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 (2014-12-05)Premium Content

Minerals Technologies Inc (MTX)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTX 141220C00035000 C 12/20/14 35.0 33.60 37.40
MTX 141220C00040000 C 12/20/14 40.0 28.50 33.40
MTX 141220C00045000 C 12/20/14 45.0 23.50 28.40
MTX 141220C00050000 C 12/20/14 50.0 18.50 23.40
MTX 141220C00055000 C 12/20/14 55.0 13.50 18.40
MTX 141220C00060000 C 12/20/14 60.0 8.50 13.40
MTX 141220C00065000 C 12/20/14 65.0 3.60 7.40
MTX 141220C00070000 C 12/20/14 70.0 0.00 4.40
MTX 141220C00075000 C 12/20/14 75.0 0.00 0.15
MTX 141220C00080000 C 12/20/14 80.0 0.00 4.80
MTX 141220C00085000 C 12/20/14 85.0 0.00 4.80
MTX 141220P00035000 P 12/20/14 35.0 0.00 4.30
MTX 141220P00040000 P 12/20/14 40.0 0.00 4.50
MTX 141220P00045000 P 12/20/14 45.0 0.00 4.00
MTX 141220P00050000 P 12/20/14 50.0 0.00 4.80
MTX 141220P00055000 P 12/20/14 55.0 0.00 4.80
MTX 141220P00060000 P 12/20/14 60.0 0.00 4.80
MTX 141220P00065000 P 12/20/14 65.0 0.00 4.30
MTX 141220P00070000 P 12/20/14 70.0 0.00 5.00
MTX 141220P00075000 P 12/20/14 75.0 2.30 6.10
MTX 141220P00080000 P 12/20/14 80.0 7.20 11.60
MTX 141220P00085000 P 12/20/14 85.0 12.30 16.40
MTX 150117C00050000 C 01/17/15 50.0 18.50 23.10
MTX 150117C00055000 C 01/17/15 55.0 13.60 18.50
MTX 150117C00060000 C 01/17/15 60.0 8.60 13.50
MTX 150117C00065000 C 01/17/15 65.0 3.80 8.20
MTX 150117C00070000 C 01/17/15 70.0 0.10 4.90
MTX 150117C00075000 C 01/17/15 75.0 0.00 3.50
MTX 150117C00080000 C 01/17/15 80.0 0.00 0.50
MTX 150117C00085000 C 01/17/15 85.0 0.00 4.80
MTX 150117C00090000 C 01/17/15 90.0 0.00 4.80
MTX 150117C00095000 C 01/17/15 95.0 0.00 4.30
MTX 150117C00100000 C 01/17/15 100.0 0.00 4.80
MTX 150117P00050000 P 01/17/15 50.0 0.00 4.30
MTX 150117P00055000 P 01/17/15 55.0 0.00 4.30
MTX 150117P00060000 P 01/17/15 60.0 0.00 0.50
MTX 150117P00065000 P 01/17/15 65.0 0.00 5.00
MTX 150117P00070000 P 01/17/15 70.0 0.10 5.00
MTX 150117P00075000 P 01/17/15 75.0 4.00 7.40
MTX 150117P00080000 P 01/17/15 80.0 6.70 11.50
MTX 150117P00085000 P 01/17/15 85.0 11.70 16.50
MTX 150117P00090000 P 01/17/15 90.0 17.20 21.60
MTX 150117P00095000 P 01/17/15 95.0 21.80 26.50
MTX 150117P00100000 P 01/17/15 100.0 27.20 31.10
MTX 150220C00040000 C 02/20/15 40.0 28.90 33.20
MTX 150220C00045000 C 02/20/15 45.0 23.50 28.40
MTX 150220C00050000 C 02/20/15 50.0 18.50 23.40
MTX 150220C00055000 C 02/20/15 55.0 13.60 18.50
MTX 150220C00060000 C 02/20/15 60.0 9.00 13.90
MTX 150220C00065000 C 02/20/15 65.0 4.30 8.00
MTX 150220C00070000 C 02/20/15 70.0 0.90 5.00
MTX 150220C00075000 C 02/20/15 75.0 1.30 2.00
MTX 150220C00080000 C 02/20/15 80.0 0.00 1.00
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 4.00
MTX 150220P00045000 P 02/20/15 45.0 0.00 4.80
MTX 150220P00050000 P 02/20/15 50.0 0.00 0.50
MTX 150220P00055000 P 02/20/15 55.0 0.00 0.50
MTX 150220P00060000 P 02/20/15 60.0 0.00 5.00
MTX 150220P00065000 P 02/20/15 65.0 0.00 5.00
MTX 150220P00070000 P 02/20/15 70.0 1.50 5.40
MTX 150220P00075000 P 02/20/15 75.0 4.70 8.50
MTX 150220P00080000 P 02/20/15 80.0 8.00 12.20
MTX 150220P00085000 P 02/20/15 85.0 12.00 16.60
MTX 150220P00090000 P 02/20/15 90.0 17.70 21.60
MTX 150515C00035000 C 05/15/15 35.0 33.90 38.20
MTX 150515C00040000 C 05/15/15 40.0 28.50 33.40
MTX 150515C00045000 C 05/15/15 45.0 24.00 28.50
MTX 150515C00050000 C 05/15/15 50.0 18.80 23.50
MTX 150515C00055000 C 05/15/15 55.0 14.00 18.90
MTX 150515C00060000 C 05/15/15 60.0 9.50 13.20
MTX 150515C00065000 C 05/15/15 65.0 5.70 9.50
MTX 150515C00070000 C 05/15/15 70.0 2.70 6.80
MTX 150515C00075000 C 05/15/15 75.0 1.00 4.10
MTX 150515C00080000 C 05/15/15 80.0 0.00 5.00
MTX 150515C00085000 C 05/15/15 85.0 0.55 1.45
MTX 150515P00035000 P 05/15/15 35.0 0.00 4.30
MTX 150515P00040000 P 05/15/15 40.0 0.00 5.00
MTX 150515P00045000 P 05/15/15 45.0 0.00 1.25
MTX 150515P00050000 P 05/15/15 50.0 0.00 5.00
MTX 150515P00055000 P 05/15/15 55.0 0.00 5.00
MTX 150515P00060000 P 05/15/15 60.0 0.00 5.00
MTX 150515P00065000 P 05/15/15 65.0 1.00 5.10
MTX 150515P00070000 P 05/15/15 70.0 3.10 7.00
MTX 150515P00075000 P 05/15/15 75.0 6.30 10.10
MTX 150515P00080000 P 05/15/15 80.0 10.00 13.70
MTX 150515P00085000 P 05/15/15 85.0 13.50 17.70

OPRA data is delayed 15 minutes.