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 Dec 5 2016 3:14PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTX 161216C00045000 C 12/16/16 45.0 32.10 35.80
MTX 161216C00050000 C 12/16/16 50.0 27.10 31.00
MTX 161216C00055000 C 12/16/16 55.0 22.10 26.00
MTX 161216C00060000 C 12/16/16 60.0 17.10 21.00
MTX 161216C00065000 C 12/16/16 65.0 12.10 15.80
MTX 161216C00070000 C 12/16/16 70.0 7.10 10.80
MTX 161216C00075000 C 12/16/16 75.0 3.00 5.50
MTX 161216C00080000 C 12/16/16 80.0 0.05 4.10
MTX 161216C00085000 C 12/16/16 85.0 0.00 1.80
MTX 161216C00090000 C 12/16/16 90.0 0.00 1.80
MTX 161216C00095000 C 12/16/16 95.0 0.00 4.50
MTX 161216P00045000 P 12/16/16 45.0 0.00 4.50
MTX 161216P00050000 P 12/16/16 50.0 0.00 4.50
MTX 161216P00055000 P 12/16/16 55.0 0.00 4.50
MTX 161216P00060000 P 12/16/16 60.0 0.00 4.50
MTX 161216P00065000 P 12/16/16 65.0 0.00 4.50
MTX 161216P00070000 P 12/16/16 70.0 0.00 1.80
MTX 161216P00075000 P 12/16/16 75.0 0.05 4.90
MTX 161216P00080000 P 12/16/16 80.0 0.60 4.90
MTX 161216P00085000 P 12/16/16 85.0 4.50 8.20
MTX 161216P00090000 P 12/16/16 90.0 9.20 13.00
MTX 161216P00095000 P 12/16/16 95.0 14.20 18.00
MTX 170120C00040000 C 01/20/17 40.0 37.10 40.80
MTX 170120C00045000 C 01/20/17 45.0 32.00 36.70
MTX 170120C00050000 C 01/20/17 50.0 27.00 31.80
MTX 170120C00055000 C 01/20/17 55.0 22.00 26.70
MTX 170120C00060000 C 01/20/17 60.0 17.00 21.10
MTX 170120C00065000 C 01/20/17 65.0 12.30 16.20
MTX 170120C00070000 C 01/20/17 70.0 7.70 11.80
MTX 170120C00075000 C 01/20/17 75.0 3.90 8.00
MTX 170120C00080000 C 01/20/17 80.0 2.70 3.50
MTX 170120C00085000 C 01/20/17 85.0 0.15 1.65
MTX 170120C00090000 C 01/20/17 90.0 0.00 2.10
MTX 170120C00095000 C 01/20/17 95.0 0.00 1.80
MTX 170120C00100000 C 01/20/17 100.0 0.00 1.80
MTX 170120C00105000 C 01/20/17 105.0 0.00 1.80
MTX 170120C00110000 C 01/20/17 110.0 0.00 4.50
MTX 170120P00040000 P 01/20/17 40.0 0.00 4.50
MTX 170120P00045000 P 01/20/17 45.0 0.00 4.50
MTX 170120P00050000 P 01/20/17 50.0 0.00 4.50
MTX 170120P00055000 P 01/20/17 55.0 0.00 4.50
MTX 170120P00060000 P 01/20/17 60.0 0.00 1.80
MTX 170120P00065000 P 01/20/17 65.0 0.00 1.80
MTX 170120P00070000 P 01/20/17 70.0 0.05 2.15
MTX 170120P00075000 P 01/20/17 75.0 1.30 2.25
MTX 170120P00080000 P 01/20/17 80.0 3.20 4.30
MTX 170120P00085000 P 01/20/17 85.0 5.50 9.40
MTX 170120P00090000 P 01/20/17 90.0 9.60 13.40
MTX 170120P00095000 P 01/20/17 95.0 13.60 18.10
MTX 170120P00100000 P 01/20/17 100.0 18.60 23.00
MTX 170120P00105000 P 01/20/17 105.0 23.40 28.00
MTX 170120P00110000 P 01/20/17 110.0 29.20 33.00
