Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Materion Corporation (MTRN)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTRN 140419C00015000 C 04/19/14 15.0 18.70 22.30
MTRN 140419C00017500 C 04/19/14 17.5 16.20 19.60
MTRN 140419C00020000 C 04/19/14 20.0 14.60 16.70
MTRN 140419C00022500 C 04/19/14 22.5 12.10 14.00
MTRN 140419C00025000 C 04/19/14 25.0 8.70 11.90
MTRN 140419C00030000 C 04/19/14 30.0 3.80 6.60
MTRN 140419C00035000 C 04/19/14 35.0 0.00 1.45
MTRN 140419C00040000 C 04/19/14 40.0 0.00 0.25
MTRN 140419P00015000 P 04/19/14 15.0 0.00 0.25
MTRN 140419P00017500 P 04/19/14 17.5 0.00 0.25
MTRN 140419P00020000 P 04/19/14 20.0 0.00 0.25
MTRN 140419P00022500 P 04/19/14 22.5 0.00 0.25
MTRN 140419P00025000 P 04/19/14 25.0 0.00 0.25
MTRN 140419P00030000 P 04/19/14 30.0 0.00 0.25
MTRN 140419P00035000 P 04/19/14 35.0 0.00 0.15
MTRN 140419P00040000 P 04/19/14 40.0 3.30 6.20
MTRN 140517C00017500 C 05/17/14 17.5 16.30 19.30
MTRN 140517C00020000 C 05/17/14 20.0 13.70 17.20
MTRN 140517C00022500 C 05/17/14 22.5 11.30 14.80
MTRN 140517C00025000 C 05/17/14 25.0 8.70 11.80
MTRN 140517C00030000 C 05/17/14 30.0 3.80 6.80
MTRN 140517C00035000 C 05/17/14 35.0 1.50 2.00
MTRN 140517C00040000 C 05/17/14 40.0 0.00 0.25
MTRN 140517C00045000 C 05/17/14 45.0 0.00 0.25
MTRN 140517P00017500 P 05/17/14 17.5 0.00 0.25
MTRN 140517P00020000 P 05/17/14 20.0 0.00 0.25
MTRN 140517P00022500 P 05/17/14 22.5 0.00 0.25
MTRN 140517P00025000 P 05/17/14 25.0 0.00 0.25
MTRN 140517P00030000 P 05/17/14 30.0 0.00 0.35
MTRN 140517P00035000 P 05/17/14 35.0 0.50 1.70
MTRN 140517P00040000 P 05/17/14 40.0 3.30 6.40
MTRN 140517P00045000 P 05/17/14 45.0 8.20 11.30
MTRN 140621C00015000 C 06/21/14 15.0 18.80 22.30
MTRN 140621C00017500 C 06/21/14 17.5 16.40 20.00
MTRN 140621C00020000 C 06/21/14 20.0 13.80 16.80
MTRN 140621C00022500 C 06/21/14 22.5 11.40 14.70
MTRN 140621C00025000 C 06/21/14 25.0 8.90 11.70
MTRN 140621C00030000 C 06/21/14 30.0 4.10 6.70
MTRN 140621C00035000 C 06/21/14 35.0 1.70 2.60
MTRN 140621C00040000 C 06/21/14 40.0 0.00 0.55
MTRN 140621P00015000 P 06/21/14 15.0 0.00 0.35
MTRN 140621P00017500 P 06/21/14 17.5 0.00 0.35
MTRN 140621P00020000 P 06/21/14 20.0 0.00 0.35
MTRN 140621P00022500 P 06/21/14 22.5 0.00 0.35
MTRN 140621P00025000 P 06/21/14 25.0 0.00 0.35
MTRN 140621P00030000 P 06/21/14 30.0 0.15 0.90
MTRN 140621P00035000 P 06/21/14 35.0 1.05 1.80
MTRN 140621P00040000 P 06/21/14 40.0 3.90 6.50
MTRN 140920C00015000 C 09/20/14 15.0 18.80 21.70
MTRN 140920C00017500 C 09/20/14 17.5 16.20 19.60
MTRN 140920C00020000 C 09/20/14 20.0 13.80 17.20
MTRN 140920C00022500 C 09/20/14 22.5 11.40 14.50
MTRN 140920C00025000 C 09/20/14 25.0 8.90 12.30
MTRN 140920C00030000 C 09/20/14 30.0 4.70 7.50
MTRN 140920C00035000 C 09/20/14 35.0 2.45 3.90
MTRN 140920C00040000 C 09/20/14 40.0 0.50 1.40
MTRN 140920P00015000 P 09/20/14 15.0 0.00 0.80
MTRN 140920P00017500 P 09/20/14 17.5 0.00 0.35
MTRN 140920P00020000 P 09/20/14 20.0 0.00 0.35
MTRN 140920P00022500 P 09/20/14 22.5 0.00 0.65
MTRN 140920P00025000 P 09/20/14 25.0 0.15 1.30
MTRN 140920P00030000 P 09/20/14 30.0 0.65 1.60
MTRN 140920P00035000 P 09/20/14 35.0 2.10 3.30
MTRN 140920P00040000 P 09/20/14 40.0 4.10 7.30

OPRA data is delayed 15 minutes.