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 Jul 28 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTX 150821C00040000 C 08/21/15 40.0 19.50 24.40
MTX 150821C00045000 C 08/21/15 45.0 16.00 21.00
MTX 150821C00050000 C 08/21/15 50.0 11.00 16.00
MTX 150821C00055000 C 08/21/15 55.0 6.50 11.50
MTX 150821C00060000 C 08/21/15 60.0 1.85 5.00
MTX 150821C00065000 C 08/21/15 65.0 0.00 5.00
MTX 150821C00070000 C 08/21/15 70.0 0.00 0.55
MTX 150821C00075000 C 08/21/15 75.0 0.00 0.50
MTX 150821C00080000 C 08/21/15 80.0 0.00 0.95
MTX 150821C00085000 C 08/21/15 85.0 0.00 5.00
MTX 150821C00090000 C 08/21/15 90.0 0.00 0.95
MTX 150821P00040000 P 08/21/15 40.0 0.00 0.45
MTX 150821P00045000 P 08/21/15 45.0 0.00 5.00
MTX 150821P00050000 P 08/21/15 50.0 0.00 0.45
MTX 150821P00055000 P 08/21/15 55.0 0.00 1.10
MTX 150821P00060000 P 08/21/15 60.0 0.00 2.90
MTX 150821P00065000 P 08/21/15 65.0 2.50 5.20
MTX 150821P00070000 P 08/21/15 70.0 6.00 10.50
MTX 150821P00075000 P 08/21/15 75.0 10.80 15.50
MTX 150821P00080000 P 08/21/15 80.0 15.70 20.50
MTX 150821P00085000 P 08/21/15 85.0 20.70 25.50
MTX 150821P00090000 P 08/21/15 90.0 25.70 30.20
MTX 150918C00040000 C 09/18/15 40.0 19.50 24.40
MTX 150918C00045000 C 09/18/15 45.0 16.00 21.00
MTX 150918C00050000 C 09/18/15 50.0 11.50 16.50
MTX 150918C00055000 C 09/18/15 55.0 5.00 9.90
MTX 150918C00060000 C 09/18/15 60.0 2.80 6.10
MTX 150918C00065000 C 09/18/15 65.0 0.00 3.50
MTX 150918C00070000 C 09/18/15 70.0 0.15 1.25
MTX 150918C00075000 C 09/18/15 75.0 0.00 0.50
MTX 150918C00080000 C 09/18/15 80.0 0.00 0.45
MTX 150918C00085000 C 09/18/15 85.0 0.00 5.00
MTX 150918C00090000 C 09/18/15 90.0 0.00 2.70
MTX 150918P00040000 P 09/18/15 40.0 0.00 0.85
MTX 150918P00045000 P 09/18/15 45.0 0.00 0.50
MTX 150918P00050000 P 09/18/15 50.0 0.00 5.00
MTX 150918P00055000 P 09/18/15 55.0 0.30 1.30
MTX 150918P00060000 P 09/18/15 60.0 0.00 4.40
MTX 150918P00065000 P 09/18/15 65.0 3.00 6.10
MTX 150918P00070000 P 09/18/15 70.0 6.50 11.00
MTX 150918P00075000 P 09/18/15 75.0 9.00 14.00
MTX 150918P00080000 P 09/18/15 80.0 15.90 20.90
MTX 150918P00085000 P 09/18/15 85.0 19.00 24.00
MTX 150918P00090000 P 09/18/15 90.0 25.60 30.50
MTX 151120C00045000 C 11/20/15 45.0 15.00 19.90
MTX 151120C00050000 C 11/20/15 50.0 11.50 16.50
MTX 151120C00055000 C 11/20/15 55.0 6.00 10.90
MTX 151120C00060000 C 11/20/15 60.0 4.50 7.00
MTX 151120C00065000 C 11/20/15 65.0 3.50 4.20
MTX 151120C00070000 C 11/20/15 70.0 1.75 2.40
MTX 151120C00075000 C 11/20/15 75.0 0.25 1.40
MTX 151120C00080000 C 11/20/15 80.0 0.00 1.25
MTX 151120C00085000 C 11/20/15 85.0 0.00 0.50
MTX 151120C00090000 C 11/20/15 90.0 0.00 0.50
MTX 151120C00095000 C 11/20/15 95.0 0.00 0.55
MTX 151120P00045000 P 11/20/15 45.0 0.00 0.65
MTX 151120P00050000 P 11/20/15 50.0 0.15 1.10
MTX 151120P00055000 P 11/20/15 55.0 0.75 1.60
MTX 151120P00060000 P 11/20/15 60.0 2.45 2.95
MTX 151120P00065000 P 11/20/15 65.0 4.30 5.50
MTX 151120P00070000 P 11/20/15 70.0 7.50 12.00
MTX 151120P00075000 P 11/20/15 75.0 11.80 15.60
MTX 151120P00080000 P 11/20/15 80.0 14.50 19.50
MTX 151120P00085000 P 11/20/15 85.0 21.10 26.10
MTX 151120P00090000 P 11/20/15 90.0 25.90 30.90
MTX 151120P00095000 P 11/20/15 95.0 30.80 35.50
MTX 160219C00045000 C 02/19/16 45.0 16.50 21.50
MTX 160219C00050000 C 02/19/16 50.0 11.50 16.00
MTX 160219C00055000 C 02/19/16 55.0 7.10 11.90
MTX 160219C00060000 C 02/19/16 60.0 5.50 8.40
MTX 160219C00065000 C 02/19/16 65.0 2.00 5.50
MTX 160219C00070000 C 02/19/16 70.0 2.95 3.60
MTX 160219C00075000 C 02/19/16 75.0 1.70 2.25
MTX 160219C00080000 C 02/19/16 80.0 0.30 1.60
MTX 160219C00085000 C 02/19/16 85.0 0.00 4.30
MTX 160219C00090000 C 02/19/16 90.0 0.00 0.60
MTX 160219C00095000 C 02/19/16 95.0 0.00 0.50
MTX 160219P00045000 P 02/19/16 45.0 0.25 1.00
MTX 160219P00050000 P 02/19/16 50.0 0.80 2.30
MTX 160219P00055000 P 02/19/16 55.0 1.75 2.65
MTX 160219P00060000 P 02/19/16 60.0 2.00 4.60
MTX 160219P00065000 P 02/19/16 65.0 4.50 6.90
MTX 160219P00070000 P 02/19/16 70.0 8.60 13.50
MTX 160219P00075000 P 02/19/16 75.0 12.10 16.00
MTX 160219P00080000 P 02/19/16 80.0 16.50 20.70
MTX 160219P00085000 P 02/19/16 85.0 21.40 26.40
MTX 160219P00090000 P 02/19/16 90.0 26.10 31.00
MTX 160219P00095000 P 02/19/16 95.0 30.10 35.00

OPRA data is delayed 15 minutes.