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 Feb 22 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTX 170317C00045000 C 03/17/17 45.0 31.10 36.00
MTX 170317C00050000 C 03/17/17 50.0 26.10 31.00
MTX 170317C00055000 C 03/17/17 55.0 21.10 26.00
MTX 170317C00060000 C 03/17/17 60.0 16.10 21.00
MTX 170317C00065000 C 03/17/17 65.0 11.60 16.00
MTX 170317C00070000 C 03/17/17 70.0 6.60 11.00
MTX 170317C00075000 C 03/17/17 75.0 2.50 7.00
MTX 170317C00080000 C 03/17/17 80.0 0.05 4.90
MTX 170317C00085000 C 03/17/17 85.0 0.00 1.70
MTX 170317C00090000 C 03/17/17 90.0 0.00 4.90
MTX 170317C00095000 C 03/17/17 95.0 0.00 4.90
MTX 170317C00100000 C 03/17/17 100.0 0.00 4.90
MTX 170317C00105000 C 03/17/17 105.0 0.00 4.90
MTX 170317C00110000 C 03/17/17 110.0 0.00 4.90
MTX 170317C00115000 C 03/17/17 115.0 0.00 4.90
MTX 170317P00045000 P 03/17/17 45.0 0.00 4.90
MTX 170317P00050000 P 03/17/17 50.0 0.00 4.90
MTX 170317P00055000 P 03/17/17 55.0 0.00 4.90
MTX 170317P00060000 P 03/17/17 60.0 0.00 0.40
MTX 170317P00065000 P 03/17/17 65.0 0.00 0.55
MTX 170317P00070000 P 03/17/17 70.0 0.00 1.00
MTX 170317P00075000 P 03/17/17 75.0 0.25 1.75
MTX 170317P00080000 P 03/17/17 80.0 0.05 4.70
MTX 170317P00085000 P 03/17/17 85.0 4.90 9.00
MTX 170317P00090000 P 03/17/17 90.0 9.00 14.00
MTX 170317P00095000 P 03/17/17 95.0 14.00 18.90
MTX 170317P00100000 P 03/17/17 100.0 19.00 23.90
MTX 170317P00105000 P 03/17/17 105.0 24.00 28.90
MTX 170317P00110000 P 03/17/17 110.0 29.00 33.90
MTX 170317P00115000 P 03/17/17 115.0 34.00 38.90
MTX 170421C00045000 C 04/21/17 45.0 31.10 35.50
MTX 170421C00050000 C 04/21/17 50.0 26.00 30.80
MTX 170421C00055000 C 04/21/17 55.0 21.10 25.90
MTX 170421C00060000 C 04/21/17 60.0 16.10 20.90
MTX 170421C00065000 C 04/21/17 65.0 11.30 16.00
MTX 170421C00070000 C 04/21/17 70.0 8.20 11.40
MTX 170421C00075000 C 04/21/17 75.0 4.30 7.80
MTX 170421C00080000 C 04/21/17 80.0 2.05 3.30
MTX 170421C00085000 C 04/21/17 85.0 0.60 1.50
MTX 170421C00090000 C 04/21/17 90.0 0.05 1.20
MTX 170421C00095000 C 04/21/17 95.0 0.00 0.70
MTX 170421C00100000 C 04/21/17 100.0 0.00 4.90
MTX 170421C00105000 C 04/21/17 105.0 0.00 4.90
MTX 170421C00110000 C 04/21/17 110.0 0.00 4.90
MTX 170421C00115000 C 04/21/17 115.0 0.00 4.90
MTX 170421P00045000 P 04/21/17 45.0 0.00 4.90
MTX 170421P00050000 P 04/21/17 50.0 0.00 4.90
MTX 170421P00055000 P 04/21/17 55.0 0.00 4.90
MTX 170421P00060000 P 04/21/17 60.0 0.00 1.35
MTX 170421P00065000 P 04/21/17 65.0 0.00 0.75
MTX 170421P00070000 P 04/21/17 70.0 0.15 1.40
MTX 170421P00075000 P 04/21/17 75.0 1.40 2.35
MTX 170421P00080000 P 04/21/17 80.0 3.40 4.60
MTX 170421P00085000 P 04/21/17 85.0 5.90 9.50
MTX 170421P00090000 P 04/21/17 90.0 10.10 14.50
