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 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTX 140517C00025000 C 05/17/14 25.0 35.60 39.60
MTX 140517C00030000 C 05/17/14 30.0 30.60 34.50
MTX 140517C00035000 C 05/17/14 35.0 25.60 29.60
MTX 140517C00040000 C 05/17/14 40.0 20.60 24.20
MTX 140517C00045000 C 05/17/14 45.0 15.60 19.20
MTX 140517C00050000 C 05/17/14 50.0 10.60 14.20
MTX 140517C00055000 C 05/17/14 55.0 6.00 8.80
MTX 140517C00060000 C 05/17/14 60.0 2.25 4.00
MTX 140517C00065000 C 05/17/14 65.0 0.05 1.00
MTX 140517C00070000 C 05/17/14 70.0 0.00 0.75
MTX 140517P00025000 P 05/17/14 25.0 0.00 1.35
MTX 140517P00030000 P 05/17/14 30.0 0.00 1.35
MTX 140517P00035000 P 05/17/14 35.0 0.00 1.35
MTX 140517P00040000 P 05/17/14 40.0 0.00 1.35
MTX 140517P00045000 P 05/17/14 45.0 0.00 1.35
MTX 140517P00050000 P 05/17/14 50.0 0.00 1.35
MTX 140517P00055000 P 05/17/14 55.0 0.00 0.80
MTX 140517P00060000 P 05/17/14 60.0 0.20 1.65
MTX 140517P00065000 P 05/17/14 65.0 1.90 4.60
MTX 140517P00070000 P 05/17/14 70.0 6.20 9.50
MTX 140621C00035000 C 06/21/14 35.0 25.60 29.60
MTX 140621C00040000 C 06/21/14 40.0 20.60 24.20
MTX 140621C00045000 C 06/21/14 45.0 15.60 19.20
MTX 140621C00050000 C 06/21/14 50.0 10.60 14.30
MTX 140621C00055000 C 06/21/14 55.0 5.80 9.80
MTX 140621C00060000 C 06/21/14 60.0 2.50 4.70
MTX 140621C00065000 C 06/21/14 65.0 0.50 2.05
MTX 140621C00070000 C 06/21/14 70.0 0.00 0.95
MTX 140621C00075000 C 06/21/14 75.0 0.00 0.75
MTX 140621C00080000 C 06/21/14 80.0 0.00 1.35
MTX 140621C00085000 C 06/21/14 85.0 0.00 1.35
MTX 140621P00035000 P 06/21/14 35.0 0.00 1.35
MTX 140621P00040000 P 06/21/14 40.0 0.00 1.35
MTX 140621P00045000 P 06/21/14 45.0 0.00 1.35
MTX 140621P00050000 P 06/21/14 50.0 0.00 0.80
MTX 140621P00055000 P 06/21/14 55.0 0.00 1.10
MTX 140621P00060000 P 06/21/14 60.0 0.35 2.45
MTX 140621P00065000 P 06/21/14 65.0 3.00 4.50
MTX 140621P00070000 P 06/21/14 70.0 5.70 9.80
MTX 140621P00075000 P 06/21/14 75.0 10.90 14.50
MTX 140621P00080000 P 06/21/14 80.0 15.80 19.50
MTX 140621P00085000 P 06/21/14 85.0 20.80 24.50
MTX 140816C00035000 C 08/16/14 35.0 25.60 29.40
MTX 140816C00040000 C 08/16/14 40.0 20.80 23.60
MTX 140816C00045000 C 08/16/14 45.0 15.60 19.40
MTX 140816C00050000 C 08/16/14 50.0 10.90 14.00
MTX 140816C00055000 C 08/16/14 55.0 6.90 9.60
MTX 140816C00060000 C 08/16/14 60.0 3.20 5.40
MTX 140816C00065000 C 08/16/14 65.0 0.40 3.50
MTX 140816C00070000 C 08/16/14 70.0 0.10 1.05
MTX 140816C00075000 C 08/16/14 75.0 0.00 1.25
MTX 140816C00080000 C 08/16/14 80.0 0.00 1.05
MTX 140816C00085000 C 08/16/14 85.0 0.00 1.00
MTX 140816P00035000 P 08/16/14 35.0 0.00 1.80
MTX 140816P00040000 P 08/16/14 40.0 0.00 1.80
MTX 140816P00045000 P 08/16/14 45.0 0.00 1.05
MTX 140816P00050000 P 08/16/14 50.0 0.00 1.40
MTX 140816P00055000 P 08/16/14 55.0 0.15 2.05
MTX 140816P00060000 P 08/16/14 60.0 0.80 3.90
MTX 140816P00065000 P 08/16/14 65.0 3.90 5.90
MTX 140816P00070000 P 08/16/14 70.0 6.50 9.40
MTX 140816P00075000 P 08/16/14 75.0 11.00 14.80
MTX 140816P00080000 P 08/16/14 80.0 15.90 19.60
MTX 140816P00085000 P 08/16/14 85.0 20.60 24.50
MTX 141122C00035000 C 11/22/14 35.0 25.60 29.70
MTX 141122C00040000 C 11/22/14 40.0 20.60 24.40
MTX 141122C00045000 C 11/22/14 45.0 15.80 19.50
MTX 141122C00050000 C 11/22/14 50.0 11.20 15.40
MTX 141122C00055000 C 11/22/14 55.0 7.50 10.30
MTX 141122C00060000 C 11/22/14 60.0 3.90 6.80
MTX 141122C00065000 C 11/22/14 65.0 1.90 3.90
MTX 141122C00070000 C 11/22/14 70.0 0.50 2.70
MTX 141122C00075000 C 11/22/14 75.0 0.20 1.10
MTX 141122C00080000 C 11/22/14 80.0 0.00 1.65
MTX 141122C00085000 C 11/22/14 85.0 0.00 1.60
MTX 141122P00035000 P 11/22/14 35.0 0.00 1.35
MTX 141122P00040000 P 11/22/14 40.0 0.00 1.40
MTX 141122P00045000 P 11/22/14 45.0 0.00 1.60
MTX 141122P00050000 P 11/22/14 50.0 0.20 2.10
MTX 141122P00055000 P 11/22/14 55.0 0.60 2.70
MTX 141122P00060000 P 11/22/14 60.0 2.10 4.60
MTX 141122P00065000 P 11/22/14 65.0 4.40 7.20
MTX 141122P00070000 P 11/22/14 70.0 7.60 10.50
MTX 141122P00075000 P 11/22/14 75.0 11.50 15.40
MTX 141122P00080000 P 11/22/14 80.0 15.70 19.90
MTX 141122P00085000 P 11/22/14 85.0 20.80 24.80

OPRA data is delayed 15 minutes.