Options Lookup

VL Survey Page (Mar 29, 2024) Premium Content
Materion Corporation (MTRN)

As of Mar 28 2024 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTRN 240419C00080000 C Apr 19, 2024 80.0 49.50 54.40
MTRN 240419C00085000 C Apr 19, 2024 85.0 44.50 49.30
MTRN 240419C00090000 C Apr 19, 2024 90.0 39.50 44.40
MTRN 240419C00095000 C Apr 19, 2024 95.0 34.50 39.40
MTRN 240419C00100000 C Apr 19, 2024 100.0 29.50 34.40
MTRN 240419C00105000 C Apr 19, 2024 105.0 24.70 29.50
MTRN 240419C00110000 C Apr 19, 2024 110.0 20.00 24.50
MTRN 240419C00115000 C Apr 19, 2024 115.0 14.70 19.50
MTRN 240419C00120000 C Apr 19, 2024 120.0 10.00 14.90
MTRN 240419C00125000 C Apr 19, 2024 125.0 5.70 10.50
MTRN 240419C00130000 C Apr 19, 2024 130.0 2.15 6.50
MTRN 240419C00135000 C Apr 19, 2024 135.0 0.10 5.00
MTRN 240419C00140000 C Apr 19, 2024 140.0 0.10 4.40
MTRN 240419C00145000 C Apr 19, 2024 145.0 0.05 4.40
MTRN 240419C00150000 C Apr 19, 2024 150.0 0.00 4.80
MTRN 240419C00155000 C Apr 19, 2024 155.0 0.00 4.80
MTRN 240419C00160000 C Apr 19, 2024 160.0 0.00 4.80
MTRN 240419C00165000 C Apr 19, 2024 165.0 0.00 4.80
MTRN 240419C00170000 C Apr 19, 2024 170.0 0.00 4.80
MTRN 240419C00175000 C Apr 19, 2024 175.0 0.00 4.80
MTRN 240419C00180000 C Apr 19, 2024 180.0 0.00 4.80
MTRN 240419C00185000 C Apr 19, 2024 185.0 0.00 4.80
MTRN 240419P00080000 P Apr 19, 2024 80.0 0.00 4.80
MTRN 240419P00085000 P Apr 19, 2024 85.0 0.00 4.80
MTRN 240419P00090000 P Apr 19, 2024 90.0 0.00 4.80
MTRN 240419P00095000 P Apr 19, 2024 95.0 0.00 4.80
MTRN 240419P00100000 P Apr 19, 2024 100.0 0.00 4.80
MTRN 240419P00105000 P Apr 19, 2024 105.0 0.00 4.80
MTRN 240419P00110000 P Apr 19, 2024 110.0 0.00 4.80
MTRN 240419P00115000 P Apr 19, 2024 115.0 0.00 4.80
MTRN 240419P00120000 P Apr 19, 2024 120.0 0.05 4.70
MTRN 240419P00125000 P Apr 19, 2024 125.0 0.00 2.40
MTRN 240419P00130000 P Apr 19, 2024 130.0 0.10 5.00
MTRN 240419P00135000 P Apr 19, 2024 135.0 2.50 7.00
MTRN 240419P00140000 P Apr 19, 2024 140.0 6.50 11.00
MTRN 240419P00145000 P Apr 19, 2024 145.0 11.00 15.90
MTRN 240419P00150000 P Apr 19, 2024 150.0 16.00 20.90
MTRN 240419P00155000 P Apr 19, 2024 155.0 21.00 25.90
MTRN 240419P00160000 P Apr 19, 2024 160.0 26.00 30.90
MTRN 240419P00165000 P Apr 19, 2024 165.0 31.00 35.90
MTRN 240419P00170000 P Apr 19, 2024 170.0 36.00 40.90
MTRN 240419P00175000 P Apr 19, 2024 175.0 41.00 45.90
MTRN 240419P00180000 P Apr 19, 2024 180.0 46.00 50.90
MTRN 240419P00185000 P Apr 19, 2024 185.0 51.00 55.90
MTRN 240517C00070000 C May 17, 2024 70.0 59.70 64.50
MTRN 240517C00075000 C May 17, 2024 75.0 54.70 59.50
MTRN 240517C00080000 C May 17, 2024 80.0 50.00 54.90
MTRN 240517C00085000 C May 17, 2024 85.0 45.00 49.90
MTRN 240517C00090000 C May 17, 2024 90.0 40.00 44.90
MTRN 240517C00095000 C May 17, 2024 95.0 35.20 40.00
MTRN 240517C00100000 C May 17, 2024 100.0 30.20 35.00
MTRN 240517C00105000 C May 17, 2024 105.0 25.70 30.50
