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 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTRN 150619C00015000 C 06/19/15 15.0 20.60 24.50
MTRN 150619C00017500 C 06/19/15 17.5 18.10 22.40
MTRN 150619C00020000 C 06/19/15 20.0 15.50 20.00
MTRN 150619C00022500 C 06/19/15 22.5 13.20 17.80
MTRN 150619C00025000 C 06/19/15 25.0 10.50 14.60
MTRN 150619C00030000 C 06/19/15 30.0 5.50 9.70
MTRN 150619C00035000 C 06/19/15 35.0 2.95 3.60
MTRN 150619C00040000 C 06/19/15 40.0 0.25 0.65
MTRN 150619C00045000 C 06/19/15 45.0 0.00 0.25
MTRN 150619C00050000 C 06/19/15 50.0 0.00 0.55
MTRN 150619C00055000 C 06/19/15 55.0 0.00 0.35
MTRN 150619P00015000 P 06/19/15 15.0 0.00 0.50
MTRN 150619P00017500 P 06/19/15 17.5 0.00 0.55
MTRN 150619P00020000 P 06/19/15 20.0 0.00 0.50
MTRN 150619P00022500 P 06/19/15 22.5 0.00 0.55
MTRN 150619P00025000 P 06/19/15 25.0 0.00 0.45
MTRN 150619P00030000 P 06/19/15 30.0 0.00 0.25
MTRN 150619P00035000 P 06/19/15 35.0 0.25 0.55
MTRN 150619P00040000 P 06/19/15 40.0 2.20 2.95
MTRN 150619P00045000 P 06/19/15 45.0 5.50 9.50
MTRN 150619P00050000 P 06/19/15 50.0 10.50 14.50
MTRN 150619P00055000 P 06/19/15 55.0 15.60 19.50
MTRN 150717C00020000 C 07/17/15 20.0 15.60 19.60
MTRN 150717C00022500 C 07/17/15 22.5 13.20 17.80
MTRN 150717C00025000 C 07/17/15 25.0 10.60 14.60
MTRN 150717C00030000 C 07/17/15 30.0 5.70 9.80
MTRN 150717C00035000 C 07/17/15 35.0 3.40 3.90
MTRN 150717C00040000 C 07/17/15 40.0 0.75 1.10
MTRN 150717C00045000 C 07/17/15 45.0 0.00 0.25
MTRN 150717C00050000 C 07/17/15 50.0 0.00 0.60
MTRN 150717C00055000 C 07/17/15 55.0 0.00 0.40
MTRN 150717P00020000 P 07/17/15 20.0 0.00 0.50
MTRN 150717P00022500 P 07/17/15 22.5 0.00 0.30
MTRN 150717P00025000 P 07/17/15 25.0 0.00 0.25
MTRN 150717P00030000 P 07/17/15 30.0 0.05 0.25
MTRN 150717P00035000 P 07/17/15 35.0 0.65 1.00
MTRN 150717P00040000 P 07/17/15 40.0 2.75 3.40
MTRN 150717P00045000 P 07/17/15 45.0 6.20 9.60
MTRN 150717P00050000 P 07/17/15 50.0 10.50 14.50
MTRN 150717P00055000 P 07/17/15 55.0 15.50 19.50
MTRN 150918C00017500 C 09/18/15 17.5 18.10 22.20
MTRN 150918C00020000 C 09/18/15 20.0 15.50 20.00
MTRN 150918C00022500 C 09/18/15 22.5 13.30 17.10
MTRN 150918C00025000 C 09/18/15 25.0 10.70 14.80
MTRN 150918C00030000 C 09/18/15 30.0 8.00 8.70
MTRN 150918C00035000 C 09/18/15 35.0 4.10 4.70
MTRN 150918C00040000 C 09/18/15 40.0 1.55 1.85
MTRN 150918C00045000 C 09/18/15 45.0 0.40 0.75
MTRN 150918P00017500 P 09/18/15 17.5 0.00 0.55
MTRN 150918P00020000 P 09/18/15 20.0 0.00 0.25
MTRN 150918P00022500 P 09/18/15 22.5 0.00 0.25
MTRN 150918P00025000 P 09/18/15 25.0 0.05 0.30
MTRN 150918P00030000 P 09/18/15 30.0 0.40 0.75
MTRN 150918P00035000 P 09/18/15 35.0 1.40 1.70
MTRN 150918P00040000 P 09/18/15 40.0 3.70 4.40
MTRN 150918P00045000 P 09/18/15 45.0 7.30 8.20
MTRN 151218C00020000 C 12/18/15 20.0 15.70 19.60
MTRN 151218C00022500 C 12/18/15 22.5 13.20 17.30
MTRN 151218C00025000 C 12/18/15 25.0 10.80 15.00
MTRN 151218C00030000 C 12/18/15 30.0 8.50 9.40
MTRN 151218C00035000 C 12/18/15 35.0 5.00 5.60
MTRN 151218C00040000 C 12/18/15 40.0 2.45 2.85
MTRN 151218C00045000 C 12/18/15 45.0 1.00 1.30
MTRN 151218C00050000 C 12/18/15 50.0 0.35 0.75
MTRN 151218C00055000 C 12/18/15 55.0 0.05 0.35
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 0.25 0.60
MTRN 151218P00030000 P 12/18/15 30.0 0.90 1.35
MTRN 151218P00035000 P 12/18/15 35.0 2.30 2.60
MTRN 151218P00040000 P 12/18/15 40.0 4.70 5.40
MTRN 151218P00045000 P 12/18/15 45.0 8.10 9.00
MTRN 151218P00050000 P 12/18/15 50.0 12.20 13.20
MTRN 151218P00055000 P 12/18/15 55.0 15.50 19.70
MTRN 151218P00060000 P 12/18/15 60.0 20.50 24.70

OPRA data is delayed 15 minutes.