Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Meritage Homes Corp (MTH)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 140517C00022500 C 05/17/14 22.5 20.00 21.40
MTH 140517C00025000 C 05/17/14 25.0 17.50 18.80
MTH 140517C00030000 C 05/17/14 30.0 12.40 13.80
MTH 140517C00035000 C 05/17/14 35.0 7.30 8.90
MTH 140517C00040000 C 05/17/14 40.0 3.40 4.20
MTH 140517C00045000 C 05/17/14 45.0 0.80 0.95
MTH 140517C00050000 C 05/17/14 50.0 0.05 0.25
MTH 140517C00055000 C 05/17/14 55.0 0.00 0.15
MTH 140517C00060000 C 05/17/14 60.0 0.00 0.05
MTH 140517P00022500 P 05/17/14 22.5 0.00 0.05
MTH 140517P00025000 P 05/17/14 25.0 0.00 0.05
MTH 140517P00030000 P 05/17/14 30.0 0.00 0.10
MTH 140517P00035000 P 05/17/14 35.0 0.05 0.25
MTH 140517P00040000 P 05/17/14 40.0 0.60 0.70
MTH 140517P00045000 P 05/17/14 45.0 2.80 3.20
MTH 140517P00050000 P 05/17/14 50.0 6.40 8.00
MTH 140517P00055000 P 05/17/14 55.0 11.20 12.60
MTH 140517P00060000 P 05/17/14 60.0 16.20 17.40
MTH 140621C00022500 C 06/21/14 22.5 19.90 21.30
MTH 140621C00025000 C 06/21/14 25.0 17.40 18.80
MTH 140621C00030000 C 06/21/14 30.0 12.30 13.90
MTH 140621C00035000 C 06/21/14 35.0 7.50 9.20
MTH 140621C00040000 C 06/21/14 40.0 3.90 4.60
MTH 140621C00045000 C 06/21/14 45.0 1.45 1.70
MTH 140621C00050000 C 06/21/14 50.0 0.40 0.65
MTH 140621C00055000 C 06/21/14 55.0 0.05 0.25
MTH 140621C00060000 C 06/21/14 60.0 0.00 0.20
MTH 140621P00022500 P 06/21/14 22.5 0.00 0.05
MTH 140621P00025000 P 06/21/14 25.0 0.00 0.05
MTH 140621P00030000 P 06/21/14 30.0 0.05 0.20
MTH 140621P00035000 P 06/21/14 35.0 0.25 0.40
MTH 140621P00040000 P 06/21/14 40.0 1.10 1.30
MTH 140621P00045000 P 06/21/14 45.0 3.40 3.80
MTH 140621P00050000 P 06/21/14 50.0 6.80 8.30
MTH 140621P00055000 P 06/21/14 55.0 11.30 12.90
MTH 140621P00060000 P 06/21/14 60.0 16.20 17.60
MTH 140920C00022500 C 09/20/14 22.5 19.70 21.50
MTH 140920C00025000 C 09/20/14 25.0 17.40 19.00
MTH 140920C00030000 C 09/20/14 30.0 12.50 14.30
MTH 140920C00035000 C 09/20/14 35.0 8.30 9.90
MTH 140920C00040000 C 09/20/14 40.0 5.30 5.80
MTH 140920C00045000 C 09/20/14 45.0 2.90 3.20
MTH 140920C00050000 C 09/20/14 50.0 1.45 1.60
MTH 140920C00055000 C 09/20/14 55.0 0.65 0.90
MTH 140920C00060000 C 09/20/14 60.0 0.25 0.45
MTH 140920C00065000 C 09/20/14 65.0 0.05 0.25
MTH 140920P00022500 P 09/20/14 22.5 0.00 0.15
MTH 140920P00025000 P 09/20/14 25.0 0.05 0.25
MTH 140920P00030000 P 09/20/14 30.0 0.30 0.55
MTH 140920P00035000 P 09/20/14 35.0 0.95 1.20
MTH 140920P00040000 P 09/20/14 40.0 2.40 2.65
MTH 140920P00045000 P 09/20/14 45.0 4.90 5.20
MTH 140920P00050000 P 09/20/14 50.0 8.30 9.30
MTH 140920P00055000 P 09/20/14 55.0 12.00 13.70
MTH 140920P00060000 P 09/20/14 60.0 16.50 18.30
MTH 140920P00065000 P 09/20/14 65.0 21.30 23.00
MTH 141220C00022500 C 12/20/14 22.5 19.90 21.70
MTH 141220C00025000 C 12/20/14 25.0 17.50 19.20
MTH 141220C00030000 C 12/20/14 30.0 12.90 14.70
MTH 141220C00035000 C 12/20/14 35.0 9.00 10.50
MTH 141220C00040000 C 12/20/14 40.0 6.30 6.70
MTH 141220C00045000 C 12/20/14 45.0 4.00 4.30
MTH 141220C00050000 C 12/20/14 50.0 2.40 2.65
MTH 141220C00055000 C 12/20/14 55.0 1.40 1.60
MTH 141220C00060000 C 12/20/14 60.0 0.75 1.00
MTH 141220P00022500 P 12/20/14 22.5 0.10 0.30
MTH 141220P00025000 P 12/20/14 25.0 0.25 0.45
MTH 141220P00030000 P 12/20/14 30.0 0.75 0.90
MTH 141220P00035000 P 12/20/14 35.0 1.70 1.95
MTH 141220P00040000 P 12/20/14 40.0 3.40 3.70
MTH 141220P00045000 P 12/20/14 45.0 6.00 6.30
MTH 141220P00050000 P 12/20/14 50.0 9.30 9.70
MTH 141220P00055000 P 12/20/14 55.0 12.80 14.40
MTH 141220P00060000 P 12/20/14 60.0 17.00 18.80

OPRA data is delayed 15 minutes.