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 (2017-03-03)Premium Content

Minerals Technologies Inc (MTX)
As of Mar 28 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTX 170421C00045000 C 04/21/17 45.0 28.00 32.00
MTX 170421C00050000 C 04/21/17 50.0 23.00 27.00
MTX 170421C00055000 C 04/21/17 55.0 18.00 22.10
MTX 170421C00060000 C 04/21/17 60.0 13.00 17.00
MTX 170421C00065000 C 04/21/17 65.0 8.00 12.00
MTX 170421C00070000 C 04/21/17 70.0 4.00 7.10
MTX 170421C00075000 C 04/21/17 75.0 1.05 3.10
MTX 170421C00080000 C 04/21/17 80.0 0.05 1.00
MTX 170421C00085000 C 04/21/17 85.0 0.00 0.75
MTX 170421C00090000 C 04/21/17 90.0 0.00 0.65
MTX 170421C00095000 C 04/21/17 95.0 0.00 0.60
MTX 170421C00100000 C 04/21/17 100.0 0.00 0.60
MTX 170421C00105000 C 04/21/17 105.0 0.00 0.60
MTX 170421C00110000 C 04/21/17 110.0 0.00 0.60
MTX 170421C00115000 C 04/21/17 115.0 0.00 0.60
MTX 170421P00045000 P 04/21/17 45.0 0.00 0.60
MTX 170421P00050000 P 04/21/17 50.0 0.00 0.60
MTX 170421P00055000 P 04/21/17 55.0 0.00 0.65
MTX 170421P00060000 P 04/21/17 60.0 0.00 0.10
MTX 170421P00065000 P 04/21/17 65.0 0.00 0.80
MTX 170421P00070000 P 04/21/17 70.0 0.10 0.80
MTX 170421P00075000 P 04/21/17 75.0 1.10 2.00
MTX 170421P00080000 P 04/21/17 80.0 3.70 7.00
MTX 170421P00085000 P 04/21/17 85.0 8.00 12.00
MTX 170421P00090000 P 04/21/17 90.0 13.00 17.00
MTX 170421P00095000 P 04/21/17 95.0 17.50 22.00
MTX 170421P00100000 P 04/21/17 100.0 22.50 27.00
MTX 170421P00105000 P 04/21/17 105.0 27.60 32.00
MTX 170421P00110000 P 04/21/17 110.0 32.10 37.00
MTX 170421P00115000 P 04/21/17 115.0 38.10 42.00
MTX 170519C00040000 C 05/19/17 40.0 33.00 37.00
MTX 170519C00045000 C 05/19/17 45.0 28.00 32.50
MTX 170519C00050000 C 05/19/17 50.0 23.00 27.50
MTX 170519C00055000 C 05/19/17 55.0 18.50 22.30
MTX 170519C00060000 C 05/19/17 60.0 13.50 17.40
MTX 170519C00065000 C 05/19/17 65.0 9.00 13.00
MTX 170519C00070000 C 05/19/17 70.0 5.30 7.80
MTX 170519C00075000 C 05/19/17 75.0 3.20 4.20
MTX 170519C00080000 C 05/19/17 80.0 1.10 1.95
MTX 170519C00085000 C 05/19/17 85.0 0.25 0.90
MTX 170519C00090000 C 05/19/17 90.0 0.00 0.80
MTX 170519P00040000 P 05/19/17 40.0 0.00 0.65
MTX 170519P00045000 P 05/19/17 45.0 0.00 0.65
MTX 170519P00050000 P 05/19/17 50.0 0.00 0.70
MTX 170519P00055000 P 05/19/17 55.0 0.00 0.70
MTX 170519P00060000 P 05/19/17 60.0 0.05 0.85
MTX 170519P00065000 P 05/19/17 65.0 0.30 1.20
MTX 170519P00070000 P 05/19/17 70.0 0.85 1.60
MTX 170519P00075000 P 05/19/17 75.0 2.20 3.20
MTX 170519P00080000 P 05/19/17 80.0 4.80 8.00
MTX 170519P00085000 P 05/19/17 85.0 8.70 12.50
MTX 170519P00090000 P 05/19/17 90.0 13.30 17.00
MTX 170818C00045000 C 08/18/17 45.0 29.10 32.30
MTX 170818C00050000 C 08/18/17 50.0 24.00 28.80
MTX 170818C00055000 C 08/18/17 55.0 19.10 23.90
