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 (2015-04-10)Premium Content

Materion Corporation (MTRN)
As of May 6 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTRN 150515C00020000 C 05/15/15 20.0 16.30 20.50
MTRN 150515C00022500 C 05/15/15 22.5 13.90 18.40
MTRN 150515C00025000 C 05/15/15 25.0 11.20 15.70
MTRN 150515C00030000 C 05/15/15 30.0 6.20 10.70
MTRN 150515C00035000 C 05/15/15 35.0 2.90 3.70
MTRN 150515C00040000 C 05/15/15 40.0 0.10 0.35
MTRN 150515C00045000 C 05/15/15 45.0 0.00 0.05
MTRN 150515C00050000 C 05/15/15 50.0 0.00 4.90
MTRN 150515C00055000 C 05/15/15 55.0 0.00 4.90
MTRN 150515P00020000 P 05/15/15 20.0 0.00 4.90
MTRN 150515P00022500 P 05/15/15 22.5 0.00 4.90
MTRN 150515P00025000 P 05/15/15 25.0 0.00 4.90
MTRN 150515P00030000 P 05/15/15 30.0 0.00 4.90
MTRN 150515P00035000 P 05/15/15 35.0 0.05 0.25
MTRN 150515P00040000 P 05/15/15 40.0 1.70 2.30
MTRN 150515P00045000 P 05/15/15 45.0 4.40 8.70
MTRN 150515P00050000 P 05/15/15 50.0 9.40 13.70
MTRN 150515P00055000 P 05/15/15 55.0 14.40 18.70
MTRN 150619C00015000 C 06/19/15 15.0 21.20 25.70
MTRN 150619C00017500 C 06/19/15 17.5 18.80 22.90
MTRN 150619C00020000 C 06/19/15 20.0 16.30 20.50
MTRN 150619C00022500 C 06/19/15 22.5 13.90 18.40
MTRN 150619C00025000 C 06/19/15 25.0 11.30 15.70
MTRN 150619C00030000 C 06/19/15 30.0 6.30 10.60
MTRN 150619C00035000 C 06/19/15 35.0 3.40 4.20
MTRN 150619C00040000 C 06/19/15 40.0 0.75 1.15
MTRN 150619C00045000 C 06/19/15 45.0 0.00 0.25
MTRN 150619C00050000 C 06/19/15 50.0 0.00 4.90
MTRN 150619C00055000 C 06/19/15 55.0 0.00 4.90
MTRN 150619P00015000 P 06/19/15 15.0 0.00 4.90
MTRN 150619P00017500 P 06/19/15 17.5 0.00 4.90
MTRN 150619P00020000 P 06/19/15 20.0 0.00 4.90
MTRN 150619P00022500 P 06/19/15 22.5 0.00 4.90
MTRN 150619P00025000 P 06/19/15 25.0 0.00 4.90
MTRN 150619P00030000 P 06/19/15 30.0 0.00 4.90
MTRN 150619P00035000 P 06/19/15 35.0 0.50 0.75
MTRN 150619P00040000 P 06/19/15 40.0 2.50 3.10
MTRN 150619P00045000 P 06/19/15 45.0 4.50 9.00
MTRN 150619P00050000 P 06/19/15 50.0 9.60 13.90
MTRN 150619P00055000 P 06/19/15 55.0 14.40 18.90
MTRN 150918C00017500 C 09/18/15 17.5 18.70 23.20
MTRN 150918C00020000 C 09/18/15 20.0 16.40 20.90
MTRN 150918C00022500 C 09/18/15 22.5 13.70 18.10
MTRN 150918C00025000 C 09/18/15 25.0 11.20 15.60
MTRN 150918C00030000 C 09/18/15 30.0 8.30 9.20
MTRN 150918C00035000 C 09/18/15 35.0 4.50 5.30
MTRN 150918C00040000 C 09/18/15 40.0 1.95 2.50
MTRN 150918C00045000 C 09/18/15 45.0 0.60 1.05
MTRN 150918P00017500 P 09/18/15 17.5 0.00 4.90
MTRN 150918P00020000 P 09/18/15 20.0 0.00 0.25
MTRN 150918P00022500 P 09/18/15 22.5 0.00 4.90
MTRN 150918P00025000 P 09/18/15 25.0 0.05 0.30
MTRN 150918P00030000 P 09/18/15 30.0 0.50 0.80
MTRN 150918P00035000 P 09/18/15 35.0 1.60 1.95
MTRN 150918P00040000 P 09/18/15 40.0 3.80 4.30
MTRN 150918P00045000 P 09/18/15 45.0 7.40 8.10
MTRN 151218C00020000 C 12/18/15 20.0 16.30 20.90
MTRN 151218C00022500 C 12/18/15 22.5 13.90 18.20
MTRN 151218C00025000 C 12/18/15 25.0 11.60 16.00
MTRN 151218C00030000 C 12/18/15 30.0 8.80 9.70
MTRN 151218C00035000 C 12/18/15 35.0 5.30 6.10
MTRN 151218C00040000 C 12/18/15 40.0 2.80 3.50
MTRN 151218C00045000 C 12/18/15 45.0 1.30 1.85
MTRN 151218C00050000 C 12/18/15 50.0 0.50 0.95
MTRN 151218C00055000 C 12/18/15 55.0 0.10 0.45
MTRN 151218C00060000 C 12/18/15 60.0 0.00 0.25
MTRN 151218P00020000 P 12/18/15 20.0 0.00 0.25
MTRN 151218P00022500 P 12/18/15 22.5 0.10 0.40
MTRN 151218P00025000 P 12/18/15 25.0 0.30 0.65
MTRN 151218P00030000 P 12/18/15 30.0 1.00 1.40
MTRN 151218P00035000 P 12/18/15 35.0 2.40 2.85
MTRN 151218P00040000 P 12/18/15 40.0 4.70 5.50
MTRN 151218P00045000 P 12/18/15 45.0 8.10 8.90
MTRN 151218P00050000 P 12/18/15 50.0 12.20 13.10
MTRN 151218P00055000 P 12/18/15 55.0 14.90 19.10
MTRN 151218P00060000 P 12/18/15 60.0 19.50 23.90

OPRA data is delayed 15 minutes.