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 Nov 24 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 141220C00022500 C 12/20/14 22.5 16.30 19.10
MTH 141220C00025000 C 12/20/14 25.0 13.80 16.10
MTH 141220C00030000 C 12/20/14 30.0 9.80 11.00
MTH 141220C00035000 C 12/20/14 35.0 5.00 5.90
MTH 141220C00040000 C 12/20/14 40.0 1.40 1.60
MTH 141220C00045000 C 12/20/14 45.0 0.00 0.25
MTH 141220C00050000 C 12/20/14 50.0 0.00 0.05
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 0.05
MTH 141220P00025000 P 12/20/14 25.0 0.00 0.05
MTH 141220P00030000 P 12/20/14 30.0 0.00 0.10
MTH 141220P00035000 P 12/20/14 35.0 0.05 0.30
MTH 141220P00040000 P 12/20/14 40.0 0.75 0.90
MTH 141220P00045000 P 12/20/14 45.0 4.20 5.00
MTH 141220P00050000 P 12/20/14 50.0 9.00 10.00
MTH 141220P00055000 P 12/20/14 55.0 12.80 15.50
MTH 141220P00060000 P 12/20/14 60.0 18.50 20.50
MTH 150117C00020000 C 01/17/15 20.0 20.00 21.90
MTH 150117C00022500 C 01/17/15 22.5 16.20 19.60
MTH 150117C00025000 C 01/17/15 25.0 13.60 17.10
MTH 150117C00030000 C 01/17/15 30.0 8.60 11.90
MTH 150117C00035000 C 01/17/15 35.0 5.10 6.20
MTH 150117C00040000 C 01/17/15 40.0 1.90 2.10
MTH 150117C00045000 C 01/17/15 45.0 0.20 0.40
MTH 150117C00050000 C 01/17/15 50.0 0.00 0.15
MTH 150117C00055000 C 01/17/15 55.0 0.00 0.05
MTH 150117P00020000 P 01/17/15 20.0 0.00 0.05
MTH 150117P00022500 P 01/17/15 22.5 0.00 0.05
MTH 150117P00025000 P 01/17/15 25.0 0.00 0.05
MTH 150117P00030000 P 01/17/15 30.0 0.00 0.20
MTH 150117P00035000 P 01/17/15 35.0 0.15 0.45
MTH 150117P00040000 P 01/17/15 40.0 1.20 1.55
MTH 150117P00045000 P 01/17/15 45.0 4.40 5.10
MTH 150117P00050000 P 01/17/15 50.0 8.00 10.10
MTH 150117P00055000 P 01/17/15 55.0 13.00 16.00
MTH 150320C00022500 C 03/20/15 22.5 17.10 18.50
MTH 150320C00025000 C 03/20/15 25.0 15.10 16.20
MTH 150320C00030000 C 03/20/15 30.0 10.10 11.20
MTH 150320C00035000 C 03/20/15 35.0 5.70 6.70
MTH 150320C00040000 C 03/20/15 40.0 2.85 3.10
MTH 150320C00045000 C 03/20/15 45.0 0.95 1.10
MTH 150320C00050000 C 03/20/15 50.0 0.20 0.45
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 0.00 0.15
MTH 150320P00025000 P 03/20/15 25.0 0.00 0.25
MTH 150320P00030000 P 03/20/15 30.0 0.15 0.40
MTH 150320P00035000 P 03/20/15 35.0 0.70 0.95
MTH 150320P00040000 P 03/20/15 40.0 2.15 2.55
MTH 150320P00045000 P 03/20/15 45.0 5.20 6.10
MTH 150320P00050000 P 03/20/15 50.0 9.20 10.30
MTH 150320P00055000 P 03/20/15 55.0 14.00 15.10
MTH 150320P00060000 P 03/20/15 60.0 19.10 20.10
MTH 150619C00017500 C 06/19/15 17.5 20.90 25.20