MTX 170818C00060000 C 08/18/17 60.0 14.90 18.40
MTX 170818C00065000 C 08/18/17 65.0 10.70 14.40
MTX 170818C00070000 C 08/18/17 70.0 7.10 10.00
MTX 170818C00075000 C 08/18/17 75.0 5.50 6.50
MTX 170818C00080000 C 08/18/17 80.0 3.20 4.30
MTX 170818C00085000 C 08/18/17 85.0 1.75 2.55
MTX 170818C00090000 C 08/18/17 90.0 0.60 1.85
MTX 170818C00095000 C 08/18/17 95.0 0.30 1.50
MTX 170818C00100000 C 08/18/17 100.0 0.15 1.25
MTX 170818C00105000 C 08/18/17 105.0 0.05 1.10
MTX 170818C00110000 C 08/18/17 110.0 0.00 1.00
MTX 170818C00115000 C 08/18/17 115.0 0.00 0.95
MTX 170818P00045000 P 08/18/17 45.0 0.00 1.05
MTX 170818P00050000 P 08/18/17 50.0 0.10 1.20
MTX 170818P00055000 P 08/18/17 55.0 0.25 1.45
MTX 170818P00060000 P 08/18/17 60.0 0.50 1.90
MTX 170818P00065000 P 08/18/17 65.0 1.00 2.60
MTX 170818P00070000 P 08/18/17 70.0 2.35 3.70
MTX 170818P00075000 P 08/18/17 75.0 4.10 5.60
MTX 170818P00080000 P 08/18/17 80.0 6.70 7.90
MTX 170818P00085000 P 08/18/17 85.0 10.10 13.10
MTX 170818P00090000 P 08/18/17 90.0 14.00 17.30
MTX 170818P00095000 P 08/18/17 95.0 17.50 22.00
MTX 170818P00100000 P 08/18/17 100.0 22.10 26.50
MTX 170818P00105000 P 08/18/17 105.0 26.70 31.50
MTX 170818P00110000 P 08/18/17 110.0 32.10 36.20
MTX 170818P00115000 P 08/18/17 115.0 37.20 41.20
MTX 171117C00040000 C 11/17/17 40.0 34.30 37.60
MTX 171117C00045000 C 11/17/17 45.0 29.10 33.90
MTX 171117C00050000 C 11/17/17 50.0 24.50 29.30
MTX 171117C00055000 C 11/17/17 55.0 20.10 23.50
MTX 171117C00060000 C 11/17/17 60.0 15.90 19.50
MTX 171117C00065000 C 11/17/17 65.0 12.10 15.50
MTX 171117C00070000 C 11/17/17 70.0 8.70 11.20
MTX 171117C00075000 C 11/17/17 75.0 6.90 8.20
MTX 171117C00080000 C 11/17/17 80.0 4.70 5.90
MTX 171117C00085000 C 11/17/17 85.0 3.00 4.20
MTX 171117C00090000 C 11/17/17 90.0 1.15 3.10
MTX 171117C00095000 C 11/17/17 95.0 0.65 2.45
MTX 171117C00100000 C 11/17/17 100.0 0.40 1.80
MTX 171117C00105000 C 11/17/17 105.0 0.20 1.75
MTX 171117C00110000 C 11/17/17 110.0 0.10 1.55
MTX 171117P00040000 P 11/17/17 40.0 0.00 1.35
MTX 171117P00045000 P 11/17/17 45.0 0.10 1.50
MTX 171117P00050000 P 11/17/17 50.0 0.25 1.75
MTX 171117P00055000 P 11/17/17 55.0 0.45 2.20
MTX 171117P00060000 P 11/17/17 60.0 0.85 2.70
MTX 171117P00065000 P 11/17/17 65.0 1.95 3.50
MTX 171117P00070000 P 11/17/17 70.0 3.60 5.40
MTX 171117P00075000 P 11/17/17 75.0 5.50 7.00
MTX 171117P00080000 P 11/17/17 80.0 8.10 9.50
MTX 171117P00085000 P 11/17/17 85.0 11.30 14.50
MTX 171117P00090000 P 11/17/17 90.0 14.60 18.50
MTX 171117P00095000 P 11/17/17 95.0 18.70 22.50
MTX 171117P00100000 P 11/17/17 100.0 22.70 27.00
MTX 171117P00105000 P 11/17/17 105.0 27.30 31.90
MTX 171117P00110000 P 11/17/17 110.0 32.70 36.60

OPRA data is delayed 15 minutes.