Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-07)Premium Content

Minerals Technologies Inc (MTX)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTX 140419C00030000 C 04/19/14 30.0 28.70 33.40
MTX 140419C00035000 C 04/19/14 35.0 23.70 28.40
MTX 140419C00040000 C 04/19/14 40.0 18.70 23.40
MTX 140419C00045000 C 04/19/14 45.0 13.80 18.40
MTX 140419C00050000 C 04/19/14 50.0 9.00 12.70
MTX 140419C00055000 C 04/19/14 55.0 4.00 7.70
MTX 140419C00060000 C 04/19/14 60.0 0.25 4.90
MTX 140419C00065000 C 04/19/14 65.0 0.00 4.90
MTX 140419C00070000 C 04/19/14 70.0 0.00 4.90
MTX 140419C00075000 C 04/19/14 75.0 0.00 4.90
MTX 140419P00030000 P 04/19/14 30.0 0.00 4.90
MTX 140419P00035000 P 04/19/14 35.0 0.00 4.90
MTX 140419P00040000 P 04/19/14 40.0 0.00 4.90
MTX 140419P00045000 P 04/19/14 45.0 0.00 4.90
MTX 140419P00050000 P 04/19/14 50.0 0.00 4.90
MTX 140419P00055000 P 04/19/14 55.0 0.00 4.90
MTX 140419P00060000 P 04/19/14 60.0 0.00 4.90
MTX 140419P00065000 P 04/19/14 65.0 2.45 4.80
MTX 140419P00070000 P 04/19/14 70.0 7.30 9.90
MTX 140419P00075000 P 04/19/14 75.0 12.30 16.00
MTX 140517C00025000 C 05/17/14 25.0 33.70 38.50
MTX 140517C00030000 C 05/17/14 30.0 28.90 33.50
MTX 140517C00035000 C 05/17/14 35.0 23.90 28.40
MTX 140517C00040000 C 05/17/14 40.0 18.90 23.40
MTX 140517C00045000 C 05/17/14 45.0 13.90 18.40
MTX 140517C00050000 C 05/17/14 50.0 8.90 13.50
MTX 140517C00055000 C 05/17/14 55.0 4.10 8.60
MTX 140517C00060000 C 05/17/14 60.0 1.70 4.90
MTX 140517C00065000 C 05/17/14 65.0 0.00 4.90
MTX 140517C00070000 C 05/17/14 70.0 0.00 4.90
MTX 140517P00025000 P 05/17/14 25.0 0.00 4.90
MTX 140517P00030000 P 05/17/14 30.0 0.00 4.90
MTX 140517P00035000 P 05/17/14 35.0 0.00 4.90
MTX 140517P00040000 P 05/17/14 40.0 0.00 4.90
MTX 140517P00045000 P 05/17/14 45.0 0.00 4.90
MTX 140517P00050000 P 05/17/14 50.0 0.00 4.90
MTX 140517P00055000 P 05/17/14 55.0 0.00 4.90
MTX 140517P00060000 P 05/17/14 60.0 0.00 4.90
MTX 140517P00065000 P 05/17/14 65.0 2.75 5.30
MTX 140517P00070000 P 05/17/14 70.0 6.70 11.00
MTX 140816C00035000 C 08/16/14 35.0 23.70 28.50
MTX 140816C00040000 C 08/16/14 40.0 18.70 23.50
MTX 140816C00045000 C 08/16/14 45.0 14.10 18.20
MTX 140816C00050000 C 08/16/14 50.0 9.50 13.50
MTX 140816C00055000 C 08/16/14 55.0 5.90 9.00
MTX 140816C00060000 C 08/16/14 60.0 1.50 5.00
MTX 140816C00065000 C 08/16/14 65.0 0.80 4.90
MTX 140816C00070000 C 08/16/14 70.0 0.00 4.90
MTX 140816C00075000 C 08/16/14 75.0 0.00 4.90
MTX 140816C00080000 C 08/16/14 80.0 0.00 4.90
MTX 140816C00085000 C 08/16/14 85.0 0.00 4.90
MTX 140816P00035000 P 08/16/14 35.0 0.00 4.90
MTX 140816P00040000 P 08/16/14 40.0 0.00 4.90
MTX 140816P00045000 P 08/16/14 45.0 0.00 4.90
MTX 140816P00050000 P 08/16/14 50.0 0.00 4.90
MTX 140816P00055000 P 08/16/14 55.0 0.30 4.90
MTX 140816P00060000 P 08/16/14 60.0 1.55 3.40
MTX 140816P00065000 P 08/16/14 65.0 4.20 6.30
MTX 140816P00070000 P 08/16/14 70.0 7.60 10.80
MTX 140816P00075000 P 08/16/14 75.0 11.80 16.50
MTX 140816P00080000 P 08/16/14 80.0 17.00 21.10
MTX 140816P00085000 P 08/16/14 85.0 22.00 26.10
MTX 141122C00035000 C 11/22/14 35.0 23.90 28.50
MTX 141122C00040000 C 11/22/14 40.0 18.70 23.50
MTX 141122C00045000 C 11/22/14 45.0 14.40 18.80
MTX 141122C00050000 C 11/22/14 50.0 10.20 14.30
MTX 141122C00055000 C 11/22/14 55.0 6.20 10.20
MTX 141122C00060000 C 11/22/14 60.0 3.50 6.40
MTX 141122C00065000 C 11/22/14 65.0 1.25 4.00
MTX 141122C00070000 C 11/22/14 70.0 0.25 4.90
MTX 141122C00075000 C 11/22/14 75.0 0.00 4.90
MTX 141122C00080000 C 11/22/14 80.0 0.00 4.90
MTX 141122C00085000 C 11/22/14 85.0 0.00 4.90
MTX 141122P00035000 P 11/22/14 35.0 0.00 4.90
MTX 141122P00040000 P 11/22/14 40.0 0.00 4.90
MTX 141122P00045000 P 11/22/14 45.0 0.00 4.90
MTX 141122P00050000 P 11/22/14 50.0 0.05 4.90
MTX 141122P00055000 P 11/22/14 55.0 0.65 4.90
MTX 141122P00060000 P 11/22/14 60.0 2.25 4.80
MTX 141122P00065000 P 11/22/14 65.0 4.00 7.70
MTX 141122P00070000 P 11/22/14 70.0 8.10 11.90
MTX 141122P00075000 P 11/22/14 75.0 12.40 16.40
MTX 141122P00080000 P 11/22/14 80.0 16.80 21.70
MTX 141122P00085000 P 11/22/14 85.0 21.80 26.70

OPRA data is delayed 15 minutes.