MTRN 240517C00110000 C May 17, 2024 110.0 21.20 26.00
MTRN 240517C00115000 C May 17, 2024 115.0 17.00 21.50
MTRN 240517C00120000 C May 17, 2024 120.0 12.70 17.50
MTRN 240517C00125000 C May 17, 2024 125.0 9.20 14.00
MTRN 240517C00130000 C May 17, 2024 130.0 7.90 9.40
MTRN 240517C00135000 C May 17, 2024 135.0 3.50 8.00
MTRN 240517C00140000 C May 17, 2024 140.0 2.70 6.50
MTRN 240517C00145000 C May 17, 2024 145.0 0.10 5.00
MTRN 240517C00150000 C May 17, 2024 150.0 0.10 5.00
MTRN 240517C00155000 C May 17, 2024 155.0 0.20 4.90
MTRN 240517C00160000 C May 17, 2024 160.0 0.05 4.80
MTRN 240517C00165000 C May 17, 2024 165.0 0.05 4.60
MTRN 240517C00170000 C May 17, 2024 170.0 0.05 4.80
MTRN 240517C00175000 C May 17, 2024 175.0 0.05 5.00
MTRN 240517C00180000 C May 17, 2024 180.0 0.00 4.80
MTRN 240517C00185000 C May 17, 2024 185.0 0.00 4.80
MTRN 240517C00190000 C May 17, 2024 190.0 0.00 1.20
MTRN 240517C00195000 C May 17, 2024 195.0 0.00 4.80
MTRN 240517C00200000 C May 17, 2024 200.0 0.00 4.80
MTRN 240517P00070000 P May 17, 2024 70.0 0.00 4.80
MTRN 240517P00075000 P May 17, 2024 75.0 0.00 4.80
MTRN 240517P00080000 P May 17, 2024 80.0 0.00 4.80
MTRN 240517P00085000 P May 17, 2024 85.0 0.00 4.80
MTRN 240517P00090000 P May 17, 2024 90.0 0.00 4.80
MTRN 240517P00095000 P May 17, 2024 95.0 0.00 4.80
MTRN 240517P00100000 P May 17, 2024 100.0 0.05 5.00
MTRN 240517P00105000 P May 17, 2024 105.0 0.05 4.90
MTRN 240517P00110000 P May 17, 2024 110.0 0.05 4.90
MTRN 240517P00115000 P May 17, 2024 115.0 0.15 4.90
MTRN 240517P00120000 P May 17, 2024 120.0 0.10 4.90
MTRN 240517P00125000 P May 17, 2024 125.0 1.65 6.40
MTRN 240517P00130000 P May 17, 2024 130.0 3.50 8.00
MTRN 240517P00135000 P May 17, 2024 135.0 6.50 10.50
MTRN 240517P00140000 P May 17, 2024 140.0 9.40 13.50
MTRN 240517P00145000 P May 17, 2024 145.0 13.80 17.00
MTRN 240517P00150000 P May 17, 2024 150.0 17.00 21.50
MTRN 240517P00155000 P May 17, 2024 155.0 21.50 25.90
MTRN 240517P00160000 P May 17, 2024 160.0 26.00 30.90
MTRN 240517P00165000 P May 17, 2024 165.0 31.00 35.90
MTRN 240517P00170000 P May 17, 2024 170.0 36.00 40.90
MTRN 240517P00175000 P May 17, 2024 175.0 41.00 45.90
MTRN 240517P00180000 P May 17, 2024 180.0 46.00 50.90
MTRN 240517P00185000 P May 17, 2024 185.0 51.00 55.90
MTRN 240517P00190000 P May 17, 2024 190.0 56.00 60.90
MTRN 240517P00195000 P May 17, 2024 195.0 61.00 65.90
MTRN 240517P00200000 P May 17, 2024 200.0 66.00 70.90
MTRN 240621C00050000 C Jun 21, 2024 50.0 79.70 84.50
MTRN 240621C00055000 C Jun 21, 2024 55.0 74.70 79.50
MTRN 240621C00060000 C Jun 21, 2024 60.0 70.00 74.50
MTRN 240621C00065000 C Jun 21, 2024 65.0 65.00 69.90
MTRN 240621C00070000 C Jun 21, 2024 70.0 60.00 64.90
MTRN 240621C00075000 C Jun 21, 2024 75.0 55.20 60.00
MTRN 240621C00080000 C Jun 21, 2024 80.0 50.20 55.00
MTRN 240621C00085000 C Jun 21, 2024 85.0 45.50 50.40
MTRN 240621C00090000 C Jun 21, 2024 90.0 40.50 45.50
MTRN 240621C00095000 C Jun 21, 2024 95.0 35.70 40.50
