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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 140920C00022500 C 09/20/14 22.5 16.10 16.80
MTH 140920C00025000 C 09/20/14 25.0 13.50 14.40
MTH 140920C00030000 C 09/20/14 30.0 8.60 9.40
MTH 140920C00035000 C 09/20/14 35.0 3.70 4.30
MTH 140920C00040000 C 09/20/14 40.0 0.00 0.05
MTH 140920C00045000 C 09/20/14 45.0 0.00 0.05
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 0.05
MTH 140920P00040000 P 09/20/14 40.0 0.80 1.25
MTH 140920P00045000 P 09/20/14 45.0 5.00 6.30
MTH 140920P00050000 P 09/20/14 50.0 9.70 11.40
MTH 140920P00055000 P 09/20/14 55.0 14.70 16.40
MTH 140920P00060000 P 09/20/14 60.0 19.70 21.40
MTH 140920P00065000 P 09/20/14 65.0 24.70 26.40
MTH 141018C00020000 C 10/18/14 20.0 18.50 20.50
MTH 141018C00022500 C 10/18/14 22.5 15.60 18.00
MTH 141018C00025000 C 10/18/14 25.0 13.60 15.40
MTH 141018C00030000 C 10/18/14 30.0 8.70 10.30
MTH 141018C00035000 C 10/18/14 35.0 3.90 4.40
MTH 141018C00040000 C 10/18/14 40.0 0.65 0.80
MTH 141018C00045000 C 10/18/14 45.0 0.00 0.15
MTH 141018C00050000 C 10/18/14 50.0 0.00 0.05
MTH 141018C00055000 C 10/18/14 55.0 0.00 0.05
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 0.05
MTH 141018P00035000 P 10/18/14 35.0 0.05 0.25
MTH 141018P00040000 P 10/18/14 40.0 1.70 1.95
MTH 141018P00045000 P 10/18/14 45.0 4.90 6.40
MTH 141018P00050000 P 10/18/14 50.0 9.80 11.30
MTH 141018P00055000 P 10/18/14 55.0 14.80 16.40
MTH 141220C00022500 C 12/20/14 22.5 16.10 17.80
MTH 141220C00025000 C 12/20/14 25.0 13.70 15.30
MTH 141220C00030000 C 12/20/14 30.0 8.90 10.30
MTH 141220C00035000 C 12/20/14 35.0 4.60 5.20
MTH 141220C00040000 C 12/20/14 40.0 1.80 1.95
MTH 141220C00045000 C 12/20/14 45.0 0.55 0.60
MTH 141220C00050000 C 12/20/14 50.0 0.10 0.35
MTH 141220C00055000 C 12/20/14 55.0 0.00 0.25
MTH 141220C00060000 C 12/20/14 60.0 0.00 0.10
MTH 141220P00022500 P 12/20/14 22.5 0.00 0.05
MTH 141220P00025000 P 12/20/14 25.0 0.00 0.15
MTH 141220P00030000 P 12/20/14 30.0 0.05 0.25
MTH 141220P00035000 P 12/20/14 35.0 0.75 0.95
MTH 141220P00040000 P 12/20/14 40.0 2.95 3.10
MTH 141220P00045000 P 12/20/14 45.0 6.60 6.90
MTH 141220P00050000 P 12/20/14 50.0 10.10 11.50
MTH 141220P00055000 P 12/20/14 55.0 14.80 16.40
MTH 141220P00060000 P 12/20/14 60.0 19.80 21.30
MTH 150320C00022500 C 03/20/15 22.5 16.20 17.80
MTH 150320C00025000 C 03/20/15 25.0 13.70 15.50
MTH 150320C00030000 C 03/20/15 30.0 9.30 10.80
MTH 150320C00035000 C 03/20/15 35.0 5.50 6.70
MTH 150320C00040000 C 03/20/15 40.0 2.80 3.30
MTH 150320C00045000 C 03/20/15 45.0 1.30 1.75
MTH 150320C00050000 C 03/20/15 50.0 0.50 0.90
MTH 150320C00055000 C 03/20/15 55.0 0.20 0.45
MTH 150320C00060000 C 03/20/15 60.0 0.00 0.25
MTH 150320P00022500 P 03/20/15 22.5 0.00 0.25
MTH 150320P00025000 P 03/20/15 25.0 0.00 0.25
MTH 150320P00030000 P 03/20/15 30.0 0.40 0.65
MTH 150320P00035000 P 03/20/15 35.0 1.45 1.85
MTH 150320P00040000 P 03/20/15 40.0 3.40 4.10
MTH 150320P00045000 P 03/20/15 45.0 6.90 7.60
MTH 150320P00050000 P 03/20/15 50.0 10.50 11.90
MTH 150320P00055000 P 03/20/15 55.0 15.00 16.60
MTH 150320P00060000 P 03/20/15 60.0 19.90 21.50

OPRA data is delayed 15 minutes.