0.00 0.25
MTX 180216P00055000 P Feb 16, 2018 55.0 0.00 0.25
MTX 180216P00060000 P Feb 16, 2018 60.0 0.15 0.40
MTX 180216P00065000 P Feb 16, 2018 65.0 0.70 0.95
MTX 180216P00070000 P Feb 16, 2018 70.0 1.90 2.25
MTX 180216P00075000 P Feb 16, 2018 75.0 4.00 4.70
MTX 180216P00080000 P Feb 16, 2018 80.0 7.60 8.40
MTX 180216P00085000 P Feb 16, 2018 85.0 12.00 13.00
MTX 180216P00090000 P Feb 16, 2018 90.0 17.00 18.10
MTX 180216P00095000 P Feb 16, 2018 95.0 22.20 23.00
MTX 180216P00100000 P Feb 16, 2018 100.0 27.00 28.10
MTX 180518C00040000 C May 18, 2018 40.0 32.10 33.30
MTX 180518C00045000 C May 18, 2018 45.0 27.20 28.40
MTX 180518C00050000 C May 18, 2018 50.0 22.30 23.50
MTX 180518C00055000 C May 18, 2018 55.0 17.60 18.80
MTX 180518C00060000 C May 18, 2018 60.0 13.40 14.40
MTX 180518C00065000 C May 18, 2018 65.0 9.30 10.20
MTX 180518C00070000 C May 18, 2018 70.0 6.00 6.70
MTX 180518C00075000 C May 18, 2018 75.0 3.30 4.00
MTX 180518C00080000 C May 18, 2018 80.0 1.80 2.25
MTX 180518C00085000 C May 18, 2018 85.0 0.85 1.20
MTX 180518C00090000 C May 18, 2018 90.0 0.30 0.65
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 0.30
MTX 180518P00055000 P May 18, 2018 55.0 0.25 0.55
MTX 180518P00060000 P May 18, 2018 60.0 0.75 1.10
MTX 180518P00065000 P May 18, 2018 65.0 1.60 2.05
MTX 180518P00070000 P May 18, 2018 70.0 3.10 3.60
MTX 180518P00075000 P May 18, 2018 75.0 5.50 6.10
MTX 180518P00080000 P May 18, 2018 80.0 8.90 9.50
MTX 180518P00085000 P May 18, 2018 85.0 12.50 13.60
MTX 180518P00090000 P May 18, 2018 90.0 17.20 18.30
OPRA data is delayed 15 minutes.