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 Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 141122C00020000 C 11/22/14 20.0 17.00 18.00
MTH 141122C00022500 C 11/22/14 22.5 14.50 15.50
MTH 141122C00025000 C 11/22/14 25.0 12.00 12.90
MTH 141122C00030000 C 11/22/14 30.0 7.10 8.00
MTH 141122C00035000 C 11/22/14 35.0 2.85 3.20
MTH 141122C00040000 C 11/22/14 40.0 0.55 0.70
MTH 141122C00045000 C 11/22/14 45.0 0.00 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 0.10
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 0.05 0.20
MTH 141122P00035000 P 11/22/14 35.0 0.70 0.85
MTH 141122P00040000 P 11/22/14 40.0 3.20 3.60
MTH 141122P00045000 P 11/22/14 45.0 7.10 8.10
MTH 141122P00050000 P 11/22/14 50.0 12.00 13.00
MTH 141122P00055000 P 11/22/14 55.0 16.80 18.00
MTH 141122P00060000 P 11/22/14 60.0 21.00 24.00
MTH 141220C00022500 C 12/20/14 22.5 14.50 15.50
MTH 141220C00025000 C 12/20/14 25.0 12.10 13.00
MTH 141220C00030000 C 12/20/14 30.0 7.20 8.20
MTH 141220C00035000 C 12/20/14 35.0 3.20 3.70
MTH 141220C00040000 C 12/20/14 40.0 0.90 1.15
MTH 141220C00045000 C 12/20/14 45.0 0.10 0.35
MTH 141220C00050000 C 12/20/14 50.0 0.00 0.25
MTH 141220C00055000 C 12/20/14 55.0 0.00 0.10
MTH 141220C00060000 C 12/20/14 60.0 0.00 0.05
MTH 141220P00022500 P 12/20/14 22.5 0.00 0.15
MTH 141220P00025000 P 12/20/14 25.0 0.00 0.25
MTH 141220P00030000 P 12/20/14 30.0 0.15 0.30
MTH 141220P00035000 P 12/20/14 35.0 1.05 1.25
MTH 141220P00040000 P 12/20/14 40.0 3.70 4.00
MTH 141220P00045000 P 12/20/14 45.0 7.30 8.20
MTH 141220P00050000 P 12/20/14 50.0 12.10 13.10
MTH 141220P00055000 P 12/20/14 55.0 17.00 18.00
MTH 141220P00060000 P 12/20/14 60.0 21.60 23.60
MTH 150320C00022500 C 03/20/15 22.5 14.50 15.70
MTH 150320C00025000 C 03/20/15 25.0 12.10 13.30
MTH 150320C00030000 C 03/20/15 30.0 7.80 8.60
MTH 150320C00035000 C 03/20/15 35.0 4.30 4.70
MTH 150320C00040000 C 03/20/15 40.0 2.00 2.30
MTH 150320C00045000 C 03/20/15 45.0 0.80 1.00
MTH 150320C00050000 C 03/20/15 50.0 0.25 0.50
MTH 150320C00055000 C 03/20/15 55.0 0.05 0.25
MTH 150320C00060000 C 03/20/15 60.0 0.00 0.25
MTH 150320P00022500 P 03/20/15 22.5 0.05 0.25
MTH 150320P00025000 P 03/20/15 25.0 0.10 0.35
MTH 150320P00030000 P 03/20/15 30.0 0.70 0.95
MTH 150320P00035000 P 03/20/15 35.0 2.00 2.35
MTH 150320P00040000 P 03/20/15 40.0 4.50 5.10
MTH 150320P00045000 P 03/20/15 45.0 8.00 8.90
MTH 150320P00050000 P 03/20/15 50.0 12.40 13.40
MTH 150320P00055000 P 03/20/15 55.0 17.10 18.20
MTH 150320P00060000 P 03/20/15 60.0 22.00 23.10
MTH 150619C00017500 C 06/19/15 17.5 19.20 21.00
MTH 150619C00020000 C 06/19/15 20.0 16.90 18.30
MTH 150619C00022500 C 06/19/15 22.5 14.50 15.90
MTH 150619C00025000 C 06/19/15 25.0 12.30 13.60
MTH 150619C00030000 C 06/19/15 30.0 8.40 9.30
MTH 150619C00035000 C 06/19/15 35.0 5.20 5.90
MTH 150619C00040000 C 06/19/15 40.0 2.90 3.30
MTH 150619C00045000 C 06/19/15 45.0 1.55 1.90
MTH 150619C00050000 C 06/19/15 50.0 0.75 1.05
MTH 150619P00017500 P 06/19/15 17.5 0.00 0.35
MTH 150619P00020000 P 06/19/15 20.0 0.05 0.30
MTH 150619P00022500 P 06/19/15 22.5 0.20 0.45
MTH 150619P00025000 P 06/19/15 25.0 0.40 0.65
MTH 150619P00030000 P 06/19/15 30.0 1.25 1.50
MTH 150619P00035000 P 06/19/15 35.0 2.85 3.30
MTH 150619P00040000 P 06/19/15 40.0 5.40 6.00
MTH 150619P00045000 P 06/19/15 45.0 8.70 9.60
MTH 150619P00050000 P 06/19/15 50.0 12.80 13.80

OPRA data is delayed 15 minutes.