MTX 170421P00095000 P 04/21/17 95.0 14.50 19.40
MTX 170421P00100000 P 04/21/17 100.0 19.50 24.20
MTX 170421P00105000 P 04/21/17 105.0 24.50 29.20
MTX 170421P00110000 P 04/21/17 110.0 29.50 34.20
MTX 170421P00115000 P 04/21/17 115.0 34.50 38.90
MTX 170519C00040000 C 05/19/17 40.0 36.10 41.00
MTX 170519C00045000 C 05/19/17 45.0 31.10 36.00
MTX 170519C00050000 C 05/19/17 50.0 26.10 31.00
MTX 170519C00055000 C 05/19/17 55.0 21.10 26.00
MTX 170519C00060000 C 05/19/17 60.0 16.60 21.50
MTX 170519C00065000 C 05/19/17 65.0 11.60 16.50
MTX 170519C00070000 C 05/19/17 70.0 8.90 12.00
MTX 170519C00075000 C 05/19/17 75.0 4.50 9.00
MTX 170519C00080000 C 05/19/17 80.0 2.95 4.50
MTX 170519C00085000 C 05/19/17 85.0 1.40 2.30
MTX 170519C00090000 C 05/19/17 90.0 0.50 1.80
MTX 170519P00040000 P 05/19/17 40.0 0.00 5.00
MTX 170519P00045000 P 05/19/17 45.0 0.00 5.00
MTX 170519P00050000 P 05/19/17 50.0 0.00 5.00
MTX 170519P00055000 P 05/19/17 55.0 0.00 1.40
MTX 170519P00060000 P 05/19/17 60.0 0.00 1.80
MTX 170519P00065000 P 05/19/17 65.0 0.20 2.10
MTX 170519P00070000 P 05/19/17 70.0 1.10 2.40
MTX 170519P00075000 P 05/19/17 75.0 2.35 3.30
MTX 170519P00080000 P 05/19/17 80.0 4.40 5.70
MTX 170519P00085000 P 05/19/17 85.0 5.10 9.50
MTX 170519P00090000 P 05/19/17 90.0 9.50 13.50
MTX 170818C00045000 C 08/18/17 45.0 31.60 36.00
MTX 170818C00050000 C 08/18/17 50.0 26.60 31.50
MTX 170818C00055000 C 08/18/17 55.0 21.60 26.50
MTX 170818C00060000 C 08/18/17 60.0 17.10 22.00
MTX 170818C00065000 C 08/18/17 65.0 13.70 18.00
MTX 170818C00070000 C 08/18/17 70.0 9.70 14.00
MTX 170818C00075000 C 08/18/17 75.0 7.40 9.00
MTX 170818C00080000 C 08/18/17 80.0 5.10 6.40
MTX 170818C00085000 C 08/18/17 85.0 3.10 4.50
MTX 170818C00090000 C 08/18/17 90.0 1.75 2.70
MTX 170818C00095000 C 08/18/17 95.0 0.90 2.35
MTX 170818C00100000 C 08/18/17 100.0 0.05 2.90
MTX 170818C00105000 C 08/18/17 105.0 0.00 2.20
MTX 170818C00110000 C 08/18/17 110.0 0.00 2.00
MTX 170818C00115000 C 08/18/17 115.0 0.00 1.70
MTX 170818P00045000 P 08/18/17 45.0 0.00 1.70
MTX 170818P00050000 P 08/18/17 50.0 0.00 1.80
MTX 170818P00055000 P 08/18/17 55.0 0.00 1.70
MTX 170818P00060000 P 08/18/17 60.0 0.40 1.45
MTX 170818P00065000 P 08/18/17 65.0 1.05 2.25
MTX 170818P00070000 P 08/18/17 70.0 2.45 3.40
MTX 170818P00075000 P 08/18/17 75.0 1.55 5.50
MTX 170818P00080000 P 08/18/17 80.0 6.30 7.60
MTX 170818P00085000 P 08/18/17 85.0 9.20 11.00
MTX 170818P00090000 P 08/18/17 90.0 10.50 14.80
MTX 170818P00095000 P 08/18/17 95.0 14.50 18.80
MTX 170818P00100000 P 08/18/17 100.0 19.50 24.40
MTX 170818P00105000 P 08/18/17 105.0 24.00 28.90
MTX 170818P00110000 P 08/18/17 110.0 29.00 33.90
MTX 170818P00115000 P 08/18/17 115.0 34.00 38.90

OPRA data is delayed 15 minutes.