MTX 170217C00030000 C 02/17/17 30.0 47.10 51.00
MTX 170217C00035000 C 02/17/17 35.0 42.00 46.70
MTX 170217C00040000 C 02/17/17 40.0 37.00 41.70
MTX 170217C00045000 C 02/17/17 45.0 32.10 36.10
MTX 170217C00050000 C 02/17/17 50.0 27.00 31.80
MTX 170217C00055000 C 02/17/17 55.0 22.10 26.90
MTX 170217C00060000 C 02/17/17 60.0 17.00 21.40
MTX 170217C00065000 C 02/17/17 65.0 12.80 17.40
MTX 170217C00070000 C 02/17/17 70.0 8.50 12.50
MTX 170217C00075000 C 02/17/17 75.0 5.40 7.60
MTX 170217C00080000 C 02/17/17 80.0 3.90 4.80
MTX 170217C00085000 C 02/17/17 85.0 1.50 2.75
MTX 170217C00090000 C 02/17/17 90.0 0.05 2.25
MTX 170217C00095000 C 02/17/17 95.0 0.05 1.00
MTX 170217C00100000 C 02/17/17 100.0 0.00 1.90
MTX 170217C00105000 C 02/17/17 105.0 0.00 1.90
MTX 170217P00030000 P 02/17/17 30.0 0.00 4.70
MTX 170217P00035000 P 02/17/17 35.0 0.00 4.70
MTX 170217P00040000 P 02/17/17 40.0 0.00 4.70
MTX 170217P00045000 P 02/17/17 45.0 0.00 4.70
MTX 170217P00050000 P 02/17/17 50.0 0.00 4.70
MTX 170217P00055000 P 02/17/17 55.0 0.00 1.90
MTX 170217P00060000 P 02/17/17 60.0 0.00 2.65
MTX 170217P00065000 P 02/17/17 65.0 0.05 2.30
MTX 170217P00070000 P 02/17/17 70.0 1.05 2.15
MTX 170217P00075000 P 02/17/17 75.0 2.45 3.60
MTX 170217P00080000 P 02/17/17 80.0 4.50 5.60
MTX 170217P00085000 P 02/17/17 85.0 7.30 9.70
MTX 170217P00090000 P 02/17/17 90.0 10.40 14.00
MTX 170217P00095000 P 02/17/17 95.0 14.50 18.40
MTX 170217P00100000 P 02/17/17 100.0 18.50 23.20
MTX 170217P00105000 P 02/17/17 105.0 24.50 28.00
MTX 170519C00040000 C 05/19/17 40.0 37.10 40.90
MTX 170519C00045000 C 05/19/17 45.0 32.10 36.90
MTX 170519C00050000 C 05/19/17 50.0 27.50 32.10
MTX 170519C00055000 C 05/19/17 55.0 22.60 27.40
MTX 170519C00060000 C 05/19/17 60.0 18.30 22.20
MTX 170519C00065000 C 05/19/17 65.0 14.30 18.30
MTX 170519C00070000 C 05/19/17 70.0 10.50 14.50
MTX 170519C00075000 C 05/19/17 75.0 8.20 9.70
MTX 170519C00080000 C 05/19/17 80.0 5.40 7.40
MTX 170519C00085000 C 05/19/17 85.0 4.00 5.40
MTX 170519C00090000 C 05/19/17 90.0 0.30 3.50
MTX 170519P00040000 P 05/19/17 40.0 0.00 4.90
MTX 170519P00045000 P 05/19/17 45.0 0.00 2.50
MTX 170519P00050000 P 05/19/17 50.0 0.00 1.25
MTX 170519P00055000 P 05/19/17 55.0 0.10 1.20
MTX 170519P00060000 P 05/19/17 60.0 0.50 1.75
MTX 170519P00065000 P 05/19/17 65.0 0.05 4.90
MTX 170519P00070000 P 05/19/17 70.0 2.75 3.80
MTX 170519P00075000 P 05/19/17 75.0 4.40 5.70
MTX 170519P00080000 P 05/19/17 80.0 6.50 8.00
MTX 170519P00085000 P 05/19/17 85.0 9.30 10.80
MTX 170519P00090000 P 05/19/17 90.0 11.30 15.40

OPRA data is delayed 15 minutes.