Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Minerals Technologies Inc (MTX)
As of Apr 18 2018 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTX 180420C00045000 C Apr 20, 2018 45.0 26.40 26.90
MTX 180420C00050000 C Apr 20, 2018 50.0 21.20 22.10
MTX 180420C00055000 C Apr 20, 2018 55.0 16.30 17.10
MTX 180420C00060000 C Apr 20, 2018 60.0 11.40 11.90
MTX 180420C00065000 C Apr 20, 2018 65.0 6.20 7.10
MTX 180420C00070000 C Apr 20, 2018 70.0 1.40 1.95
MTX 180420C00075000 C Apr 20, 2018 75.0 0.00 0.10
MTX 180420C00080000 C Apr 20, 2018 80.0 0.00 0.10
MTX 180420C00085000 C Apr 20, 2018 85.0 0.00 0.10
MTX 180420C00090000 C Apr 20, 2018 90.0 0.00 0.25
MTX 180420C00095000 C Apr 20, 2018 95.0 0.00 0.10
MTX 180420P00045000 P Apr 20, 2018 45.0 0.00 0.10
MTX 180420P00050000 P Apr 20, 2018 50.0 0.00 0.10
MTX 180420P00055000 P Apr 20, 2018 55.0 0.00 0.10
MTX 180420P00060000 P Apr 20, 2018 60.0 0.00 0.10
MTX 180420P00065000 P Apr 20, 2018 65.0 0.00 0.10
MTX 180420P00070000 P Apr 20, 2018 70.0 0.00 0.25
MTX 180420P00075000 P Apr 20, 2018 75.0 3.00 3.80
MTX 180420P00080000 P Apr 20, 2018 80.0 8.00 8.70
MTX 180420P00085000 P Apr 20, 2018 85.0 13.00 13.80
MTX 180420P00090000 P Apr 20, 2018 90.0 18.00 18.60
MTX 180420P00095000 P Apr 20, 2018 95.0 23.00 23.80
MTX 180518C00040000 C May 18, 2018 40.0 31.30 31.90
MTX 180518C00045000 C May 18, 2018 45.0 26.30 27.10
MTX 180518C00050000 C May 18, 2018 50.0 21.30 22.20
MTX 180518C00055000 C May 18, 2018 55.0 16.30 17.00
MTX 180518C00060000 C May 18, 2018 60.0 11.60 12.20
MTX 180518C00065000 C May 18, 2018 65.0 6.70 7.50
MTX 180518C00070000 C May 18, 2018 70.0 2.80 3.30
MTX 180518C00075000 C May 18, 2018 75.0 0.70 1.00
MTX 180518C00080000 C May 18, 2018 80.0 0.10 0.25
MTX 180518C00085000 C May 18, 2018 85.0 0.00 0.25
MTX 180518C00090000 C May 18, 2018 90.0 0.00 0.10
MTX 180518P00040000 P May 18, 2018 40.0 0.00 0.25
MTX 180518P00045000 P May 18, 2018 45.0 0.00 0.15
MTX 180518P00050000 P May 18, 2018 50.0 0.00 0.15
MTX 180518P00055000 P May 18, 2018 55.0 0.00 0.15
MTX 180518P00060000 P May 18, 2018 60.0 0.00 0.20
MTX 180518P00065000 P May 18, 2018 65.0 0.25 0.45
MTX 180518P00070000 P May 18, 2018 70.0 1.20 1.45
MTX 180518P00075000 P May 18, 2018 75.0 3.80 4.50
MTX 180518P00080000 P May 18, 2018 80.0 8.00 8.80
MTX 180518P00085000 P May 18, 2018 85.0 13.00 13.80
MTX 180518P00090000 P May 18, 2018 90.0 18.10 18.60
MTX 180817C00045000 C Aug 17, 2018 45.0 26.50 27.40
MTX 180817C00050000 C Aug 17, 2018 50.0 21.70 22.50
MTX 180817C00055000 C Aug 17, 2018 55.0 17.00 17.70
MTX 180817C00060000 C Aug 17, 2018 60.0 12.40 13.10
MTX 180817C00065000 C Aug 17, 2018 65.0 8.30 8.90
MTX 180817C00070000 C Aug 17, 2018 70.0 4.80 5.30
MTX 180817C00075000 C Aug 17, 2018 75.0 2.35 2.70
MTX 180817C00080000 C Aug 17, 2018 80.0 1.00 1.25
MTX 180817C00085000 C Aug 17, 2018 85.0 0.25 0.50
MTX 180817C00090000 C Aug 17, 2018 90.0 0.05 0.25
MTX 180817C00095000 C Aug 17, 2018 95.0 0.00 0.25
MTX 180817P00045000 P Aug 17, 2018 45.0 0.00 0.25
MTX 180817P00050000 P Aug 17, 2018 50.0 0.00 0.25
MTX 180817P00055000 P Aug 17, 2018 55.0 0.10 0.35
MTX 180817P00060000 P Aug 17, 2018 60.0 0.50 0.75
MTX 180817P00065000 P Aug 17, 2018 65.0 1.20 1.55
MTX 180817P00070000 P Aug 17, 2018 70.0 2.65 3.10
MTX 180817P00075000 P Aug 17, 2018 75.0 5.10 5.60
MTX 180817P00080000 P Aug 17, 2018 80.0 8.70 9.40
MTX 180817P00085000 P Aug 17, 2018 85.0 13.20 13.70
MTX 180817P00090000 P Aug 17, 2018 90.0 18.10 18.70
MTX 180817P00095000 P Aug 17, 2018 95.0 22.50 23.70
MTX 181116C00050000 C Nov 16, 2018 50.0 22.30 23.00
MTX 181116C00055000 C Nov 16, 2018 55.0 17.70 18.40
MTX 181116C00060000 C Nov 16, 2018 60.0 13.30 14.10
MTX 181116C00065000 C Nov 16, 2018 65.0 9.30 10.10
MTX 181116C00070000 C Nov 16, 2018 70.0 6.20 6.70
MTX 181116C00075000 C Nov 16, 2018 75.0 3.60 4.10
MTX 181116C00080000 C Nov 16, 2018 80.0 2.05 2.35
MTX 181116C00085000 C Nov 16, 2018 85.0 1.00 1.30
MTX 181116C00090000 C Nov 16, 2018 90.0 0.40 0.70
MTX 181116C00095000 C Nov 16, 2018 95.0 0.10 0.40
MTX 181116C00100000 C Nov 16, 2018 100.0 0.00 0.25
MTX 181116P00050000 P Nov 16, 2018 50.0 0.10 0.40
MTX 181116P00055000 P Nov 16, 2018 55.0 0.45 0.75
MTX 181116P00060000 P Nov 16, 2018 60.0 1.05 1.35
MTX 181116P00065000 P Nov 16, 2018 65.0 2.00 2.40
MTX 181116P00070000 P Nov 16, 2018 70.0 3.60 4.10
MTX 181116P00075000 P Nov 16, 2018 75.0 6.00 6.60
MTX 181116P00080000 P Nov 16, 2018 80.0 9.40 10.00
MTX 181116P00085000 P Nov 16, 2018 85.0 13.50 14.20
MTX 181116P00090000 P Nov 16, 2018 90.0 18.00 18.90
MTX 181116P00095000 P Nov 16, 2018 95.0 23.00 23.70
MTX 181116P00100000 P Nov 16, 2018 100.0 28.00 28.80
OPRA data is delayed 15 minutes.