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 (2015-03-27)Premium Content

Meritage Homes Corp (MTH)
As of Mar 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 150417C00022500 C 04/17/15 22.5 21.90 24.60
MTH 150417C00025000 C 04/17/15 25.0 19.60 22.80
MTH 150417C00027500 C 04/17/15 27.5 17.80 19.40
MTH 150417C00030000 C 04/17/15 30.0 15.30 16.60
MTH 150417C00032500 C 04/17/15 32.5 12.80 14.10
MTH 150417C00035000 C 04/17/15 35.0 10.30 11.60
MTH 150417C00037500 C 04/17/15 37.5 7.40 10.00
MTH 150417C00040000 C 04/17/15 40.0 5.50 6.90
MTH 150417C00042500 C 04/17/15 42.5 3.40 4.60
MTH 150417C00045000 C 04/17/15 45.0 2.20 2.60
MTH 150417C00047500 C 04/17/15 47.5 0.95 1.15
MTH 150417C00050000 C 04/17/15 50.0 0.30 0.55
MTH 150417C00052500 C 04/17/15 52.5 0.05 0.45
MTH 150417C00055000 C 04/17/15 55.0 0.00 0.25
MTH 150417C00060000 C 04/17/15 60.0 0.00 0.10
MTH 150417P00022500 P 04/17/15 22.5 0.00 0.05
MTH 150417P00025000 P 04/17/15 25.0 0.00 0.05
MTH 150417P00027500 P 04/17/15 27.5 0.00 0.05
MTH 150417P00030000 P 04/17/15 30.0 0.00 0.05
MTH 150417P00032500 P 04/17/15 32.5 0.00 0.15
MTH 150417P00035000 P 04/17/15 35.0 0.00 0.30
MTH 150417P00037500 P 04/17/15 37.5 0.05 0.20
MTH 150417P00040000 P 04/17/15 40.0 0.10 0.45
MTH 150417P00042500 P 04/17/15 42.5 0.40 0.75
MTH 150417P00045000 P 04/17/15 45.0 1.05 1.25
MTH 150417P00047500 P 04/17/15 47.5 2.20 2.50
MTH 150417P00050000 P 04/17/15 50.0 3.90 5.20
MTH 150417P00052500 P 04/17/15 52.5 6.10 7.40
MTH 150417P00055000 P 04/17/15 55.0 8.00 10.80
MTH 150417P00060000 P 04/17/15 60.0 13.40 14.80
MTH 150515C00022500 C 05/15/15 22.5 22.60 24.60
MTH 150515C00025000 C 05/15/15 25.0 20.30 22.30
MTH 150515C00027500 C 05/15/15 27.5 17.80 20.20
MTH 150515C00030000 C 05/15/15 30.0 15.30 16.80
MTH 150515C00032500 C 05/15/15 32.5 12.90 14.40
MTH 150515C00035000 C 05/15/15 35.0 10.30 12.10
MTH 150515C00037500 C 05/15/15 37.5 8.30 9.50
MTH 150515C00040000 C 05/15/15 40.0 6.10 7.20
MTH 150515C00042500 C 05/15/15 42.5 4.70 5.30
MTH 150515C00045000 C 05/15/15 45.0 3.00 3.60
MTH 150515C00047500 C 05/15/15 47.5 1.95 2.25
MTH 150515C00050000 C 05/15/15 50.0 1.00 1.35
MTH 150515C00052500 C 05/15/15 52.5 0.50 0.95
MTH 150515C00055000 C 05/15/15 55.0 0.15 0.60
MTH 150515C00060000 C 05/15/15 60.0 0.00 0.30
MTH 150515C00065000 C 05/15/15 65.0 0.00 0.25
MTH 150515P00022500 P 05/15/15 22.5 0.00 0.15
MTH 150515P00025000 P 05/15/15 25.0 0.00 0.15
MTH 150515P00027500 P 05/15/15 27.5 0.00 0.25
MTH 150515P00030000 P 05/15/15 30.0 0.00 0.40
MTH 150515P00032500 P 05/15/15 32.5 0.05 0.45
MTH 150515P00035000 P 05/15/15 35.0 0.15 0.50
MTH 150515P00037500 P 05/15/15 37.5 0.35 0.50
MTH 150515P00040000 P 05/15/15 40.0 0.60 0.95
MTH 150515P00042500 P 05/15/15 42.5 1.20 1.50
MTH 150515P00045000 P 05/15/15 45.0 2.05 2.25
MTH 150515P00047500 P 05/15/15 47.5 3.20 3.40
MTH 150515P00050000 P 05/15/15 50.0 4.80 5.80
MTH 150515P00052500 P 05/15/15 52.5 6.60 7.90
MTH 150515P00055000 P 05/15/15 55.0 8.80 10.10
MTH 150515P00060000 P 05/15/15 60.0 13.20 14.80
MTH 150515P00065000 P 05/15/15 65.0 18.20 20.10
MTH 150619C00017500 C 06/19/15 17.5 27.00 30.20
