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 Jul 22 2014 12:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTRN 140816C00020000 C 08/16/14 20.0 15.40 19.40
MTRN 140816C00022500 C 08/16/14 22.5 12.70 17.20
MTRN 140816C00025000 C 08/16/14 25.0 10.10 14.70
MTRN 140816C00030000 C 08/16/14 30.0 6.80 8.30
MTRN 140816C00035000 C 08/16/14 35.0 2.20 3.10
MTRN 140816C00040000 C 08/16/14 40.0 0.00 0.45
MTRN 140816C00045000 C 08/16/14 45.0 0.00 0.30
MTRN 140816C00050000 C 08/16/14 50.0 0.00 0.30
MTRN 140816C00055000 C 08/16/14 55.0 0.00 0.30
MTRN 140816P00020000 P 08/16/14 20.0 0.00 0.30
MTRN 140816P00022500 P 08/16/14 22.5 0.00 0.30
MTRN 140816P00025000 P 08/16/14 25.0 0.00 0.30
MTRN 140816P00030000 P 08/16/14 30.0 0.00 0.35
MTRN 140816P00035000 P 08/16/14 35.0 0.15 0.70
MTRN 140816P00040000 P 08/16/14 40.0 2.20 3.40
MTRN 140816P00045000 P 08/16/14 45.0 5.40 10.00
MTRN 140816P00050000 P 08/16/14 50.0 10.40 14.90
MTRN 140816P00055000 P 08/16/14 55.0 15.40 20.00
MTRN 140920C00015000 C 09/20/14 15.0 20.10 24.50
MTRN 140920C00017500 C 09/20/14 17.5 17.60 21.90
MTRN 140920C00020000 C 09/20/14 20.0 15.10 19.50
MTRN 140920C00022500 C 09/20/14 22.5 12.60 17.00
MTRN 140920C00025000 C 09/20/14 25.0 10.10 14.70
MTRN 140920C00030000 C 09/20/14 30.0 6.50 8.50
MTRN 140920C00035000 C 09/20/14 35.0 2.70 4.40
MTRN 140920C00040000 C 09/20/14 40.0 0.35 0.95
MTRN 140920P00015000 P 09/20/14 15.0 0.00 0.30
MTRN 140920P00017500 P 09/20/14 17.5 0.00 0.30
MTRN 140920P00020000 P 09/20/14 20.0 0.00 0.30
MTRN 140920P00022500 P 09/20/14 22.5 0.00 0.30
MTRN 140920P00025000 P 09/20/14 25.0 0.00 0.30
MTRN 140920P00030000 P 09/20/14 30.0 0.00 0.50
MTRN 140920P00035000 P 09/20/14 35.0 0.60 1.25
MTRN 140920P00040000 P 09/20/14 40.0 2.50 4.00
MTRN 141220C00017500 C 12/20/14 17.5 18.90 21.00
MTRN 141220C00020000 C 12/20/14 20.0 16.20 18.60
MTRN 141220C00022500 C 12/20/14 22.5 13.70 16.90
MTRN 141220C00025000 C 12/20/14 25.0 11.20 13.40
MTRN 141220C00030000 C 12/20/14 30.0 7.20 8.80
MTRN 141220C00035000 C 12/20/14 35.0 3.50 4.90
MTRN 141220C00040000 C 12/20/14 40.0 1.15 2.05
MTRN 141220C00045000 C 12/20/14 45.0 0.10 0.85
MTRN 141220C00050000 C 12/20/14 50.0 0.00 0.55
MTRN 141220P00017500 P 12/20/14 17.5 0.00 0.45
MTRN 141220P00020000 P 12/20/14 20.0 0.00 0.50
MTRN 141220P00022500 P 12/20/14 22.5 0.00 0.55
MTRN 141220P00025000 P 12/20/14 25.0 0.00 0.65
MTRN 141220P00030000 P 12/20/14 30.0 0.30 1.05
MTRN 141220P00035000 P 12/20/14 35.0 1.45 2.50
MTRN 141220P00040000 P 12/20/14 40.0 3.80 5.20
MTRN 141220P00045000 P 12/20/14 45.0 7.50 9.00
MTRN 141220P00050000 P 12/20/14 50.0 10.50 15.00
MTRN 150320C00020000 C 03/20/15 20.0 16.30 18.30
MTRN 150320C00022500 C 03/20/15 22.5 12.80 17.30
MTRN 150320C00025000 C 03/20/15 25.0 11.80 13.90
MTRN 150320C00030000 C 03/20/15 30.0 7.50 9.40
MTRN 150320C00035000 C 03/20/15 35.0 4.10 5.30
MTRN 150320C00040000 C 03/20/15 40.0 1.75 2.95
MTRN 150320C00045000 C 03/20/15 45.0 0.40 1.55
MTRN 150320C00050000 C 03/20/15 50.0 0.00 0.90
MTRN 150320C00055000 C 03/20/15 55.0 0.00 0.65
MTRN 150320P00020000 P 03/20/15 20.0 0.00 0.65
MTRN 150320P00022500 P 03/20/15 22.5 0.00 0.75
MTRN 150320P00025000 P 03/20/15 25.0 0.05 0.95
MTRN 150320P00030000 P 03/20/15 30.0 0.70 1.70
MTRN 150320P00035000 P 03/20/15 35.0 2.10 3.40
MTRN 150320P00040000 P 03/20/15 40.0 4.50 6.10
MTRN 150320P00045000 P 03/20/15 45.0 8.00 9.80
MTRN 150320P00050000 P 03/20/15 50.0 12.20 14.00
MTRN 150320P00055000 P 03/20/15 55.0 16.70 18.60

OPRA data is delayed 15 minutes.