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 (2014-06-27)Premium Content

Meritage Homes Corp (MTH)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 140920C00022500 C 09/20/14 22.5 17.50 19.70
MTH 140920C00025000 C 09/20/14 25.0 15.30 16.90
MTH 140920C00030000 C 09/20/14 30.0 10.20 12.40
MTH 140920C00035000 C 09/20/14 35.0 5.60 6.70
MTH 140920C00040000 C 09/20/14 40.0 1.70 1.90
MTH 140920C00045000 C 09/20/14 45.0 0.10 0.20
MTH 140920C00050000 C 09/20/14 50.0 0.00 0.05
MTH 140920C00055000 C 09/20/14 55.0 0.00 0.05
MTH 140920C00060000 C 09/20/14 60.0 0.00 0.05
MTH 140920C00065000 C 09/20/14 65.0 0.00 0.05
MTH 140920P00022500 P 09/20/14 22.5 0.00 0.05
MTH 140920P00025000 P 09/20/14 25.0 0.00 0.05
MTH 140920P00030000 P 09/20/14 30.0 0.00 0.05
MTH 140920P00035000 P 09/20/14 35.0 0.00 0.10
MTH 140920P00040000 P 09/20/14 40.0 0.50 0.60
MTH 140920P00045000 P 09/20/14 45.0 3.70 4.10
MTH 140920P00050000 P 09/20/14 50.0 8.30 9.20
MTH 140920P00055000 P 09/20/14 55.0 13.30 14.90
MTH 140920P00060000 P 09/20/14 60.0 17.80 19.90
MTH 140920P00065000 P 09/20/14 65.0 22.80 24.90
MTH 141018C00020000 C 10/18/14 20.0 20.40 22.10
MTH 141018C00022500 C 10/18/14 22.5 17.40 19.90
MTH 141018C00025000 C 10/18/14 25.0 15.30 16.90
MTH 141018C00030000 C 10/18/14 30.0 10.40 11.80
MTH 141018C00035000 C 10/18/14 35.0 5.80 6.90
MTH 141018C00040000 C 10/18/14 40.0 2.25 2.50
MTH 141018C00045000 C 10/18/14 45.0 0.35 0.60
MTH 141018C00050000 C 10/18/14 50.0 0.00 0.25
MTH 141018C00055000 C 10/18/14 55.0 0.00 0.10
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 0.15
MTH 141018P00035000 P 10/18/14 35.0 0.10 0.30
MTH 141018P00040000 P 10/18/14 40.0 1.05 1.20
MTH 141018P00045000 P 10/18/14 45.0 3.90 4.40
MTH 141018P00050000 P 10/18/14 50.0 8.40 9.50
MTH 141018P00055000 P 10/18/14 55.0 13.30 14.40
MTH 141220C00022500 C 12/20/14 22.5 18.00 19.30
MTH 141220C00025000 C 12/20/14 25.0 15.30 16.80
MTH 141220C00030000 C 12/20/14 30.0 10.80 12.00
MTH 141220C00035000 C 12/20/14 35.0 6.40 7.40
MTH 141220C00040000 C 12/20/14 40.0 3.30 3.60
MTH 141220C00045000 C 12/20/14 45.0 1.35 1.50
MTH 141220C00050000 C 12/20/14 50.0 0.45 0.65
MTH 141220C00055000 C 12/20/14 55.0 0.10 0.30
MTH 141220C00060000 C 12/20/14 60.0 0.00 0.25
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 0.15 0.30
MTH 141220P00035000 P 12/20/14 35.0 0.65 0.90
MTH 141220P00040000 P 12/20/14 40.0 2.05 2.30
MTH 141220P00045000 P 12/20/14 45.0 5.00 5.30
MTH 141220P00050000 P 12/20/14 50.0 8.80 9.90
MTH 141220P00055000 P 12/20/14 55.0 13.40 14.60
MTH 141220P00060000 P 12/20/14 60.0 18.30 19.50
MTH 150320C00022500 C 03/20/15 22.5 18.10 19.40
MTH 150320C00025000 C 03/20/15 25.0 15.70 17.00
MTH 150320C00030000 C 03/20/15 30.0 10.90 13.00
MTH 150320C00035000 C 03/20/15 35.0 7.20 8.10
MTH 150320C00040000 C 03/20/15 40.0 4.20 4.60
MTH 150320C00045000 C 03/20/15 45.0 2.20 2.50
MTH 150320C00050000 C 03/20/15 50.0 1.05 1.35
MTH 150320C00055000 C 03/20/15 55.0 0.35 0.80
MTH 150320C00060000 C 03/20/15 60.0 0.15 0.45
MTH 150320P00022500 P 03/20/15 22.5 0.00 0.25
MTH 150320P00025000 P 03/20/15 25.0 0.05 0.30
MTH 150320P00030000 P 03/20/15 30.0 0.45 0.70
MTH 150320P00035000 P 03/20/15 35.0 1.35 1.65
MTH 150320P00040000 P 03/20/15 40.0 3.00 3.30
MTH 150320P00045000 P 03/20/15 45.0 5.80 6.20
MTH 150320P00050000 P 03/20/15 50.0 9.60 10.60
MTH 150320P00055000 P 03/20/15 55.0 13.80 15.00
MTH 150320P00060000 P 03/20/15 60.0 18.50 19.70

OPRA data is delayed 15 minutes.