MTH 150619C00020000 C 06/19/15 20.0 24.60 26.60
MTH 150619C00022500 C 06/19/15 22.5 22.60 24.90
MTH 150619C00025000 C 06/19/15 25.0 20.30 21.60
MTH 150619C00027500 C 06/19/15 27.5 17.80 19.20
MTH 150619C00030000 C 06/19/15 30.0 15.40 16.80
MTH 150619C00032500 C 06/19/15 32.5 13.00 14.30
MTH 150619C00035000 C 06/19/15 35.0 10.60 12.40
MTH 150619C00037500 C 06/19/15 37.5 8.50 9.90
MTH 150619C00040000 C 06/19/15 40.0 6.60 7.90
MTH 150619C00042500 C 06/19/15 42.5 5.50 6.10
MTH 150619C00045000 C 06/19/15 45.0 4.00 4.30
MTH 150619C00047500 C 06/19/15 47.5 2.75 2.95
MTH 150619C00050000 C 06/19/15 50.0 1.80 2.00
MTH 150619C00052500 C 06/19/15 52.5 1.10 1.35
MTH 150619C00055000 C 06/19/15 55.0 0.65 1.00
MTH 150619C00060000 C 06/19/15 60.0 0.10 0.50
MTH 150619P00017500 P 06/19/15 17.5 0.00 0.05
MTH 150619P00020000 P 06/19/15 20.0 0.00 0.10
MTH 150619P00022500 P 06/19/15 22.5 0.00 0.25
MTH 150619P00025000 P 06/19/15 25.0 0.00 0.40
MTH 150619P00027500 P 06/19/15 27.5 0.00 0.50
MTH 150619P00030000 P 06/19/15 30.0 0.15 0.50
MTH 150619P00032500 P 06/19/15 32.5 0.10 0.55
MTH 150619P00035000 P 06/19/15 35.0 0.25 0.70
MTH 150619P00037500 P 06/19/15 37.5 0.55 0.95
MTH 150619P00040000 P 06/19/15 40.0 1.15 1.40
MTH 150619P00042500 P 06/19/15 42.5 1.80 2.15
MTH 150619P00045000 P 06/19/15 45.0 2.70 2.95
MTH 150619P00047500 P 06/19/15 47.5 3.90 4.20
MTH 150619P00050000 P 06/19/15 50.0 5.50 6.10
MTH 150619P00052500 P 06/19/15 52.5 7.10 8.50
MTH 150619P00055000 P 06/19/15 55.0 9.20 10.50
MTH 150619P00060000 P 06/19/15 60.0 13.70 15.10
MTH 150918C00017500 C 09/18/15 17.5 27.60 29.40
MTH 150918C00020000 C 09/18/15 20.0 25.20 26.90
MTH 150918C00022500 C 09/18/15 22.5 22.70 24.50
MTH 150918C00025000 C 09/18/15 25.0 20.30 22.00
MTH 150918C00027500 C 09/18/15 27.5 17.90 19.60
MTH 150918C00030000 C 09/18/15 30.0 15.60 17.30
MTH 150918C00032500 C 09/18/15 32.5 13.30 15.10
MTH 150918C00035000 C 09/18/15 35.0 11.20 12.90
MTH 150918C00037500 C 09/18/15 37.5 9.20 10.70
MTH 150918C00040000 C 09/18/15 40.0 8.00 8.90
MTH 150918C00042500 C 09/18/15 42.5 6.30 7.20
MTH 150918C00045000 C 09/18/15 45.0 4.80 5.70
MTH 150918C00047500 C 09/18/15 47.5 3.70 4.50
MTH 150918C00050000 C 09/18/15 50.0 2.80 3.50
MTH 150918C00052500 C 09/18/15 52.5 2.00 2.75
MTH 150918C00055000 C 09/18/15 55.0 1.45 1.95
MTH 150918C00060000 C 09/18/15 60.0 0.70 1.15
MTH 150918C00065000 C 09/18/15 65.0 0.25 0.70
MTH 150918P00017500 P 09/18/15 17.5 0.00 0.25
MTH 150918P00020000 P 09/18/15 20.0 0.00 0.40
MTH 150918P00022500 P 09/18/15 22.5 0.05 0.50
MTH 150918P00025000 P 09/18/15 25.0 0.00 0.50
MTH 150918P00027500 P 09/18/15 27.5 0.10 0.55
MTH 150918P00030000 P 09/18/15 30.0 0.25 0.75
MTH 150918P00032500 P 09/18/15 32.5 0.50 0.95
MTH 150918P00035000 P 09/18/15 35.0 0.85 1.25
MTH 150918P00037500 P 09/18/15 37.5 1.30 1.75
MTH 150918P00040000 P 09/18/15 40.0 1.95 2.45
MTH 150918P00042500 P 09/18/15 42.5 2.70 3.40
MTH 150918P00045000 P 09/18/15 45.0 3.80 4.60
MTH 150918P00047500 P 09/18/15 47.5 5.10 5.90
MTH 150918P00050000 P 09/18/15 50.0 6.40 7.50
MTH 150918P00052500 P 09/18/15 52.5 8.10 9.30
