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 (2016-01-08)Premium Content

Materion Corporation (MTRN)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTRN 160219C00015000 C 02/19/16 15.0 8.00 11.30
MTRN 160219C00017500 C 02/19/16 17.5 5.70 8.70
MTRN 160219C00020000 C 02/19/16 20.0 2.70 6.40
MTRN 160219C00022500 C 02/19/16 22.5 1.15 2.75
MTRN 160219C00025000 C 02/19/16 25.0 0.15 1.50
MTRN 160219C00030000 C 02/19/16 30.0 0.00 0.80
MTRN 160219C00035000 C 02/19/16 35.0 0.00 0.55
MTRN 160219C00040000 C 02/19/16 40.0 0.00 0.40
MTRN 160219P00015000 P 02/19/16 15.0 0.00 0.55
MTRN 160219P00017500 P 02/19/16 17.5 0.00 0.70
MTRN 160219P00020000 P 02/19/16 20.0 0.00 0.50
MTRN 160219P00022500 P 02/19/16 22.5 0.10 1.20
MTRN 160219P00025000 P 02/19/16 25.0 0.40 2.60
MTRN 160219P00030000 P 02/19/16 30.0 4.40 7.40
MTRN 160219P00035000 P 02/19/16 35.0 9.10 13.10
MTRN 160219P00040000 P 02/19/16 40.0 14.40 18.10
MTRN 160318C00015000 C 03/18/16 15.0 8.20 10.70
MTRN 160318C00017500 C 03/18/16 17.5 4.60 8.90
MTRN 160318C00020000 C 03/18/16 20.0 2.95 6.60
MTRN 160318C00022500 C 03/18/16 22.5 1.80 3.60
MTRN 160318C00025000 C 03/18/16 25.0 0.50 1.85
MTRN 160318C00030000 C 03/18/16 30.0 0.00 0.75
MTRN 160318C00035000 C 03/18/16 35.0 0.00 0.65
MTRN 160318C00040000 C 03/18/16 40.0 0.00 0.70
MTRN 160318C00045000 C 03/18/16 45.0 0.00 0.70
MTRN 160318C00050000 C 03/18/16 50.0 0.00 0.70
MTRN 160318P00015000 P 03/18/16 15.0 0.00 1.50
MTRN 160318P00017500 P 03/18/16 17.5 0.00 0.80
MTRN 160318P00020000 P 03/18/16 20.0 0.10 1.10
MTRN 160318P00022500 P 03/18/16 22.5 0.55 1.85
MTRN 160318P00025000 P 03/18/16 25.0 1.60 3.10
MTRN 160318P00030000 P 03/18/16 30.0 4.00 8.40
MTRN 160318P00035000 P 03/18/16 35.0 9.00 13.30
MTRN 160318P00040000 P 03/18/16 40.0 13.80 18.10
MTRN 160318P00045000 P 03/18/16 45.0 18.90 23.10
MTRN 160318P00050000 P 03/18/16 50.0 24.00 27.60
MTRN 160617C00015000 C 06/17/16 15.0 8.00 11.60
MTRN 160617C00017500 C 06/17/16 17.5 6.40 8.10
MTRN 160617C00020000 C 06/17/16 20.0 4.50 6.30
MTRN 160617C00022500 C 06/17/16 22.5 2.85 4.70
MTRN 160617C00025000 C 06/17/16 25.0 1.85 2.75
MTRN 160617C00030000 C 06/17/16 30.0 0.55 1.00
MTRN 160617C00035000 C 06/17/16 35.0 0.00 0.40
MTRN 160617C00040000 C 06/17/16 40.0 0.00 0.65
MTRN 160617C00045000 C 06/17/16 45.0 0.00 0.85
MTRN 160617C00050000 C 06/17/16 50.0 0.00 0.55
MTRN 160617P00015000 P 06/17/16 15.0 0.05 0.80
MTRN 160617P00017500 P 06/17/16 17.5 0.25 1.45
MTRN 160617P00020000 P 06/17/16 20.0 0.95 1.40
MTRN 160617P00022500 P 06/17/16 22.5 1.85 2.35
MTRN 160617P00025000 P 06/17/16 25.0 3.00 3.60
MTRN 160617P00030000 P 06/17/16 30.0 6.10 7.90
MTRN 160617P00035000 P 06/17/16 35.0 9.00 13.40
MTRN 160617P00040000 P 06/17/16 40.0 13.80 18.20
MTRN 160617P00045000 P 06/17/16 45.0 19.00 23.30
MTRN 160617P00050000 P 06/17/16 50.0 24.40 27.60
MTRN 160916C00015000 C 09/16/16 15.0 8.40 10.70
MTRN 160916C00017500 C 09/16/16 17.5 5.80 9.60
MTRN 160916C00020000 C 09/16/16 20.0 4.70 7.70
MTRN 160916C00022500 C 09/16/16 22.5 3.30 5.50
MTRN 160916C00025000 C 09/16/16 25.0 2.70 3.60
MTRN 160916C00030000 C 09/16/16 30.0 1.20 1.90
MTRN 160916P00015000 P 09/16/16 15.0 0.15 1.50
MTRN 160916P00017500 P 09/16/16 17.5 0.55 2.10
MTRN 160916P00020000 P 09/16/16 20.0 1.45 2.05
MTRN 160916P00022500 P 09/16/16 22.5 2.45 3.20
MTRN 160916P00025000 P 09/16/16 25.0 3.60 4.40
MTRN 160916P00030000 P 09/16/16 30.0 6.60 8.90

OPRA data is delayed 15 minutes.