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 (2014-07-11)Premium Content

Materion Corporation (MTRN)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTRN 140816C00020000 C 08/16/14 20.0 11.10 14.60
MTRN 140816C00022500 C 08/16/14 22.5 8.60 12.40
MTRN 140816C00025000 C 08/16/14 25.0 6.10 9.90
MTRN 140816C00030000 C 08/16/14 30.0 1.40 5.10
MTRN 140816C00035000 C 08/16/14 35.0 0.00 0.55
MTRN 140816C00040000 C 08/16/14 40.0 0.00 0.50
MTRN 140816C00045000 C 08/16/14 45.0 0.00 1.90
MTRN 140816C00050000 C 08/16/14 50.0 0.00 1.90
MTRN 140816C00055000 C 08/16/14 55.0 0.00 1.90
MTRN 140816P00020000 P 08/16/14 20.0 0.00 1.90
MTRN 140816P00022500 P 08/16/14 22.5 0.00 1.90
MTRN 140816P00025000 P 08/16/14 25.0 0.00 1.90
MTRN 140816P00030000 P 08/16/14 30.0 0.00 0.65
MTRN 140816P00035000 P 08/16/14 35.0 0.20 4.40
MTRN 140816P00040000 P 08/16/14 40.0 5.40 9.30
MTRN 140816P00045000 P 08/16/14 45.0 10.20 14.60
MTRN 140816P00050000 P 08/16/14 50.0 15.20 19.50
MTRN 140816P00055000 P 08/16/14 55.0 20.20 24.40
MTRN 140920C00015000 C 09/20/14 15.0 15.70 19.90
MTRN 140920C00017500 C 09/20/14 17.5 13.00 17.40
MTRN 140920C00020000 C 09/20/14 20.0 10.80 14.90
MTRN 140920C00022500 C 09/20/14 22.5 8.20 12.40
MTRN 140920C00025000 C 09/20/14 25.0 5.70 10.00
MTRN 140920C00030000 C 09/20/14 30.0 1.45 5.60
MTRN 140920C00035000 C 09/20/14 35.0 0.00 2.00
MTRN 140920C00040000 C 09/20/14 40.0 0.00 2.85
MTRN 140920P00015000 P 09/20/14 15.0 0.00 2.85
MTRN 140920P00017500 P 09/20/14 17.5 0.00 2.85
MTRN 140920P00020000 P 09/20/14 20.0 0.00 2.85
MTRN 140920P00022500 P 09/20/14 22.5 0.00 2.85
MTRN 140920P00025000 P 09/20/14 25.0 0.00 2.85
MTRN 140920P00030000 P 09/20/14 30.0 0.00 3.20
MTRN 140920P00035000 P 09/20/14 35.0 0.85 4.70
MTRN 140920P00040000 P 09/20/14 40.0 5.40 9.50
MTRN 141220C00017500 C 12/20/14 17.5 13.30 17.30
MTRN 141220C00020000 C 12/20/14 20.0 10.90 14.80
MTRN 141220C00022500 C 12/20/14 22.5 8.50 12.40
MTRN 141220C00025000 C 12/20/14 25.0 6.20 10.20
MTRN 141220C00030000 C 12/20/14 30.0 3.80 6.20
MTRN 141220C00035000 C 12/20/14 35.0 0.00 3.80
MTRN 141220C00040000 C 12/20/14 40.0 0.00 2.90
MTRN 141220C00045000 C 12/20/14 45.0 0.00 2.70
MTRN 141220C00050000 C 12/20/14 50.0 0.00 2.75
MTRN 141220P00017500 P 12/20/14 17.5 0.00 2.90
MTRN 141220P00020000 P 12/20/14 20.0 0.00 2.70
MTRN 141220P00022500 P 12/20/14 22.5 0.00 2.80
MTRN 141220P00025000 P 12/20/14 25.0 0.00 3.50
MTRN 141220P00030000 P 12/20/14 30.0 0.00 4.70
MTRN 141220P00035000 P 12/20/14 35.0 1.80 5.70
MTRN 141220P00040000 P 12/20/14 40.0 5.80 9.70
MTRN 141220P00045000 P 12/20/14 45.0 10.50 14.60
MTRN 141220P00050000 P 12/20/14 50.0 15.30 19.60
MTRN 150320C00020000 C 03/20/15 20.0 10.80 15.00
MTRN 150320C00022500 C 03/20/15 22.5 8.40 12.70
MTRN 150320C00025000 C 03/20/15 25.0 6.20 10.50
MTRN 150320C00030000 C 03/20/15 30.0 2.50 5.10
MTRN 150320C00035000 C 03/20/15 35.0 0.40 2.70
MTRN 150320C00040000 C 03/20/15 40.0 0.00 4.80
MTRN 150320C00045000 C 03/20/15 45.0 0.00 2.95
MTRN 150320C00050000 C 03/20/15 50.0 0.00 0.50
MTRN 150320C00055000 C 03/20/15 55.0 0.00 0.65
MTRN 150320P00020000 P 03/20/15 20.0 0.00 0.85
MTRN 150320P00022500 P 03/20/15 22.5 0.00 1.05
MTRN 150320P00025000 P 03/20/15 25.0 0.00 4.80
MTRN 150320P00030000 P 03/20/15 30.0 0.00 4.80
MTRN 150320P00035000 P 03/20/15 35.0 2.50 6.80
MTRN 150320P00040000 P 03/20/15 40.0 6.20 10.30
MTRN 150320P00045000 P 03/20/15 45.0 10.70 14.70
MTRN 150320P00050000 P 03/20/15 50.0 15.60 19.60
MTRN 150320P00055000 P 03/20/15 55.0 20.50 24.60

OPRA data is delayed 15 minutes.