MTRN 240621C00100000 C Jun 21, 2024 100.0 31.30 36.00
MTRN 240621C00105000 C Jun 21, 2024 105.0 26.70 31.50
MTRN 240621C00110000 C Jun 21, 2024 110.0 22.50 27.00
MTRN 240621C00115000 C Jun 21, 2024 115.0 18.40 22.50
MTRN 240621C00120000 C Jun 21, 2024 120.0 14.30 19.00
MTRN 240621C00125000 C Jun 21, 2024 125.0 10.70 15.50
MTRN 240621C00130000 C Jun 21, 2024 130.0 7.50 12.40
MTRN 240621C00135000 C Jun 21, 2024 135.0 5.00 9.90
MTRN 240621C00140000 C Jun 21, 2024 140.0 3.10 7.50
MTRN 240621C00145000 C Jun 21, 2024 145.0 1.50 6.00
MTRN 240621C00150000 C Jun 21, 2024 150.0 0.70 5.00
MTRN 240621C00155000 C Jun 21, 2024 155.0 0.80 5.00
MTRN 240621C00160000 C Jun 21, 2024 160.0 0.20 5.00
MTRN 240621C00165000 C Jun 21, 2024 165.0 0.05 4.90
MTRN 240621C00170000 C Jun 21, 2024 170.0 0.05 4.90
MTRN 240621C00175000 C Jun 21, 2024 175.0 0.05 4.90
MTRN 240621C00180000 C Jun 21, 2024 180.0 0.05 4.90
MTRN 240621C00185000 C Jun 21, 2024 185.0 0.00 4.80
MTRN 240621C00190000 C Jun 21, 2024 190.0 0.00 4.80
MTRN 240621C00195000 C Jun 21, 2024 195.0 0.00 4.80
MTRN 240621C00200000 C Jun 21, 2024 200.0 0.00 4.80
MTRN 240621P00050000 P Jun 21, 2024 50.0 0.00 4.80
MTRN 240621P00055000 P Jun 21, 2024 55.0 0.00 4.80
MTRN 240621P00060000 P Jun 21, 2024 60.0 0.00 4.80
MTRN 240621P00065000 P Jun 21, 2024 65.0 0.00 4.80
MTRN 240621P00070000 P Jun 21, 2024 70.0 0.00 4.80
MTRN 240621P00075000 P Jun 21, 2024 75.0 0.00 4.80
MTRN 240621P00080000 P Jun 21, 2024 80.0 0.00 4.80
MTRN 240621P00085000 P Jun 21, 2024 85.0 0.00 4.80
MTRN 240621P00090000 P Jun 21, 2024 90.0 0.00 3.00
MTRN 240621P00095000 P Jun 21, 2024 95.0 0.00 4.80
MTRN 240621P00100000 P Jun 21, 2024 100.0 0.05 4.80
MTRN 240621P00105000 P Jun 21, 2024 105.0 0.05 4.90
MTRN 240621P00110000 P Jun 21, 2024 110.0 0.00 4.70
MTRN 240621P00115000 P Jun 21, 2024 115.0 0.10 5.00
MTRN 240621P00120000 P Jun 21, 2024 120.0 1.10 6.00
MTRN 240621P00125000 P Jun 21, 2024 125.0 2.50 7.30
MTRN 240621P00130000 P Jun 21, 2024 130.0 4.50 9.00
MTRN 240621P00135000 P Jun 21, 2024 135.0 7.00 11.50
MTRN 240621P00140000 P Jun 21, 2024 140.0 10.00 14.50
MTRN 240621P00145000 P Jun 21, 2024 145.0 13.50 18.00
MTRN 240621P00150000 P Jun 21, 2024 150.0 17.50 22.00
MTRN 240621P00155000 P Jun 21, 2024 155.0 22.00 26.00
MTRN 240621P00160000 P Jun 21, 2024 160.0 26.10 31.00
MTRN 240621P00165000 P Jun 21, 2024 165.0 31.00 35.50
MTRN 240621P00170000 P Jun 21, 2024 170.0 36.00 40.90
MTRN 240621P00175000 P Jun 21, 2024 175.0 41.00 45.90
MTRN 240621P00180000 P Jun 21, 2024 180.0 46.00 50.90
MTRN 240621P00185000 P Jun 21, 2024 185.0 51.00 55.90
MTRN 240621P00190000 P Jun 21, 2024 190.0 56.00 60.90
MTRN 240621P00195000 P Jun 21, 2024 195.0 61.00 65.90
MTRN 240621P00200000 P Jun 21, 2024 200.0 66.00 70.90
MTRN 240920C00060000 C Sep 20, 2024 60.0 70.70 75.50
MTRN 240920C00065000 C Sep 20, 2024 65.0 66.00 70.50
MTRN 240920C00070000 C Sep 20, 2024 70.0 61.00 65.90
