Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Materion Corporation (MTRN)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTRN 180119C00025000 C Jan 19, 2018 25.0 22.70 25.10
MTRN 180119C00030000 C Jan 19, 2018 30.0 17.70 19.80
MTRN 180119C00035000 C Jan 19, 2018 35.0 12.60 14.40
MTRN 180119C00040000 C Jan 19, 2018 40.0 7.80 9.00
MTRN 180119C00045000 C Jan 19, 2018 45.0 3.20 4.10
MTRN 180119C00050000 C Jan 19, 2018 50.0 0.35 0.80
MTRN 180119C00055000 C Jan 19, 2018 55.0 0.00 0.10
MTRN 180119C00060000 C Jan 19, 2018 60.0 0.00 0.15
MTRN 180119C00065000 C Jan 19, 2018 65.0 0.00 0.55
MTRN 180119C00070000 C Jan 19, 2018 70.0 0.00 0.20
MTRN 180119P00025000 P Jan 19, 2018 25.0 0.00 0.20
MTRN 180119P00030000 P Jan 19, 2018 30.0 0.00 0.50
MTRN 180119P00035000 P Jan 19, 2018 35.0 0.00 0.55
MTRN 180119P00040000 P Jan 19, 2018 40.0 0.00 0.50
MTRN 180119P00045000 P Jan 19, 2018 45.0 0.20 0.70
MTRN 180119P00050000 P Jan 19, 2018 50.0 1.90 2.75
MTRN 180119P00055000 P Jan 19, 2018 55.0 6.20 7.20
MTRN 180119P00060000 P Jan 19, 2018 60.0 11.10 12.20
MTRN 180119P00065000 P Jan 19, 2018 65.0 16.20 17.20
MTRN 180119P00070000 P Jan 19, 2018 70.0 21.10 22.20
MTRN 180316C00020000 C Mar 16, 2018 20.0 27.80 28.70
MTRN 180316C00022500 C Mar 16, 2018 22.5 25.30 26.60
MTRN 180316C00025000 C Mar 16, 2018 25.0 22.80 24.10
MTRN 180316C00030000 C Mar 16, 2018 30.0 17.90 19.00
MTRN 180316C00035000 C Mar 16, 2018 35.0 12.60 14.10
MTRN 180316C00040000 C Mar 16, 2018 40.0 8.20 9.20
MTRN 180316C00045000 C Mar 16, 2018 45.0 4.40 5.00
MTRN 180316C00050000 C Mar 16, 2018 50.0 1.65 2.20
MTRN 180316C00055000 C Mar 16, 2018 55.0 0.45 0.65
MTRN 180316P00020000 P Mar 16, 2018 20.0 0.00 0.25
MTRN 180316P00022500 P Mar 16, 2018 22.5 0.00 0.45
MTRN 180316P00025000 P Mar 16, 2018 25.0 0.00 0.25
MTRN 180316P00030000 P Mar 16, 2018 30.0 0.00 0.35
MTRN 180316P00035000 P Mar 16, 2018 35.0 0.05 0.25
MTRN 180316P00040000 P Mar 16, 2018 40.0 0.35 0.70
MTRN 180316P00045000 P Mar 16, 2018 45.0 1.15 1.50
MTRN 180316P00050000 P Mar 16, 2018 50.0 3.20 3.90
MTRN 180316P00055000 P Mar 16, 2018 55.0 6.70 7.50
MTRN 180615C00022500 C Jun 15, 2018 22.5 25.00 26.60
MTRN 180615C00025000 C Jun 15, 2018 25.0 22.90 24.30
MTRN 180615C00030000 C Jun 15, 2018 30.0 17.90 19.20
MTRN 180615C00035000 C Jun 15, 2018 35.0 13.20 14.40
MTRN 180615C00040000 C Jun 15, 2018 40.0 9.00 10.40
MTRN 180615C00045000 C Jun 15, 2018 45.0 5.50 6.30
MTRN 180615C00050000 C Jun 15, 2018 50.0 2.95 3.50
MTRN 180615C00055000 C Jun 15, 2018 55.0 1.10 1.65
MTRN 180615C00060000 C Jun 15, 2018 60.0 0.30 0.75
MTRN 180615P00022500 P Jun 15, 2018 22.5 0.00 0.35
MTRN 180615P00025000 P Jun 15, 2018 25.0 0.00 0.70
MTRN 180615P00030000 P Jun 15, 2018 30.0 0.10 0.30
MTRN 180615P00035000 P Jun 15, 2018 35.0 0.35 0.55
MTRN 180615P00040000 P Jun 15, 2018 40.0 0.95 1.40
MTRN 180615P00045000 P Jun 15, 2018 45.0 2.25 2.70
MTRN 180615P00050000 P Jun 15, 2018 50.0 4.20 5.00
MTRN 180615P00055000 P Jun 15, 2018 55.0 7.70 8.40
MTRN 180615P00060000 P Jun 15, 2018 60.0 11.70 12.50
OPRA data is delayed 15 minutes.