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 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 141122C00020000 C 11/22/14 20.0 19.60 20.40
MTH 141122C00022500 C 11/22/14 22.5 17.10 17.90
MTH 141122C00025000 C 11/22/14 25.0 14.60 15.40
MTH 141122C00030000 C 11/22/14 30.0 8.90 10.50
MTH 141122C00035000 C 11/22/14 35.0 4.80 5.50
MTH 141122C00040000 C 11/22/14 40.0 0.15 0.45
MTH 141122C00045000 C 11/22/14 45.0 0.00 0.05
MTH 141122C00050000 C 11/22/14 50.0 0.00 0.05
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 0.05
MTH 141122P00030000 P 11/22/14 30.0 0.00 0.05
MTH 141122P00035000 P 11/22/14 35.0 0.00 0.05
MTH 141122P00040000 P 11/22/14 40.0 0.00 0.15
MTH 141122P00045000 P 11/22/14 45.0 4.40 5.20
MTH 141122P00050000 P 11/22/14 50.0 8.50 10.60
MTH 141122P00055000 P 11/22/14 55.0 13.40 15.50
MTH 141122P00060000 P 11/22/14 60.0 19.50 20.90
MTH 141220C00022500 C 12/20/14 22.5 17.10 18.20
MTH 141220C00025000 C 12/20/14 25.0 14.60 15.60
MTH 141220C00030000 C 12/20/14 30.0 9.50 10.50
MTH 141220C00035000 C 12/20/14 35.0 4.80 5.50
MTH 141220C00040000 C 12/20/14 40.0 1.20 1.45
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 0.00 0.25
MTH 141220P00040000 P 12/20/14 40.0 1.05 1.15
MTH 141220P00045000 P 12/20/14 45.0 4.60 5.20
MTH 141220P00050000 P 12/20/14 50.0 9.50 10.50
MTH 141220P00055000 P 12/20/14 55.0 13.20 16.00
MTH 141220P00060000 P 12/20/14 60.0 19.40 20.50
MTH 150320C00022500 C 03/20/15 22.5 17.10 18.00
MTH 150320C00025000 C 03/20/15 25.0 14.70 15.50
MTH 150320C00030000 C 03/20/15 30.0 8.70 10.70
MTH 150320C00035000 C 03/20/15 35.0 5.50 6.40
MTH 150320C00040000 C 03/20/15 40.0 2.60 2.85
MTH 150320C00045000 C 03/20/15 45.0 0.85 1.00
MTH 150320C00050000 C 03/20/15 50.0 0.20 0.45
MTH 150320C00055000 C 03/20/15 55.0 0.00 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 0.80 1.00
MTH 150320P00040000 P 03/20/15 40.0 2.45 2.60
MTH 150320P00045000 P 03/20/15 45.0 5.50 6.30
MTH 150320P00050000 P 03/20/15 50.0 9.80 10.70
MTH 150320P00055000 P 03/20/15 55.0 14.60 15.50
MTH 150320P00060000 P 03/20/15 60.0 19.60 20.50
MTH 150619C00017500 C 06/19/15 17.5 21.60 24.20
MTH 150619C00020000 C 06/19/15 20.0 19.70 20.70
MTH 150619C00022500 C 06/19/15 22.5 16.60 18.60
MTH 150619C00025000 C 06/19/15 25.0 13.50 16.90
MTH 150619C00030000 C 06/19/15 30.0 8.90 11.60
MTH 150619C00035000 C 06/19/15 35.0 6.30 7.60
MTH 150619C00040000 C 06/19/15 40.0 3.30 3.90
MTH 150619C00045000 C 06/19/15 45.0 1.50 1.95
MTH 150619C00050000 C 06/19/15 50.0 0.70 0.95
MTH 150619P00017500 P 06/19/15 17.5 0.00 0.25
MTH 150619P00020000 P 06/19/15 20.0 0.00 0.25
MTH 150619P00022500 P 06/19/15 22.5 0.00 0.25
MTH 150619P00025000 P 06/19/15 25.0 0.05 0.50
MTH 150619P00030000 P 06/19/15 30.0 0.40 0.70
MTH 150619P00035000 P 06/19/15 35.0 1.40 1.80
MTH 150619P00040000 P 06/19/15 40.0 3.30 3.80
MTH 150619P00045000 P 06/19/15 45.0 6.30 7.00
MTH 150619P00050000 P 06/19/15 50.0 10.20 11.20
MTH 160115C00020000 C 01/15/16 20.0 19.00 21.80
MTH 160115C00022500 C 01/15/16 22.5 16.70 19.40
MTH 160115C00025000 C 01/15/16 25.0 14.30 17.30
MTH 160115C00030000 C 01/15/16 30.0 10.80 12.40
MTH 160115C00035000 C 01/15/16 35.0 7.80 9.10
MTH 160115C00040000 C 01/15/16 40.0 4.60 6.90
MTH 160115C00045000 C 01/15/16 45.0 2.60 4.20
MTH 160115C00050000 C 01/15/16 50.0 1.80 2.60
MTH 160115C00055000 C 01/15/16 55.0 1.00 1.75
MTH 160115P00020000 P 01/15/16 20.0 0.00 0.85
MTH 160115P00022500 P 01/15/16 22.5 0.00 0.95
MTH 160115P00025000 P 01/15/16 25.0 0.20 1.15
MTH 160115P00030000 P 01/15/16 30.0 1.15 1.95
MTH 160115P00035000 P 01/15/16 35.0 2.15 3.70
MTH 160115P00040000 P 01/15/16 40.0 4.30 5.90
MTH 160115P00045000 P 01/15/16 45.0 5.90 9.10
MTH 160115P00050000 P 01/15/16 50.0 10.60 12.80
MTH 160115P00055000 P 01/15/16 55.0 14.90 16.90
MTH 170120C00020000 C 01/20/17 20.0 19.10 22.00
MTH 170120C00022500 C 01/20/17 22.5 18.00 20.00
MTH 170120C00025000 C 01/20/17 25.0 16.00 17.90
MTH 170120C00030000 C 01/20/17 30.0 12.40 14.40
MTH 170120C00035000 C 01/20/17 35.0 9.30 11.30
MTH 170120C00040000 C 01/20/17 40.0 6.80 8.30
MTH 170120C00045000 C 01/20/17 45.0 5.20 6.30
MTH 170120C00050000 C 01/20/17 50.0 3.90 4.80
MTH 170120C00055000 C 01/20/17 55.0 2.75 3.80
MTH 170120P00020000 P 01/20/17 20.0 0.35 1.25
MTH 170120P00022500 P 01/20/17 22.5 0.75 1.65
MTH 170120P00025000 P 01/20/17 25.0 1.15 2.10
MTH 170120P00030000 P 01/20/17 30.0 2.25 3.60
MTH 170120P00035000 P 01/20/17 35.0 4.10 5.40
MTH 170120P00040000 P 01/20/17 40.0 6.50 8.00
MTH 170120P00045000 P 01/20/17 45.0 9.60 11.00
MTH 170120P00050000 P 01/20/17 50.0 12.80 15.00
MTH 170120P00055000 P 01/20/17 55.0 16.70 18.30

OPRA data is delayed 15 minutes.