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 Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 140816C00022500 C 08/16/14 22.5 14.60 16.30
MTH 140816C00025000 C 08/16/14 25.0 12.10 13.80
MTH 140816C00030000 C 08/16/14 30.0 7.30 8.80
MTH 140816C00035000 C 08/16/14 35.0 2.70 3.80
MTH 140816C00040000 C 08/16/14 40.0 0.35 0.50
MTH 140816C00045000 C 08/16/14 45.0 0.00 0.10
MTH 140816C00050000 C 08/16/14 50.0 0.00 0.05
MTH 140816C00055000 C 08/16/14 55.0 0.00 0.05
MTH 140816C00060000 C 08/16/14 60.0 0.00 0.05
MTH 140816P00022500 P 08/16/14 22.5 0.00 0.05
MTH 140816P00025000 P 08/16/14 25.0 0.00 0.05
MTH 140816P00030000 P 08/16/14 30.0 0.00 0.05
MTH 140816P00035000 P 08/16/14 35.0 0.05 0.25
MTH 140816P00040000 P 08/16/14 40.0 1.70 2.15
MTH 140816P00045000 P 08/16/14 45.0 6.20 6.90
MTH 140816P00050000 P 08/16/14 50.0 11.20 11.90
MTH 140816P00055000 P 08/16/14 55.0 16.20 16.90
MTH 140816P00060000 P 08/16/14 60.0 21.10 21.90
MTH 140920C00022500 C 09/20/14 22.5 14.50 16.70
MTH 140920C00025000 C 09/20/14 25.0 12.30 13.90
MTH 140920C00030000 C 09/20/14 30.0 7.40 8.90
MTH 140920C00035000 C 09/20/14 35.0 3.80 4.30
MTH 140920C00040000 C 09/20/14 40.0 0.95 1.25
MTH 140920C00045000 C 09/20/14 45.0 0.15 0.25
MTH 140920C00050000 C 09/20/14 50.0 0.00 0.15
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 0.20
MTH 140920P00035000 P 09/20/14 35.0 0.40 0.65
MTH 140920P00040000 P 09/20/14 40.0 2.50 2.75
MTH 140920P00045000 P 09/20/14 45.0 6.60 7.00
MTH 140920P00050000 P 09/20/14 50.0 11.20 12.70
MTH 140920P00055000 P 09/20/14 55.0 16.20 17.60
MTH 140920P00060000 P 09/20/14 60.0 21.10 22.70
MTH 140920P00065000 P 09/20/14 65.0 26.10 27.70
MTH 141220C00022500 C 12/20/14 22.5 14.80 16.50
MTH 141220C00025000 C 12/20/14 25.0 12.40 14.30
MTH 141220C00030000 C 12/20/14 30.0 7.90 9.40
MTH 141220C00035000 C 12/20/14 35.0 4.30 5.40
MTH 141220C00040000 C 12/20/14 40.0 2.35 2.55
MTH 141220C00045000 C 12/20/14 45.0 0.95 1.20
MTH 141220C00050000 C 12/20/14 50.0 0.35 0.55
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 0.05 0.20
MTH 141220P00025000 P 12/20/14 25.0 0.10 0.25
MTH 141220P00030000 P 12/20/14 30.0 0.45 0.65
MTH 141220P00035000 P 12/20/14 35.0 1.55 1.80
MTH 141220P00040000 P 12/20/14 40.0 3.80 4.20
MTH 141220P00045000 P 12/20/14 45.0 7.30 7.80
MTH 141220P00050000 P 12/20/14 50.0 11.60 12.60
MTH 141220P00055000 P 12/20/14 55.0 16.30 17.60
MTH 141220P00060000 P 12/20/14 60.0 21.20 23.00
MTH 150320C00022500 C 03/20/15 22.5 14.40 16.60
MTH 150320C00025000 C 03/20/15 25.0 12.50 14.30
MTH 150320C00030000 C 03/20/15 30.0 9.10 9.80
MTH 150320C00035000 C 03/20/15 35.0 5.10 6.10
MTH 150320C00040000 C 03/20/15 40.0 3.10 3.50
MTH 150320C00045000 C 03/20/15 45.0 1.40 1.90
MTH 150320C00050000 C 03/20/15 50.0 0.65 1.05
MTH 150320C00055000 C 03/20/15 55.0 0.30 0.60
MTH 150320C00060000 C 03/20/15 60.0 0.10 0.35
MTH 150320P00022500 P 03/20/15 22.5 0.15 0.35
MTH 150320P00025000 P 03/20/15 25.0 0.30 0.45
MTH 150320P00030000 P 03/20/15 30.0 0.95 1.20
MTH 150320P00035000 P 03/20/15 35.0 2.35 3.00
MTH 150320P00040000 P 03/20/15 40.0 4.70 5.00
MTH 150320P00045000 P 03/20/15 45.0 8.00 9.10
MTH 150320P00050000 P 03/20/15 50.0 12.10 14.00
MTH 150320P00055000 P 03/20/15 55.0 16.60 18.30
MTH 150320P00060000 P 03/20/15 60.0 21.30 23.30

OPRA data is delayed 15 minutes.