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 (2014-09-05)Premium Content

Minerals Technologies Inc (MTX)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTX 141122C00035000 C 11/22/14 35.0 26.20 31.00
MTX 141122C00040000 C 11/22/14 40.0 20.40 24.10
MTX 141122C00045000 C 11/22/14 45.0 16.60 19.10
MTX 141122C00050000 C 11/22/14 50.0 10.90 14.20
MTX 141122C00055000 C 11/22/14 55.0 6.30 9.20
MTX 141122C00060000 C 11/22/14 60.0 1.65 6.50
MTX 141122C00065000 C 11/22/14 65.0 0.00 4.90
MTX 141122C00070000 C 11/22/14 70.0 0.00 0.65
MTX 141122C00075000 C 11/22/14 75.0 0.00 4.90
MTX 141122C00080000 C 11/22/14 80.0 0.00 0.75
MTX 141122C00085000 C 11/22/14 85.0 0.00 0.75
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 0.00 4.90
MTX 141122P00055000 P 11/22/14 55.0 0.00 0.65
MTX 141122P00060000 P 11/22/14 60.0 0.00 4.90
MTX 141122P00065000 P 11/22/14 65.0 2.40 4.40
MTX 141122P00070000 P 11/22/14 70.0 6.50 8.90
MTX 141122P00075000 P 11/22/14 75.0 11.50 13.90
MTX 141122P00080000 P 11/22/14 80.0 16.40 18.60
MTX 141122P00085000 P 11/22/14 85.0 19.50 24.00
MTX 141220C00035000 C 12/20/14 35.0 26.20 31.00
MTX 141220C00040000 C 12/20/14 40.0 20.00 24.80
MTX 141220C00045000 C 12/20/14 45.0 16.50 18.60
MTX 141220C00050000 C 12/20/14 50.0 10.00 13.70
MTX 141220C00055000 C 12/20/14 55.0 6.50 11.00
MTX 141220C00060000 C 12/20/14 60.0 2.15 7.00
MTX 141220C00065000 C 12/20/14 65.0 0.50 1.90
MTX 141220C00070000 C 12/20/14 70.0 0.00 0.65
MTX 141220C00075000 C 12/20/14 75.0 0.00 0.45
MTX 141220C00080000 C 12/20/14 80.0 0.00 0.55
MTX 141220C00085000 C 12/20/14 85.0 0.00 0.55
MTX 141220P00035000 P 12/20/14 35.0 0.00 0.55
MTX 141220P00040000 P 12/20/14 40.0 0.00 0.40
MTX 141220P00045000 P 12/20/14 45.0 0.00 0.55
MTX 141220P00050000 P 12/20/14 50.0 0.00 0.45
MTX 141220P00055000 P 12/20/14 55.0 0.00 4.90
MTX 141220P00060000 P 12/20/14 60.0 0.75 2.30
MTX 141220P00065000 P 12/20/14 65.0 2.85 4.70
MTX 141220P00070000 P 12/20/14 70.0 4.50 9.00
MTX 141220P00075000 P 12/20/14 75.0 11.00 13.60
MTX 141220P00080000 P 12/20/14 80.0 16.40 18.90
MTX 141220P00085000 P 12/20/14 85.0 19.00 23.90
MTX 150220C00040000 C 02/20/15 40.0 21.10 26.00
MTX 150220C00045000 C 02/20/15 45.0 15.00 19.20
MTX 150220C00050000 C 02/20/15 50.0 10.80 13.90
MTX 150220C00055000 C 02/20/15 55.0 6.20 9.40
MTX 150220C00060000 C 02/20/15 60.0 3.00 7.50
MTX 150220C00065000 C 02/20/15 65.0 1.35 2.80
MTX 150220C00070000 C 02/20/15 70.0 0.20 1.40
MTX 150220C00075000 C 02/20/15 75.0 0.00 0.60
MTX 150220C00080000 C 02/20/15 80.0 0.00 0.50
MTX 150220C00085000 C 02/20/15 85.0 0.00 0.50
MTX 150220C00090000 C 02/20/15 90.0 0.00 0.50
MTX 150220P00040000 P 02/20/15 40.0 0.00 0.55
MTX 150220P00045000 P 02/20/15 45.0 0.00 0.50
MTX 150220P00050000 P 02/20/15 50.0 0.00 0.75
MTX 150220P00055000 P 02/20/15 55.0 0.35 1.15
MTX 150220P00060000 P 02/20/15 60.0 0.00 4.90
MTX 150220P00065000 P 02/20/15 65.0 3.80 5.40
MTX 150220P00070000 P 02/20/15 70.0 7.30 9.20
MTX 150220P00075000 P 02/20/15 75.0 11.70 13.90
MTX 150220P00080000 P 02/20/15 80.0 16.50 18.60
MTX 150220P00085000 P 02/20/15 85.0 21.50 25.30
MTX 150220P00090000 P 02/20/15 90.0 26.40 28.50
MTX 150515C00035000 C 05/15/15 35.0 26.10 31.00
MTX 150515C00040000 C 05/15/15 40.0 21.20 23.70
MTX 150515C00045000 C 05/15/15 45.0 15.00 18.90
MTX 150515C00050000 C 05/15/15 50.0 12.00 16.50
MTX 150515C00055000 C 05/15/15 55.0 8.00 10.20
MTX 150515C00060000 C 05/15/15 60.0 4.50 6.70
MTX 150515C00065000 C 05/15/15 65.0 2.55 4.10
MTX 150515C00070000 C 05/15/15 70.0 1.15 2.45
MTX 150515C00075000 C 05/15/15 75.0 0.00 1.50
MTX 150515C00080000 C 05/15/15 80.0 0.00 1.05
MTX 150515C00085000 C 05/15/15 85.0 0.00 0.85
MTX 150515P00035000 P 05/15/15 35.0 0.00 0.70
MTX 150515P00040000 P 05/15/15 40.0 0.00 0.50
MTX 150515P00045000 P 05/15/15 45.0 0.00 0.55
MTX 150515P00050000 P 05/15/15 50.0 0.15 1.15
MTX 150515P00055000 P 05/15/15 55.0 0.85 2.05
MTX 150515P00060000 P 05/15/15 60.0 0.50 5.00
MTX 150515P00065000 P 05/15/15 65.0 2.50 7.40
MTX 150515P00070000 P 05/15/15 70.0 6.00 10.50
MTX 150515P00075000 P 05/15/15 75.0 11.80 14.10
MTX 150515P00080000 P 05/15/15 80.0 15.60 19.20
MTX 150515P00085000 P 05/15/15 85.0 19.00 23.90

OPRA data is delayed 15 minutes.