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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTRN 140920C00015000 C 09/20/14 15.0 15.20 19.50
MTRN 140920C00017500 C 09/20/14 17.5 12.90 17.00
MTRN 140920C00020000 C 09/20/14 20.0 10.20 14.40
MTRN 140920C00022500 C 09/20/14 22.5 7.70 11.90
MTRN 140920C00025000 C 09/20/14 25.0 5.20 9.40
MTRN 140920C00030000 C 09/20/14 30.0 0.95 4.20
MTRN 140920C00035000 C 09/20/14 35.0 0.00 1.50
MTRN 140920C00040000 C 09/20/14 40.0 0.00 1.90
MTRN 140920P00015000 P 09/20/14 15.0 0.00 0.25
MTRN 140920P00017500 P 09/20/14 17.5 0.00 0.25
MTRN 140920P00020000 P 09/20/14 20.0 0.00 0.30
MTRN 140920P00022500 P 09/20/14 22.5 0.00 0.25
MTRN 140920P00025000 P 09/20/14 25.0 0.00 0.30
MTRN 140920P00030000 P 09/20/14 30.0 0.00 2.75
MTRN 140920P00035000 P 09/20/14 35.0 1.55 4.70
MTRN 140920P00040000 P 09/20/14 40.0 5.70 9.60
MTRN 141018C00017500 C 10/18/14 17.5 12.60 17.00
MTRN 141018C00020000 C 10/18/14 20.0 10.40 14.50
MTRN 141018C00022500 C 10/18/14 22.5 7.90 12.00
MTRN 141018C00025000 C 10/18/14 25.0 5.70 9.30
MTRN 141018C00030000 C 10/18/14 30.0 1.40 3.80
MTRN 141018C00035000 C 10/18/14 35.0 0.00 3.20
MTRN 141018C00040000 C 10/18/14 40.0 0.00 0.90
MTRN 141018C00045000 C 10/18/14 45.0 0.00 0.15
MTRN 141018P00017500 P 10/18/14 17.5 0.00 0.90
MTRN 141018P00020000 P 10/18/14 20.0 0.00 0.90
MTRN 141018P00022500 P 10/18/14 22.5 0.00 0.30
MTRN 141018P00025000 P 10/18/14 25.0 0.00 1.05
MTRN 141018P00030000 P 10/18/14 30.0 0.00 2.95
MTRN 141018P00035000 P 10/18/14 35.0 1.30 3.60
MTRN 141018P00040000 P 10/18/14 40.0 5.50 9.60
MTRN 141018P00045000 P 10/18/14 45.0 10.50 14.80
MTRN 141220C00017500 C 12/20/14 17.5 12.70 17.00
MTRN 141220C00020000 C 12/20/14 20.0 10.30 14.50
MTRN 141220C00022500 C 12/20/14 22.5 7.90 12.10
MTRN 141220C00025000 C 12/20/14 25.0 5.50 9.80
MTRN 141220C00030000 C 12/20/14 30.0 2.00 4.40
MTRN 141220C00035000 C 12/20/14 35.0 0.20 2.50
MTRN 141220C00040000 C 12/20/14 40.0 0.00 2.60
MTRN 141220C00045000 C 12/20/14 45.0 0.00 2.00
MTRN 141220C00050000 C 12/20/14 50.0 0.00 2.00
MTRN 141220P00017500 P 12/20/14 17.5 0.00 2.00
MTRN 141220P00020000 P 12/20/14 20.0 0.00 2.10
MTRN 141220P00022500 P 12/20/14 22.5 0.00 2.35
MTRN 141220P00025000 P 12/20/14 25.0 0.00 2.95
MTRN 141220P00030000 P 12/20/14 30.0 0.35 4.80
MTRN 141220P00035000 P 12/20/14 35.0 2.55 4.40
MTRN 141220P00040000 P 12/20/14 40.0 5.70 8.80
MTRN 141220P00045000 P 12/20/14 45.0 10.60 15.00
MTRN 141220P00050000 P 12/20/14 50.0 15.50 19.90
MTRN 150320C00020000 C 03/20/15 20.0 10.60 14.60
MTRN 150320C00022500 C 03/20/15 22.5 8.70 11.10
MTRN 150320C00025000 C 03/20/15 25.0 5.60 10.10
MTRN 150320C00030000 C 03/20/15 30.0 2.65 5.00
MTRN 150320C00035000 C 03/20/15 35.0 0.65 2.40
MTRN 150320C00040000 C 03/20/15 40.0 0.00 4.10
MTRN 150320C00045000 C 03/20/15 45.0 0.00 2.30
MTRN 150320C00050000 C 03/20/15 50.0 0.00 1.95
MTRN 150320C00055000 C 03/20/15 55.0 0.00 0.30
MTRN 150320P00020000 P 03/20/15 20.0 0.00 2.30
MTRN 150320P00022500 P 03/20/15 22.5 0.00 2.90
MTRN 150320P00025000 P 03/20/15 25.0 0.00 4.00
MTRN 150320P00030000 P 03/20/15 30.0 0.30 4.80
MTRN 150320P00035000 P 03/20/15 35.0 2.75 6.10
MTRN 150320P00040000 P 03/20/15 40.0 6.10 9.60
MTRN 150320P00045000 P 03/20/15 45.0 10.70 14.80
MTRN 150320P00050000 P 03/20/15 50.0 15.60 20.20
MTRN 150320P00055000 P 03/20/15 55.0 20.60 24.90

OPRA data is delayed 15 minutes.