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 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 140920C00022500 C 09/20/14 22.5 18.60 19.80
MTH 140920C00025000 C 09/20/14 25.0 16.40 17.30
MTH 140920C00030000 C 09/20/14 30.0 11.40 12.30
MTH 140920C00035000 C 09/20/14 35.0 6.40 7.30
MTH 140920C00040000 C 09/20/14 40.0 2.20 2.45
MTH 140920C00045000 C 09/20/14 45.0 0.25 0.40
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 0.15
MTH 140920P00040000 P 09/20/14 40.0 0.55 0.65
MTH 140920P00045000 P 09/20/14 45.0 3.40 3.80
MTH 140920P00050000 P 09/20/14 50.0 7.80 8.60
MTH 140920P00055000 P 09/20/14 55.0 12.80 13.60
MTH 140920P00060000 P 09/20/14 60.0 17.70 18.80
MTH 140920P00065000 P 09/20/14 65.0 22.20 23.60
MTH 141018C00020000 C 10/18/14 20.0 21.40 22.40
MTH 141018C00022500 C 10/18/14 22.5 18.70 19.80
MTH 141018C00025000 C 10/18/14 25.0 16.40 17.30
MTH 141018C00030000 C 10/18/14 30.0 11.40 12.30
MTH 141018C00035000 C 10/18/14 35.0 6.60 7.40
MTH 141018C00040000 C 10/18/14 40.0 2.70 2.95
MTH 141018C00045000 C 10/18/14 45.0 0.60 0.80
MTH 141018C00050000 C 10/18/14 50.0 0.05 0.25
MTH 141018C00055000 C 10/18/14 55.0 0.00 0.15
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 1.00 1.20
MTH 141018P00045000 P 10/18/14 45.0 3.60 4.10
MTH 141018P00050000 P 10/18/14 50.0 7.90 8.70
MTH 141018P00055000 P 10/18/14 55.0 12.80 13.60
MTH 141220C00022500 C 12/20/14 22.5 18.90 19.90
MTH 141220C00025000 C 12/20/14 25.0 16.50 17.50
MTH 141220C00030000 C 12/20/14 30.0 11.60 12.50
MTH 141220C00035000 C 12/20/14 35.0 7.20 8.00
MTH 141220C00040000 C 12/20/14 40.0 3.80 4.10
MTH 141220C00045000 C 12/20/14 45.0 1.65 1.90
MTH 141220C00050000 C 12/20/14 50.0 0.55 0.85
MTH 141220C00055000 C 12/20/14 55.0 0.15 0.40
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 0.60 0.85
MTH 141220P00040000 P 12/20/14 40.0 2.05 2.30
MTH 141220P00045000 P 12/20/14 45.0 4.80 5.20
MTH 141220P00050000 P 12/20/14 50.0 8.10 9.20
MTH 141220P00055000 P 12/20/14 55.0 12.50 13.80
MTH 141220P00060000 P 12/20/14 60.0 17.80 18.70
MTH 150320C00022500 C 03/20/15 22.5 18.70 19.90
MTH 150320C00025000 C 03/20/15 25.0 16.40 17.50
MTH 150320C00030000 C 03/20/15 30.0 12.00 12.90
MTH 150320C00035000 C 03/20/15 35.0 7.90 8.80
MTH 150320C00040000 C 03/20/15 40.0 4.70 5.20
MTH 150320C00045000 C 03/20/15 45.0 2.60 3.00
MTH 150320C00050000 C 03/20/15 50.0 1.30 1.60
MTH 150320C00055000 C 03/20/15 55.0 0.60 0.85
MTH 150320C00060000 C 03/20/15 60.0 0.25 0.45
MTH 150320P00022500 P 03/20/15 22.5 0.00 0.25
MTH 150320P00025000 P 03/20/15 25.0 0.10 0.30
MTH 150320P00030000 P 03/20/15 30.0 0.45 0.65
MTH 150320P00035000 P 03/20/15 35.0 1.30 1.55
MTH 150320P00040000 P 03/20/15 40.0 2.95 3.40
MTH 150320P00045000 P 03/20/15 45.0 5.70 6.20
MTH 150320P00050000 P 03/20/15 50.0 9.30 10.00
MTH 150320P00055000 P 03/20/15 55.0 13.40 14.20
MTH 150320P00060000 P 03/20/15 60.0 18.00 18.90

OPRA data is delayed 15 minutes.