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 (2015-06-05)Premium Content

Minerals Technologies Inc (MTX)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTX 150918C00040000 C 09/18/15 40.0 12.20 14.90
MTX 150918C00045000 C 09/18/15 45.0 6.00 11.00
MTX 150918C00050000 C 09/18/15 50.0 1.50 6.00
MTX 150918C00055000 C 09/18/15 55.0 0.75 2.70
MTX 150918C00060000 C 09/18/15 60.0 0.00 0.90
MTX 150918C00065000 C 09/18/15 65.0 0.00 5.00
MTX 150918C00070000 C 09/18/15 70.0 0.00 0.40
MTX 150918C00075000 C 09/18/15 75.0 0.00 0.40
MTX 150918C00080000 C 09/18/15 80.0 0.00 0.40
MTX 150918C00085000 C 09/18/15 85.0 0.00 0.40
MTX 150918C00090000 C 09/18/15 90.0 0.00 5.00
MTX 150918P00040000 P 09/18/15 40.0 0.00 0.45
MTX 150918P00045000 P 09/18/15 45.0 0.00 0.60
MTX 150918P00050000 P 09/18/15 50.0 0.20 4.60
MTX 150918P00055000 P 09/18/15 55.0 2.15 4.10
MTX 150918P00060000 P 09/18/15 60.0 5.70 10.50
MTX 150918P00065000 P 09/18/15 65.0 9.00 14.00
MTX 150918P00070000 P 09/18/15 70.0 14.00 19.00
MTX 150918P00075000 P 09/18/15 75.0 20.80 22.00
MTX 150918P00080000 P 09/18/15 80.0 25.80 27.00
MTX 150918P00085000 P 09/18/15 85.0 30.80 32.00
MTX 150918P00090000 P 09/18/15 90.0 34.90 39.50
MTX 151016C00030000 C 10/16/15 30.0 21.00 26.00
MTX 151016C00035000 C 10/16/15 35.0 16.00 21.00
MTX 151016C00040000 C 10/16/15 40.0 11.00 16.00
MTX 151016C00045000 C 10/16/15 45.0 6.00 10.80
MTX 151016C00050000 C 10/16/15 50.0 2.50 7.00
MTX 151016C00055000 C 10/16/15 55.0 1.95 3.20
MTX 151016C00060000 C 10/16/15 60.0 0.00 5.00
MTX 151016C00065000 C 10/16/15 65.0 0.00 0.95
MTX 151016C00070000 C 10/16/15 70.0 0.00 5.00
MTX 151016C00075000 C 10/16/15 75.0 0.00 0.40
MTX 151016C00080000 C 10/16/15 80.0 0.00 5.00
MTX 151016P00030000 P 10/16/15 30.0 0.00 0.45
MTX 151016P00035000 P 10/16/15 35.0 0.00 5.00
MTX 151016P00040000 P 10/16/15 40.0 0.00 5.00
MTX 151016P00045000 P 10/16/15 45.0 0.00 5.00
MTX 151016P00050000 P 10/16/15 50.0 0.95 3.20
MTX 151016P00055000 P 10/16/15 55.0 2.80 7.50
MTX 151016P00060000 P 10/16/15 60.0 6.20 11.00
MTX 151016P00065000 P 10/16/15 65.0 10.70 15.50
MTX 151016P00070000 P 10/16/15 70.0 14.00 19.00
MTX 151016P00075000 P 10/16/15 75.0 20.80 22.00
MTX 151016P00080000 P 10/16/15 80.0 24.00 29.00
MTX 151120C00045000 C 11/20/15 45.0 8.80 11.00
MTX 151120C00050000 C 11/20/15 50.0 3.50 8.00
MTX 151120C00055000 C 11/20/15 55.0 1.50 5.50
MTX 151120C00060000 C 11/20/15 60.0 0.75 3.40
MTX 151120C00065000 C 11/20/15 65.0 0.15 1.85
MTX 151120C00070000 C 11/20/15 70.0 0.00 0.95
MTX 151120C00075000 C 11/20/15 75.0 0.00 5.00
MTX 151120C00080000 C 11/20/15 80.0 0.00 5.00
MTX 151120C00085000 C 11/20/15 85.0 0.00 0.45
MTX 151120C00090000 C 11/20/15 90.0 0.00 0.45
MTX 151120C00095000 C 11/20/15 95.0 0.00 5.00
MTX 151120P00045000 P 11/20/15 45.0 0.40 2.35
MTX 151120P00050000 P 11/20/15 50.0 1.65 2.65
MTX 151120P00055000 P 11/20/15 55.0 3.60 7.10
MTX 151120P00060000 P 11/20/15 60.0 7.20 12.00
MTX 151120P00065000 P 11/20/15 65.0 11.20 16.00
MTX 151120P00070000 P 11/20/15 70.0 15.70 20.50
MTX 151120P00075000 P 11/20/15 75.0 20.90 22.10
MTX 151120P00080000 P 11/20/15 80.0 25.80 27.00
MTX 151120P00085000 P 11/20/15 85.0 30.80 32.00
MTX 151120P00090000 P 11/20/15 90.0 35.80 37.00
MTX 151120P00095000 P 11/20/15 95.0 40.80 42.00
MTX 160219C00045000 C 02/19/16 45.0 9.60 12.50
MTX 160219C00050000 C 02/19/16 50.0 6.10 8.40
MTX 160219C00055000 C 02/19/16 55.0 3.40 7.00
MTX 160219C00060000 C 02/19/16 60.0 1.65 5.00
MTX 160219C00065000 C 02/19/16 65.0 0.60 3.60
MTX 160219C00070000 C 02/19/16 70.0 0.15 2.40
MTX 160219C00075000 C 02/19/16 75.0 0.00 1.60
MTX 160219C00080000 C 02/19/16 80.0 0.00 1.05
MTX 160219C00085000 C 02/19/16 85.0 0.00 0.75
MTX 160219C00090000 C 02/19/16 90.0 0.00 0.70
MTX 160219C00095000 C 02/19/16 95.0 0.00 0.70
MTX 160219P00045000 P 02/19/16 45.0 1.00 3.80
MTX 160219P00050000 P 02/19/16 50.0 2.45 5.80
MTX 160219P00055000 P 02/19/16 55.0 4.70 8.40
MTX 160219P00060000 P 02/19/16 60.0 7.80 11.50
MTX 160219P00065000 P 02/19/16 65.0 12.20 17.00
MTX 160219P00070000 P 02/19/16 70.0 16.30 18.80
MTX 160219P00075000 P 02/19/16 75.0 21.10 23.00
MTX 160219P00080000 P 02/19/16 80.0 24.80 29.50
MTX 160219P00085000 P 02/19/16 85.0 30.90 32.10
MTX 160219P00090000 P 02/19/16 90.0 35.80 37.10
MTX 160219P00095000 P 02/19/16 95.0 40.80 42.00

OPRA data is delayed 15 minutes.