MTH 150619C00020000 C 06/19/15 20.0 20.10 21.20
MTH 150619C00022500 C 06/19/15 22.5 17.20 18.70
MTH 150619C00025000 C 06/19/15 25.0 14.80 16.40
MTH 150619C00030000 C 06/19/15 30.0 10.20 11.70
MTH 150619C00035000 C 06/19/15 35.0 6.50 7.40
MTH 150619C00040000 C 06/19/15 40.0 3.50 4.20
MTH 150619C00045000 C 06/19/15 45.0 1.70 2.05
MTH 150619C00050000 C 06/19/15 50.0 0.65 1.05
MTH 150619P00017500 P 06/19/15 17.5 0.00 0.35
MTH 150619P00020000 P 06/19/15 20.0 0.00 0.25
MTH 150619P00022500 P 06/19/15 22.5 0.00 0.40
MTH 150619P00025000 P 06/19/15 25.0 0.00 0.35
MTH 150619P00030000 P 06/19/15 30.0 0.35 0.75
MTH 150619P00035000 P 06/19/15 35.0 1.35 1.70
MTH 150619P00040000 P 06/19/15 40.0 3.10 3.60
MTH 150619P00045000 P 06/19/15 45.0 6.00 6.70
MTH 150619P00050000 P 06/19/15 50.0 9.90 10.90
MTH 160115C00020000 C 01/15/16 20.0 20.30 22.20
MTH 160115C00022500 C 01/15/16 22.5 17.80 19.80
MTH 160115C00025000 C 01/15/16 25.0 15.50 17.40
MTH 160115C00030000 C 01/15/16 30.0 11.10 12.70
MTH 160115C00035000 C 01/15/16 35.0 7.80 8.90
MTH 160115C00040000 C 01/15/16 40.0 4.90 6.50
MTH 160115C00045000 C 01/15/16 45.0 2.90 4.50
MTH 160115C00050000 C 01/15/16 50.0 1.95 2.80
MTH 160115C00055000 C 01/15/16 55.0 1.05 1.90
MTH 160115P00020000 P 01/15/16 20.0 0.00 0.50
MTH 160115P00022500 P 01/15/16 22.5 0.15 1.00
MTH 160115P00025000 P 01/15/16 25.0 0.35 1.15
MTH 160115P00030000 P 01/15/16 30.0 1.05 2.00
MTH 160115P00035000 P 01/15/16 35.0 2.20 3.20
MTH 160115P00040000 P 01/15/16 40.0 4.40 6.00
MTH 160115P00045000 P 01/15/16 45.0 7.10 9.10
MTH 160115P00050000 P 01/15/16 50.0 10.10 13.30
MTH 160115P00055000 P 01/15/16 55.0 15.00 16.60
MTH 170120C00020000 C 01/20/17 20.0 20.60 23.00
MTH 170120C00022500 C 01/20/17 22.5 18.30 20.80
MTH 170120C00025000 C 01/20/17 25.0 16.20 18.90
MTH 170120C00030000 C 01/20/17 30.0 12.30 15.30
MTH 170120C00035000 C 01/20/17 35.0 9.80 11.80
MTH 170120C00040000 C 01/20/17 40.0 7.10 9.10
MTH 170120C00045000 C 01/20/17 45.0 5.30 7.20
MTH 170120C00050000 C 01/20/17 50.0 3.80 5.50
MTH 170120C00055000 C 01/20/17 55.0 2.70 3.70
MTH 170120P00020000 P 01/20/17 20.0 0.30 1.25
MTH 170120P00022500 P 01/20/17 22.5 0.70 1.65
MTH 170120P00025000 P 01/20/17 25.0 1.15 2.10
MTH 170120P00030000 P 01/20/17 30.0 2.20 3.50
MTH 170120P00035000 P 01/20/17 35.0 4.10 5.50
MTH 170120P00040000 P 01/20/17 40.0 6.30 7.50
MTH 170120P00045000 P 01/20/17 45.0 9.30 11.10
MTH 170120P00050000 P 01/20/17 50.0 12.50 14.90
MTH 170120P00055000 P 01/20/17 55.0 16.40 18.80

OPRA data is delayed 15 minutes.