Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Materion Corporation (MTRN)
As of May 25 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTRN 180615C00022500 C Jun 15, 2018 22.5 31.50 32.20
MTRN 180615C00025000 C Jun 15, 2018 25.0 28.80 29.70
MTRN 180615C00030000 C Jun 15, 2018 30.0 24.00 24.90
MTRN 180615C00035000 C Jun 15, 2018 35.0 18.80 19.60
MTRN 180615C00040000 C Jun 15, 2018 40.0 14.10 14.80
MTRN 180615C00045000 C Jun 15, 2018 45.0 9.20 9.70
MTRN 180615C00050000 C Jun 15, 2018 50.0 4.30 4.80
MTRN 180615C00055000 C Jun 15, 2018 55.0 0.80 1.05
MTRN 180615C00060000 C Jun 15, 2018 60.0 0.00 0.10
MTRN 180615P00022500 P Jun 15, 2018 22.5 0.00 0.05
MTRN 180615P00025000 P Jun 15, 2018 25.0 0.00 0.05
MTRN 180615P00030000 P Jun 15, 2018 30.0 0.00 0.05
MTRN 180615P00035000 P Jun 15, 2018 35.0 0.00 0.05
MTRN 180615P00040000 P Jun 15, 2018 40.0 0.00 0.10
MTRN 180615P00045000 P Jun 15, 2018 45.0 0.00 0.10
MTRN 180615P00050000 P Jun 15, 2018 50.0 0.15 0.25
MTRN 180615P00055000 P Jun 15, 2018 55.0 1.35 1.70
MTRN 180615P00060000 P Jun 15, 2018 60.0 5.50 6.20
MTRN 180720C00030000 C Jul 20, 2018 30.0 23.80 24.70
MTRN 180720C00035000 C Jul 20, 2018 35.0 19.10 20.10
MTRN 180720C00040000 C Jul 20, 2018 40.0 14.20 14.70
MTRN 180720C00045000 C Jul 20, 2018 45.0 9.40 9.80
MTRN 180720C00050000 C Jul 20, 2018 50.0 4.90 5.30
MTRN 180720C00055000 C Jul 20, 2018 55.0 1.65 1.85
MTRN 180720C00060000 C Jul 20, 2018 60.0 0.25 0.35
MTRN 180720C00065000 C Jul 20, 2018 65.0 0.00 0.10
MTRN 180720C00070000 C Jul 20, 2018 70.0 0.00 0.10
MTRN 180720C00075000 C Jul 20, 2018 75.0 0.00 0.10
MTRN 180720C00080000 C Jul 20, 2018 80.0 0.00 0.10
MTRN 180720P00030000 P Jul 20, 2018 30.0 0.00 0.10
MTRN 180720P00035000 P Jul 20, 2018 35.0 0.00 0.10
MTRN 180720P00040000 P Jul 20, 2018 40.0 0.00 0.10
MTRN 180720P00045000 P Jul 20, 2018 45.0 0.10 0.20
MTRN 180720P00050000 P Jul 20, 2018 50.0 0.60 0.80
MTRN 180720P00055000 P Jul 20, 2018 55.0 2.10 2.40
MTRN 180720P00060000 P Jul 20, 2018 60.0 5.60 6.10
MTRN 180720P00065000 P Jul 20, 2018 65.0 10.20 11.10
MTRN 180720P00070000 P Jul 20, 2018 70.0 15.40 16.10
MTRN 180720P00075000 P Jul 20, 2018 75.0 20.40 21.40
MTRN 180720P00080000 P Jul 20, 2018 80.0 25.20 26.30
MTRN 180921C00030000 C Sep 21, 2018 30.0 24.00 25.10
MTRN 180921C00035000 C Sep 21, 2018 35.0 19.20 20.00
MTRN 180921C00040000 C Sep 21, 2018 40.0 14.30 15.30
MTRN 180921C00045000 C Sep 21, 2018 45.0 10.00 10.50
MTRN 180921C00050000 C Sep 21, 2018 50.0 5.90 6.30
MTRN 180921C00055000 C Sep 21, 2018 55.0 2.90 3.20
MTRN 180921C00060000 C Sep 21, 2018 60.0 1.05 1.30
MTRN 180921C00065000 C Sep 21, 2018 65.0 0.25 0.40
MTRN 180921C00070000 C Sep 21, 2018 70.0 0.05 0.15
MTRN 180921C00075000 C Sep 21, 2018 75.0 0.00 0.10
MTRN 180921C00080000 C Sep 21, 2018 80.0 0.00 0.05
MTRN 180921P00030000 P Sep 21, 2018 30.0 0.00 0.05
MTRN 180921P00035000 P Sep 21, 2018 35.0 0.00 0.15
MTRN 180921P00040000 P Sep 21, 2018 40.0 0.15 0.25
MTRN 180921P00045000 P Sep 21, 2018 45.0 0.50 0.65
MTRN 180921P00050000 P Sep 21, 2018 50.0 1.40 1.65
MTRN 180921P00055000 P Sep 21, 2018 55.0 3.20 3.60
MTRN 180921P00060000 P Sep 21, 2018 60.0 6.30 6.80
MTRN 180921P00065000 P Sep 21, 2018 65.0 10.50 11.10
MTRN 180921P00070000 P Sep 21, 2018 70.0 15.30 16.00
MTRN 180921P00075000 P Sep 21, 2018 75.0 19.90 21.10
MTRN 180921P00080000 P Sep 21, 2018 80.0 25.30 26.10
MTRN 181221C00030000 C Dec 21, 2018 30.0 24.30 24.90
MTRN 181221C00035000 C Dec 21, 2018 35.0 19.20 20.10
MTRN 181221C00040000 C Dec 21, 2018 40.0 15.00 15.50
MTRN 181221C00045000 C Dec 21, 2018 45.0 10.80 11.20
MTRN 181221C00050000 C Dec 21, 2018 50.0 7.10 7.50
MTRN 181221C00055000 C Dec 21, 2018 55.0 4.10 4.50
MTRN 181221C00060000 C Dec 21, 2018 60.0 2.15 2.40
MTRN 181221C00065000 C Dec 21, 2018 65.0 0.95 1.20
MTRN 181221C00070000 C Dec 21, 2018 70.0 0.35 0.55
MTRN 181221C00075000 C Dec 21, 2018 75.0 0.10 0.25
MTRN 181221C00080000 C Dec 21, 2018 80.0 0.00 0.10
MTRN 181221P00030000 P Dec 21, 2018 30.0 0.00 0.20
MTRN 181221P00035000 P Dec 21, 2018 35.0 0.15 0.30
MTRN 181221P00040000 P Dec 21, 2018 40.0 0.45 0.65
MTRN 181221P00045000 P Dec 21, 2018 45.0 1.10 1.35
MTRN 181221P00050000 P Dec 21, 2018 50.0 2.25 2.55
MTRN 181221P00055000 P Dec 21, 2018 55.0 4.20 4.60
MTRN 181221P00060000 P Dec 21, 2018 60.0 7.20 7.60
MTRN 181221P00065000 P Dec 21, 2018 65.0 10.90 11.50
MTRN 181221P00070000 P Dec 21, 2018 70.0 15.50 16.10
MTRN 181221P00075000 P Dec 21, 2018 75.0 20.30 21.00
MTRN 181221P00080000 P Dec 21, 2018 80.0 25.20 26.10
OPRA data is delayed 15 minutes.