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 (2014-09-26)Premium Content

Meritage Homes Corp (MTH)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 141018C00020000 C 10/18/14 20.0 14.90 17.00
MTH 141018C00022500 C 10/18/14 22.5 11.90 14.50
MTH 141018C00025000 C 10/18/14 25.0 10.30 12.00
MTH 141018C00030000 C 10/18/14 30.0 5.40 6.70
MTH 141018C00035000 C 10/18/14 35.0 1.15 1.40
MTH 141018C00040000 C 10/18/14 40.0 0.05 0.15
MTH 141018C00045000 C 10/18/14 45.0 0.00 0.05
MTH 141018C00050000 C 10/18/14 50.0 0.00 0.05
MTH 141018C00055000 C 10/18/14 55.0 0.00 0.05
MTH 141018P00020000 P 10/18/14 20.0 0.00 0.05
MTH 141018P00022500 P 10/18/14 22.5 0.00 0.05
MTH 141018P00025000 P 10/18/14 25.0 0.00 0.05
MTH 141018P00030000 P 10/18/14 30.0 0.00 0.10
MTH 141018P00035000 P 10/18/14 35.0 0.60 0.75
MTH 141018P00040000 P 10/18/14 40.0 4.40 4.70
MTH 141018P00045000 P 10/18/14 45.0 8.30 9.70
MTH 141018P00050000 P 10/18/14 50.0 13.10 15.50
MTH 141018P00055000 P 10/18/14 55.0 18.10 20.10
MTH 141122C00020000 C 11/22/14 20.0 14.70 17.10
MTH 141122C00022500 C 11/22/14 22.5 12.80 14.60
MTH 141122C00025000 C 11/22/14 25.0 10.30 11.80
MTH 141122C00030000 C 11/22/14 30.0 5.60 6.90
MTH 141122C00035000 C 11/22/14 35.0 2.05 2.20
MTH 141122C00040000 C 11/22/14 40.0 0.40 0.60
MTH 141122C00045000 C 11/22/14 45.0 0.05 0.20
MTH 141122C00050000 C 11/22/14 50.0 0.00 0.10
MTH 141122C00055000 C 11/22/14 55.0 0.00 0.05
MTH 141122C00060000 C 11/22/14 60.0 0.00 0.05
MTH 141122P00020000 P 11/22/14 20.0 0.00 0.05
MTH 141122P00022500 P 11/22/14 22.5 0.00 0.05
MTH 141122P00025000 P 11/22/14 25.0 0.00 0.15
MTH 141122P00030000 P 11/22/14 30.0 0.10 0.30
MTH 141122P00035000 P 11/22/14 35.0 1.45 1.65
MTH 141122P00040000 P 11/22/14 40.0 4.60 5.10
MTH 141122P00045000 P 11/22/14 45.0 8.40 9.70
MTH 141122P00050000 P 11/22/14 50.0 13.00 14.70
MTH 141122P00055000 P 11/22/14 55.0 18.10 19.80
MTH 141122P00060000 P 11/22/14 60.0 23.10 25.40
MTH 141220C00022500 C 12/20/14 22.5 12.80 14.50
MTH 141220C00025000 C 12/20/14 25.0 10.30 11.80
MTH 141220C00030000 C 12/20/14 30.0 5.80 6.90
MTH 141220C00035000 C 12/20/14 35.0 2.35 2.55
MTH 141220C00040000 C 12/20/14 40.0 0.60 0.80
MTH 141220C00045000 C 12/20/14 45.0 0.10 0.25
MTH 141220C00050000 C 12/20/14 50.0 0.00 0.15
MTH 141220C00055000 C 12/20/14 55.0 0.00 0.05
MTH 141220C00060000 C 12/20/14 60.0 0.00 0.05
MTH 141220P00022500 P 12/20/14 22.5 0.00 0.10
MTH 141220P00025000 P 12/20/14 25.0 0.00 0.20
MTH 141220P00030000 P 12/20/14 30.0 0.35 0.45
MTH 141220P00035000 P 12/20/14 35.0 1.75 1.95
MTH 141220P00040000 P 12/20/14 40.0 5.00 5.30
MTH 141220P00045000 P 12/20/14 45.0 9.50 9.80
MTH 141220P00050000 P 12/20/14 50.0 13.30 14.70
MTH 141220P00055000 P 12/20/14 55.0 18.00 20.30
MTH 141220P00060000 P 12/20/14 60.0 23.10 25.10
MTH 150320C00022500 C 03/20/15 22.5 12.70 14.50
MTH 150320C00025000 C 03/20/15 25.0 10.50 12.30
MTH 150320C00030000 C 03/20/15 30.0 6.40 7.80
MTH 150320C00035000 C 03/20/15 35.0 3.20 3.80
MTH 150320C00040000 C 03/20/15 40.0 1.45 1.80
MTH 150320C00045000 C 03/20/15 45.0 0.55 0.95
MTH 150320C00050000 C 03/20/15 50.0 0.15 0.35
MTH 150320C00055000 C 03/20/15 55.0 0.05 0.25
MTH 150320C00060000 C 03/20/15 60.0 0.00 0.20
MTH 150320P00022500 P 03/20/15 22.5 0.05 0.25
MTH 150320P00025000 P 03/20/15 25.0 0.10 0.45
MTH 150320P00030000 P 03/20/15 30.0 0.65 1.05
MTH 150320P00035000 P 03/20/15 35.0 2.60 2.90
MTH 150320P00040000 P 03/20/15 40.0 5.40 6.10
MTH 150320P00045000 P 03/20/15 45.0 9.50 10.20
MTH 150320P00050000 P 03/20/15 50.0 13.10 15.60
MTH 150320P00055000 P 03/20/15 55.0 17.90 20.80
MTH 150320P00060000 P 03/20/15 60.0 23.00 24.70

OPRA data is delayed 15 minutes.