Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Meritage Homes Corp (MTH)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 140419C00025000 C 04/19/14 25.0 16.60 18.10
MTH 140419C00030000 C 04/19/14 30.0 11.60 13.10
MTH 140419C00035000 C 04/19/14 35.0 7.00 7.60
MTH 140419C00040000 C 04/19/14 40.0 2.05 2.60
MTH 140419C00045000 C 04/19/14 45.0 0.00 0.05
MTH 140419C00050000 C 04/19/14 50.0 0.00 0.05
MTH 140419C00055000 C 04/19/14 55.0 0.00 0.05
MTH 140419C00060000 C 04/19/14 60.0 0.00 0.05
MTH 140419C00065000 C 04/19/14 65.0 0.00 0.05
MTH 140419C00070000 C 04/19/14 70.0 0.00 0.05
MTH 140419P00025000 P 04/19/14 25.0 0.00 0.05
MTH 140419P00030000 P 04/19/14 30.0 0.00 0.05
MTH 140419P00035000 P 04/19/14 35.0 0.00 0.05
MTH 140419P00040000 P 04/19/14 40.0 0.00 0.05
MTH 140419P00045000 P 04/19/14 45.0 2.40 3.00
MTH 140419P00050000 P 04/19/14 50.0 7.20 8.00
MTH 140419P00055000 P 04/19/14 55.0 12.20 13.40
MTH 140419P00060000 P 04/19/14 60.0 17.10 18.40
MTH 140419P00065000 P 04/19/14 65.0 22.20 23.40
MTH 140419P00070000 P 04/19/14 70.0 27.20 28.40
MTH 140517C00022500 C 05/17/14 22.5 18.90 20.40
MTH 140517C00025000 C 05/17/14 25.0 16.40 17.90
MTH 140517C00030000 C 05/17/14 30.0 11.40 12.90
MTH 140517C00035000 C 05/17/14 35.0 6.90 8.00
MTH 140517C00040000 C 05/17/14 40.0 3.10 3.50
MTH 140517C00045000 C 05/17/14 45.0 0.85 0.95
MTH 140517C00050000 C 05/17/14 50.0 0.05 0.30
MTH 140517C00055000 C 05/17/14 55.0 0.00 0.15
MTH 140517C00060000 C 05/17/14 60.0 0.00 0.05
MTH 140517P00022500 P 05/17/14 22.5 0.00 0.05
MTH 140517P00025000 P 05/17/14 25.0 0.00 0.05
MTH 140517P00030000 P 05/17/14 30.0 0.00 0.10
MTH 140517P00035000 P 05/17/14 35.0 0.05 0.30
MTH 140517P00040000 P 05/17/14 40.0 0.90 0.95
MTH 140517P00045000 P 05/17/14 45.0 3.30 3.60
MTH 140517P00050000 P 05/17/14 50.0 7.40 8.80
MTH 140517P00055000 P 05/17/14 55.0 12.20 13.60
MTH 140517P00060000 P 05/17/14 60.0 17.20 18.50
MTH 140621C00022500 C 06/21/14 22.5 18.90 20.40
MTH 140621C00025000 C 06/21/14 25.0 16.40 17.90
MTH 140621C00030000 C 06/21/14 30.0 11.50 13.00
MTH 140621C00035000 C 06/21/14 35.0 7.30 8.20
MTH 140621C00040000 C 06/21/14 40.0 3.60 4.00
MTH 140621C00045000 C 06/21/14 45.0 1.35 1.60
MTH 140621C00050000 C 06/21/14 50.0 0.35 0.55
MTH 140621C00055000 C 06/21/14 55.0 0.05 0.25
MTH 140621C00060000 C 06/21/14 60.0 0.00 0.20
MTH 140621P00022500 P 06/21/14 22.5 0.00 0.10
MTH 140621P00025000 P 06/21/14 25.0 0.00 0.10
MTH 140621P00030000 P 06/21/14 30.0 0.05 0.25
MTH 140621P00035000 P 06/21/14 35.0 0.35 0.50
MTH 140621P00040000 P 06/21/14 40.0 1.45 1.65
MTH 140621P00045000 P 06/21/14 45.0 3.90 4.20
MTH 140621P00050000 P 06/21/14 50.0 7.70 9.00
MTH 140621P00055000 P 06/21/14 55.0 12.30 13.70
MTH 140621P00060000 P 06/21/14 60.0 17.20 18.60
MTH 140920C00022500 C 09/20/14 22.5 18.90 20.50
MTH 140920C00025000 C 09/20/14 25.0 17.00 18.00
MTH 140920C00030000 C 09/20/14 30.0 11.90 13.40
MTH 140920C00035000 C 09/20/14 35.0 7.90 9.00
MTH 140920C00040000 C 09/20/14 40.0 5.00 5.40
MTH 140920C00045000 C 09/20/14 45.0 2.80 3.10
MTH 140920C00050000 C 09/20/14 50.0 1.40 1.60
MTH 140920C00055000 C 09/20/14 55.0 0.65 0.85
MTH 140920C00060000 C 09/20/14 60.0 0.25 0.45
MTH 140920C00065000 C 09/20/14 65.0 0.05 0.30
MTH 140920P00022500 P 09/20/14 22.5 0.00 0.20
MTH 140920P00025000 P 09/20/14 25.0 0.05 0.25
MTH 140920P00030000 P 09/20/14 30.0 0.35 0.60
MTH 140920P00035000 P 09/20/14 35.0 1.15 1.35
MTH 140920P00040000 P 09/20/14 40.0 2.75 2.90
MTH 140920P00045000 P 09/20/14 45.0 5.30 5.50
MTH 140920P00050000 P 09/20/14 50.0 8.80 9.80
MTH 140920P00055000 P 09/20/14 55.0 12.90 14.20
MTH 140920P00060000 P 09/20/14 60.0 17.40 19.00
MTH 140920P00065000 P 09/20/14 65.0 22.30 23.90

OPRA data is delayed 15 minutes.