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 Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 140816C00022500 C 08/16/14 22.5 19.50 21.10
MTH 140816C00025000 C 08/16/14 25.0 17.00 18.30
MTH 140816C00030000 C 08/16/14 30.0 12.00 13.20
MTH 140816C00035000 C 08/16/14 35.0 7.10 8.30
MTH 140816C00040000 C 08/16/14 40.0 3.20 3.80
MTH 140816C00045000 C 08/16/14 45.0 0.75 0.80
MTH 140816C00050000 C 08/16/14 50.0 0.10 0.25
MTH 140816C00055000 C 08/16/14 55.0 0.00 0.10
MTH 140816C00060000 C 08/16/14 60.0 0.00 0.05
MTH 140816P00022500 P 08/16/14 22.5 0.00 0.05
MTH 140816P00025000 P 08/16/14 25.0 0.00 0.05
MTH 140816P00030000 P 08/16/14 30.0 0.00 0.05
MTH 140816P00035000 P 08/16/14 35.0 0.05 0.25
MTH 140816P00040000 P 08/16/14 40.0 0.65 0.75
MTH 140816P00045000 P 08/16/14 45.0 2.90 3.30
MTH 140816P00050000 P 08/16/14 50.0 7.10 8.10
MTH 140816P00055000 P 08/16/14 55.0 11.90 13.00
MTH 140816P00060000 P 08/16/14 60.0 16.80 18.00
MTH 140920C00022500 C 09/20/14 22.5 19.50 21.30
MTH 140920C00025000 C 09/20/14 25.0 17.00 18.60
MTH 140920C00030000 C 09/20/14 30.0 12.00 13.40
MTH 140920C00035000 C 09/20/14 35.0 7.30 8.50
MTH 140920C00040000 C 09/20/14 40.0 3.70 4.00
MTH 140920C00045000 C 09/20/14 45.0 1.35 1.45
MTH 140920C00050000 C 09/20/14 50.0 0.35 0.50
MTH 140920C00055000 C 09/20/14 55.0 0.00 0.25
MTH 140920C00060000 C 09/20/14 60.0 0.00 0.15
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 0.20
MTH 140920P00035000 P 09/20/14 35.0 0.25 0.35
MTH 140920P00040000 P 09/20/14 40.0 1.15 1.30
MTH 140920P00045000 P 09/20/14 45.0 3.50 3.90
MTH 140920P00050000 P 09/20/14 50.0 7.30 8.40
MTH 140920P00055000 P 09/20/14 55.0 11.80 13.10
MTH 140920P00060000 P 09/20/14 60.0 16.80 18.00
MTH 140920P00065000 P 09/20/14 65.0 21.50 23.00
MTH 141220C00022500 C 12/20/14 22.5 19.40 20.90
MTH 141220C00025000 C 12/20/14 25.0 17.00 18.40
MTH 141220C00030000 C 12/20/14 30.0 12.20 13.60
MTH 141220C00035000 C 12/20/14 35.0 7.90 9.10
MTH 141220C00040000 C 12/20/14 40.0 4.50 5.40
MTH 141220C00045000 C 12/20/14 45.0 2.25 2.70
MTH 141220C00050000 C 12/20/14 50.0 0.95 1.40
MTH 141220C00055000 C 12/20/14 55.0 0.35 0.65
MTH 141220C00060000 C 12/20/14 60.0 0.10 0.30
MTH 141220P00022500 P 12/20/14 22.5 0.00 0.10
MTH 141220P00025000 P 12/20/14 25.0 0.05 0.25
MTH 141220P00030000 P 12/20/14 30.0 0.25 0.45
MTH 141220P00035000 P 12/20/14 35.0 0.85 1.15
MTH 141220P00040000 P 12/20/14 40.0 2.20 2.40
MTH 141220P00045000 P 12/20/14 45.0 4.70 5.00
MTH 141220P00050000 P 12/20/14 50.0 8.00 9.20
MTH 141220P00055000 P 12/20/14 55.0 12.20 13.60
MTH 141220P00060000 P 12/20/14 60.0 17.00 18.30
MTH 150320C00022500 C 03/20/15 22.5 19.40 20.90
MTH 150320C00025000 C 03/20/15 25.0 17.00 18.60
MTH 150320C00030000 C 03/20/15 30.0 12.50 13.90
MTH 150320C00035000 C 03/20/15 35.0 8.40 9.90
MTH 150320C00040000 C 03/20/15 40.0 5.30 6.50
MTH 150320C00045000 C 03/20/15 45.0 3.10 4.00
MTH 150320C00050000 C 03/20/15 50.0 1.70 2.25
MTH 150320C00055000 C 03/20/15 55.0 0.85 1.25
MTH 150320C00060000 C 03/20/15 60.0 0.40 0.70
MTH 150320P00022500 P 03/20/15 22.5 0.00 0.25
MTH 150320P00025000 P 03/20/15 25.0 0.15 0.35
MTH 150320P00030000 P 03/20/15 30.0 0.60 0.80
MTH 150320P00035000 P 03/20/15 35.0 1.45 1.85
MTH 150320P00040000 P 03/20/15 40.0 3.00 3.60
MTH 150320P00045000 P 03/20/15 45.0 5.50 6.40
MTH 150320P00050000 P 03/20/15 50.0 8.90 10.00
MTH 150320P00055000 P 03/20/15 55.0 12.80 14.10
MTH 150320P00060000 P 03/20/15 60.0 17.30 18.60

OPRA data is delayed 15 minutes.