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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 141220C00022500 C 12/20/14 22.5 11.50 13.30
MTH 141220C00025000 C 12/20/14 25.0 8.80 10.50
MTH 141220C00030000 C 12/20/14 30.0 4.10 5.30
MTH 141220C00035000 C 12/20/14 35.0 0.00 0.35
MTH 141220C00040000 C 12/20/14 40.0 0.00 0.05
MTH 141220C00045000 C 12/20/14 45.0 0.00 0.05
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 0.05
MTH 141220P00035000 P 12/20/14 35.0 0.05 0.10
MTH 141220P00040000 P 12/20/14 40.0 4.80 5.20
MTH 141220P00045000 P 12/20/14 45.0 9.80 10.20
MTH 141220P00050000 P 12/20/14 50.0 14.10 15.20
MTH 141220P00055000 P 12/20/14 55.0 19.10 20.70
MTH 141220P00060000 P 12/20/14 60.0 24.10 25.20
MTH 150117C00020000 C 01/17/15 20.0 13.80 15.80
MTH 150117C00022500 C 01/17/15 22.5 10.90 13.30
MTH 150117C00025000 C 01/17/15 25.0 8.10 10.50
MTH 150117C00030000 C 01/17/15 30.0 4.20 5.40
MTH 150117C00035000 C 01/17/15 35.0 1.10 1.25
MTH 150117C00040000 C 01/17/15 40.0 0.00 0.25
MTH 150117C00045000 C 01/17/15 45.0 0.00 0.05
MTH 150117C00050000 C 01/17/15 50.0 0.00 0.05
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 0.10
MTH 150117P00030000 P 01/17/15 30.0 0.00 0.25
MTH 150117P00035000 P 01/17/15 35.0 1.05 1.20
MTH 150117P00040000 P 01/17/15 40.0 4.90 5.80
MTH 150117P00045000 P 01/17/15 45.0 9.70 11.00
MTH 150117P00050000 P 01/17/15 50.0 14.20 15.90
MTH 150117P00055000 P 01/17/15 55.0 19.20 21.20
MTH 150320C00022500 C 03/20/15 22.5 11.70 13.30
MTH 150320C00025000 C 03/20/15 25.0 9.30 10.50
MTH 150320C00030000 C 03/20/15 30.0 4.90 6.00
MTH 150320C00035000 C 03/20/15 35.0 2.15 2.40
MTH 150320C00040000 C 03/20/15 40.0 0.60 0.65
MTH 150320C00045000 C 03/20/15 45.0 0.00 0.25
MTH 150320C00050000 C 03/20/15 50.0 0.00 0.20
MTH 150320C00055000 C 03/20/15 55.0 0.00 0.10
MTH 150320C00060000 C 03/20/15 60.0 0.00 0.05
MTH 150320P00022500 P 03/20/15 22.5 0.00 0.25
MTH 150320P00025000 P 03/20/15 25.0 0.05 0.30
MTH 150320P00030000 P 03/20/15 30.0 0.60 0.85
MTH 150320P00035000 P 03/20/15 35.0 2.15 2.40
MTH 150320P00040000 P 03/20/15 40.0 5.40 6.30
MTH 150320P00045000 P 03/20/15 45.0 9.70 11.10
MTH 150320P00050000 P 03/20/15 50.0 14.50 16.20
MTH 150320P00055000 P 03/20/15 55.0 19.20 21.30
MTH 150320P00060000 P 03/20/15 60.0 24.10 26.10
MTH 150619C00017500 C 06/19/15 17.5 16.60 18.50
MTH 150619C00020000 C 06/19/15 20.0 14.10 16.00
MTH 150619C00022500 C 06/19/15 22.5 11.80 13.60
MTH 150619C00025000 C 06/19/15 25.0 9.70 11.00
MTH 150619C00030000 C 06/19/15 30.0 5.70 6.90
MTH 150619C00035000 C 06/19/15 35.0 2.85 3.50
MTH 150619C00040000 C 06/19/15 40.0 1.20 1.55
MTH 150619C00045000 C 06/19/15 45.0 0.40 0.75
MTH 150619C00050000 C 06/19/15 50.0 0.10 0.50
MTH 150619P00017500 P 06/19/15 17.5 0.00 0.45
MTH 150619P00020000 P 06/19/15 20.0 0.05 0.30
MTH 150619P00022500 P 06/19/15 22.5 0.20 0.45
MTH 150619P00025000 P 06/19/15 25.0 0.25 0.65
MTH 150619P00030000 P 06/19/15 30.0 1.20 1.50
MTH 150619P00035000 P 06/19/15 35.0 3.10 3.40
MTH 150619P00040000 P 06/19/15 40.0 6.10 7.10
MTH 150619P00045000 P 06/19/15 45.0 10.10 11.40
MTH 150619P00050000 P 06/19/15 50.0 14.40 16.10
MTH 160115C00020000 C 01/15/16 20.0 14.50 17.10
MTH 160115C00022500 C 01/15/16 22.5 12.20 14.40
MTH 160115C00025000 C 01/15/16 25.0 10.40 12.30
MTH 160115C00030000 C 01/15/16 30.0 7.20 8.70
MTH 160115C00035000 C 01/15/16 35.0 4.50 5.50
MTH 160115C00040000 C 01/15/16 40.0 2.50 3.50
MTH 160115C00045000 C 01/15/16 45.0 1.25 2.10
MTH 160115C00050000 C 01/15/16 50.0 0.55 1.40
MTH 160115C00055000 C 01/15/16 55.0 0.30 0.80
MTH 160115P00020000 P 01/15/16 20.0 0.30 0.80
MTH 160115P00022500 P 01/15/16 22.5 0.60 1.10
MTH 160115P00025000 P 01/15/16 25.0 0.80 1.60
MTH 160115P00030000 P 01/15/16 30.0 2.20 2.95
MTH 160115P00035000 P 01/15/16 35.0 4.40 5.30
MTH 160115P00040000 P 01/15/16 40.0 7.40 8.50
MTH 160115P00045000 P 01/15/16 45.0 11.00 13.00
MTH 160115P00050000 P 01/15/16 50.0 15.00 16.60
MTH 160115P00055000 P 01/15/16 55.0 19.60 22.00
MTH 170120C00020000 C 01/20/17 20.0 15.00 17.30
MTH 170120C00022500 C 01/20/17 22.5 13.40 15.40
MTH 170120C00025000 C 01/20/17 25.0 10.10 13.60
MTH 170120C00030000 C 01/20/17 30.0 8.90 10.50
MTH 170120C00035000 C 01/20/17 35.0 6.20 7.90
MTH 170120C00040000 C 01/20/17 40.0 4.40 5.70
MTH 170120C00045000 C 01/20/17 45.0 3.10 4.20
MTH 170120C00050000 C 01/20/17 50.0 2.10 3.10
MTH 170120C00055000 C 01/20/17 55.0 1.40 2.25
MTH 170120P00020000 P 01/20/17 20.0 0.75 1.55
MTH 170120P00022500 P 01/20/17 22.5 1.30 1.95
MTH 170120P00025000 P 01/20/17 25.0 1.90 2.70
MTH 170120P00030000 P 01/20/17 30.0 3.50 4.60
MTH 170120P00035000 P 01/20/17 35.0 5.70 7.10
MTH 170120P00040000 P 01/20/17 40.0 8.70 10.40
MTH 170120P00045000 P 01/20/17 45.0 12.30 13.90
MTH 170120P00050000 P 01/20/17 50.0 16.30 19.30
MTH 170120P00055000 P 01/20/17 55.0 20.20 22.20

OPRA data is delayed 15 minutes.