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 (2016-03-25)Premium Content

Taylor Morrison Home Corporation (TMHC)
As of May 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMHC 160520C00002500 C 05/20/16 2.5 11.20 12.40
TMHC 160520C00005000 C 05/20/16 5.0 7.10 11.50
TMHC 160520C00007500 C 05/20/16 7.5 6.00 7.20
TMHC 160520C00010000 C 05/20/16 10.0 2.05 6.60
TMHC 160520C00012500 C 05/20/16 12.5 1.55 2.30
TMHC 160520C00015000 C 05/20/16 15.0 0.20 0.55
TMHC 160520C00017500 C 05/20/16 17.5 0.00 0.25
TMHC 160520C00020000 C 05/20/16 20.0 0.00 0.20
TMHC 160520C00022500 C 05/20/16 22.5 0.00 0.45
TMHC 160520C00025000 C 05/20/16 25.0 0.00 0.20
TMHC 160520P00002500 P 05/20/16 2.5 0.00 0.20
TMHC 160520P00005000 P 05/20/16 5.0 0.00 0.45
TMHC 160520P00007500 P 05/20/16 7.5 0.00 0.20
TMHC 160520P00010000 P 05/20/16 10.0 0.00 0.20
TMHC 160520P00012500 P 05/20/16 12.5 0.00 0.25
TMHC 160520P00015000 P 05/20/16 15.0 0.50 1.45
TMHC 160520P00017500 P 05/20/16 17.5 2.85 3.90
TMHC 160520P00020000 P 05/20/16 20.0 3.50 8.00
TMHC 160520P00022500 P 05/20/16 22.5 5.90 10.50
TMHC 160520P00025000 P 05/20/16 25.0 10.30 11.00
TMHC 160617C00002500 C 06/17/16 2.5 11.50 12.50
TMHC 160617C00005000 C 06/17/16 5.0 8.60 10.00
TMHC 160617C00007500 C 06/17/16 7.5 6.00 8.00
TMHC 160617C00010000 C 06/17/16 10.0 3.90 5.00
TMHC 160617C00012500 C 06/17/16 12.5 1.55 4.70
TMHC 160617C00015000 C 06/17/16 15.0 0.45 0.80
TMHC 160617C00017500 C 06/17/16 17.5 0.00 0.30
TMHC 160617C00020000 C 06/17/16 20.0 0.00 0.20
TMHC 160617C00022500 C 06/17/16 22.5 0.00 0.20
TMHC 160617C00025000 C 06/17/16 25.0 0.00 0.45
TMHC 160617C00030000 C 06/17/16 30.0 0.00 0.20
TMHC 160617P00002500 P 06/17/16 2.5 0.00 1.15
TMHC 160617P00005000 P 06/17/16 5.0 0.00 0.70
TMHC 160617P00007500 P 06/17/16 7.5 0.00 0.20
TMHC 160617P00010000 P 06/17/16 10.0 0.00 0.20
TMHC 160617P00012500 P 06/17/16 12.5 0.05 0.40
TMHC 160617P00015000 P 06/17/16 15.0 0.45 1.70
TMHC 160617P00017500 P 06/17/16 17.5 1.00 5.50
TMHC 160617P00020000 P 06/17/16 20.0 3.40 8.00
TMHC 160617P00022500 P 06/17/16 22.5 5.90 10.50
TMHC 160617P00025000 P 06/17/16 25.0 8.40 13.00
TMHC 160617P00030000 P 06/17/16 30.0 13.50 18.00
TMHC 160715C00002500 C 07/15/16 2.5 11.50 12.50
TMHC 160715C00005000 C 07/15/16 5.0 8.50 10.40
TMHC 160715C00007500 C 07/15/16 7.5 6.20 7.50
TMHC 160715C00010000 C 07/15/16 10.0 2.20 5.00
TMHC 160715C00012500 C 07/15/16 12.5 1.75 2.60
TMHC 160715C00015000 C 07/15/16 15.0 0.60 1.00
TMHC 160715C00017500 C 07/15/16 17.5 0.05 0.35
TMHC 160715C00020000 C 07/15/16 20.0 0.00 0.25
TMHC 160715C00022500 C 07/15/16 22.5 0.00 0.20
TMHC 160715C00025000 C 07/15/16 25.0 0.00 0.05
TMHC 160715C00030000 C 07/15/16 30.0 0.00 0.20
TMHC 160715P00002500 P 07/15/16 2.5 0.00 0.20
TMHC 160715P00005000 P 07/15/16 5.0 0.00 0.45
TMHC 160715P00007500 P 07/15/16 7.5 0.00 0.20
TMHC 160715P00010000 P 07/15/16 10.0 0.00 0.50
TMHC 160715P00012500 P 07/15/16 12.5 0.15 0.50
TMHC 160715P00015000 P 07/15/16 15.0 0.85 1.90
TMHC 160715P00017500 P 07/15/16 17.5 2.95 3.60
TMHC 160715P00020000 P 07/15/16 20.0 5.00 6.30
TMHC 160715P00022500 P 07/15/16 22.5 5.90 10.50
TMHC 160715P00025000 P 07/15/16 25.0 8.40 13.00
TMHC 160715P00030000 P 07/15/16 30.0 15.10 16.30
TMHC 161021C00002500 C 10/21/16 2.5 11.20 12.70
TMHC 161021C00005000 C 10/21/16 5.0 8.90 10.20
TMHC 161021C00007500 C 10/21/16 7.5 4.60 7.90
TMHC 161021C00010000 C 10/21/16 10.0 3.80 5.10
TMHC 161021C00012500 C 10/21/16 12.5 0.35 3.10
TMHC 161021C00015000 C 10/21/16 15.0 0.70 1.95
TMHC 161021C00017500 C 10/21/16 17.5 0.00 0.90
TMHC 161021C00020000 C 10/21/16 20.0 0.05 0.60
TMHC 161021C00022500 C 10/21/16 22.5 0.00 0.40
TMHC 161021C00025000 C 10/21/16 25.0 0.00 0.35
TMHC 161021P00002500 P 10/21/16 2.5 0.00 0.30
TMHC 161021P00005000 P 10/21/16 5.0 0.00 0.30
TMHC 161021P00007500 P 10/21/16 7.5 0.00 0.35
TMHC 161021P00010000 P 10/21/16 10.0 0.00 0.50
TMHC 161021P00012500 P 10/21/16 12.5 0.00 1.00
TMHC 161021P00015000 P 10/21/16 15.0 1.25 2.40
TMHC 161021P00017500 P 10/21/16 17.5 2.85 6.00
TMHC 161021P00020000 P 10/21/16 20.0 5.40 6.20
TMHC 161021P00022500 P 10/21/16 22.5 6.00 10.50
TMHC 161021P00025000 P 10/21/16 25.0 10.20 11.30

OPRA data is delayed 15 minutes.