MTRN 240920C00075000 C Sep 20, 2024 75.0 56.20 61.00
MTRN 240920C00080000 C Sep 20, 2024 80.0 51.50 56.40
MTRN 240920C00085000 C Sep 20, 2024 85.0 47.00 51.50
MTRN 240920C00090000 C Sep 20, 2024 90.0 42.50 47.00
MTRN 240920C00095000 C Sep 20, 2024 95.0 38.00 42.50
MTRN 240920C00100000 C Sep 20, 2024 100.0 33.20 38.00
MTRN 240920C00105000 C Sep 20, 2024 105.0 29.50 33.50
MTRN 240920C00110000 C Sep 20, 2024 110.0 25.10 29.50
MTRN 240920C00115000 C Sep 20, 2024 115.0 21.50 26.00
MTRN 240920C00120000 C Sep 20, 2024 120.0 18.00 22.00
MTRN 240920C00125000 C Sep 20, 2024 125.0 14.60 19.00
MTRN 240920C00130000 C Sep 20, 2024 130.0 11.60 16.00
MTRN 240920C00135000 C Sep 20, 2024 135.0 9.00 13.50
MTRN 240920C00140000 C Sep 20, 2024 140.0 6.50 11.40
MTRN 240920C00145000 C Sep 20, 2024 145.0 4.70 9.50
MTRN 240920C00150000 C Sep 20, 2024 150.0 3.00 7.80
MTRN 240920C00155000 C Sep 20, 2024 155.0 2.00 6.90
MTRN 240920C00160000 C Sep 20, 2024 160.0 1.20 6.00
MTRN 240920C00165000 C Sep 20, 2024 165.0 0.60 5.50
MTRN 240920C00170000 C Sep 20, 2024 170.0 0.90 5.00
MTRN 240920C00175000 C Sep 20, 2024 175.0 0.55 5.00
MTRN 240920C00180000 C Sep 20, 2024 180.0 0.05 5.00
MTRN 240920C00185000 C Sep 20, 2024 185.0 0.05 5.00
MTRN 240920C00190000 C Sep 20, 2024 190.0 0.05 4.80
MTRN 240920C00195000 C Sep 20, 2024 195.0 0.05 4.80
MTRN 240920C00200000 C Sep 20, 2024 200.0 0.00 4.80
MTRN 240920P00060000 P Sep 20, 2024 60.0 0.00 4.80
MTRN 240920P00065000 P Sep 20, 2024 65.0 0.00 4.80
MTRN 240920P00070000 P Sep 20, 2024 70.0 0.00 4.80
MTRN 240920P00075000 P Sep 20, 2024 75.0 0.00 4.80
MTRN 240920P00080000 P Sep 20, 2024 80.0 0.00 4.80
MTRN 240920P00085000 P Sep 20, 2024 85.0 0.00 4.80
MTRN 240920P00090000 P Sep 20, 2024 90.0 0.05 4.70
MTRN 240920P00095000 P Sep 20, 2024 95.0 0.05 4.90
MTRN 240920P00100000 P Sep 20, 2024 100.0 0.05 4.90
MTRN 240920P00105000 P Sep 20, 2024 105.0 0.05 4.90
MTRN 240920P00110000 P Sep 20, 2024 110.0 0.50 5.40
MTRN 240920P00115000 P Sep 20, 2024 115.0 1.70 6.50
MTRN 240920P00120000 P Sep 20, 2024 120.0 3.20 8.00
MTRN 240920P00125000 P Sep 20, 2024 125.0 5.00 9.50
MTRN 240920P00130000 P Sep 20, 2024 130.0 7.00 11.50
MTRN 240920P00135000 P Sep 20, 2024 135.0 9.50 14.00
MTRN 240920P00140000 P Sep 20, 2024 140.0 12.10 16.50
MTRN 240920P00145000 P Sep 20, 2024 145.0 15.50 20.00
MTRN 240920P00150000 P Sep 20, 2024 150.0 19.10 23.50
MTRN 240920P00155000 P Sep 20, 2024 155.0 23.00 27.50
MTRN 240920P00160000 P Sep 20, 2024 160.0 27.00 31.50
MTRN 240920P00165000 P Sep 20, 2024 165.0 31.50 36.00
MTRN 240920P00170000 P Sep 20, 2024 170.0 36.00 40.90
MTRN 240920P00175000 P Sep 20, 2024 175.0 41.00 45.90
MTRN 240920P00180000 P Sep 20, 2024 180.0 46.00 50.90
MTRN 240920P00185000 P Sep 20, 2024 185.0 51.00 55.90
MTRN 240920P00190000 P Sep 20, 2024 190.0 56.00 60.90
MTRN 240920P00195000 P Sep 20, 2024 195.0 61.00 65.90
MTRN 240920P00200000 P Sep 20, 2024 200.0 66.00 70.90

OPRA data is delayed 15 minutes.