MTH 150918P00055000 P 09/18/15 55.0 10.00 11.50
MTH 150918P00060000 P 09/18/15 60.0 13.90 15.50
MTH 150918P00065000 P 09/18/15 65.0 18.50 20.30
MTH 160115C00020000 C 01/15/16 20.0 25.00 27.40
MTH 160115C00022500 C 01/15/16 22.5 22.70 25.00
MTH 160115C00025000 C 01/15/16 25.0 20.30 22.70
MTH 160115C00027500 C 01/15/16 27.5 18.20 21.00
MTH 160115C00030000 C 01/15/16 30.0 15.80 18.10
MTH 160115C00032500 C 01/15/16 32.5 13.80 16.00
MTH 160115C00035000 C 01/15/16 35.0 11.80 14.00
MTH 160115C00037500 C 01/15/16 37.5 10.10 12.10
MTH 160115C00040000 C 01/15/16 40.0 8.60 10.50
MTH 160115C00042500 C 01/15/16 42.5 7.10 8.90
MTH 160115C00045000 C 01/15/16 45.0 5.70 7.50
MTH 160115C00047500 C 01/15/16 47.5 4.80 6.10
MTH 160115C00050000 C 01/15/16 50.0 3.80 5.10
MTH 160115C00052500 C 01/15/16 52.5 2.80 4.20
MTH 160115C00055000 C 01/15/16 55.0 2.10 3.60
MTH 160115C00060000 C 01/15/16 60.0 1.25 2.15
MTH 160115C00065000 C 01/15/16 65.0 0.65 1.40
MTH 160115C00070000 C 01/15/16 70.0 0.15 1.10
MTH 160115P00020000 P 01/15/16 20.0 0.00 0.50
MTH 160115P00022500 P 01/15/16 22.5 0.00 0.95
MTH 160115P00025000 P 01/15/16 25.0 0.10 1.00
MTH 160115P00027500 P 01/15/16 27.5 0.20 1.15
MTH 160115P00030000 P 01/15/16 30.0 0.45 1.45
MTH 160115P00032500 P 01/15/16 32.5 0.85 1.75
MTH 160115P00035000 P 01/15/16 35.0 1.30 2.30
MTH 160115P00037500 P 01/15/16 37.5 1.95 2.90
MTH 160115P00040000 P 01/15/16 40.0 2.50 3.80
MTH 160115P00042500 P 01/15/16 42.5 3.40 4.90
MTH 160115P00045000 P 01/15/16 45.0 4.50 6.00
MTH 160115P00047500 P 01/15/16 47.5 5.70 7.40
MTH 160115P00050000 P 01/15/16 50.0 7.10 8.90
MTH 160115P00052500 P 01/15/16 52.5 8.70 10.50
MTH 160115P00055000 P 01/15/16 55.0 10.40 12.40
MTH 160115P00060000 P 01/15/16 60.0 14.00 16.10
MTH 160115P00065000 P 01/15/16 65.0 18.70 20.50
MTH 160115P00070000 P 01/15/16 70.0 22.90 26.10
MTH 170120C00020000 C 01/20/17 20.0 25.20 29.20
MTH 170120C00022500 C 01/20/17 22.5 23.00 27.00
MTH 170120C00025000 C 01/20/17 25.0 20.90 24.90
MTH 170120C00027500 C 01/20/17 27.5 19.40 22.40
MTH 170120C00030000 C 01/20/17 30.0 17.30 20.50
MTH 170120C00032500 C 01/20/17 32.5 15.50 18.60
MTH 170120C00035000 C 01/20/17 35.0 13.80 16.90
MTH 170120C00037500 C 01/20/17 37.5 12.10 15.30
MTH 170120C00040000 C 01/20/17 40.0 10.60 13.80
MTH 170120C00042500 C 01/20/17 42.5 10.30 11.80
MTH 170120C00045000 C 01/20/17 45.0 8.60 10.50
MTH 170120C00047500 C 01/20/17 47.5 7.40 9.40
MTH 170120C00050000 C 01/20/17 50.0 6.40 8.30
MTH 170120C00052500 C 01/20/17 52.5 5.40 7.40
MTH 170120C00055000 C 01/20/17 55.0 5.10 6.40
MTH 170120C00060000 C 01/20/17 60.0 3.40 5.00
MTH 170120C00065000 C 01/20/17 65.0 2.40 4.00
MTH 170120C00070000 C 01/20/17 70.0 2.00 2.90
MTH 170120P00020000 P 01/20/17 20.0 0.25 1.25
MTH 170120P00022500 P 01/20/17 22.5 0.50 1.50
MTH 170120P00025000 P 01/20/17 25.0 0.90 1.85
MTH 170120P00027500 P 01/20/17 27.5 1.30 2.25
MTH 170120P00030000 P 01/20/17 30.0 1.85 2.85
MTH 170120P00032500 P 01/20/17 32.5 2.20 3.70
MTH 170120P00035000 P 01/20/17 35.0 2.90 4.50
MTH 170120P00037500 P 01/20/17 37.5 3.70 5.30
MTH 170120P00040000 P 01/20/17 40.0 4.70 6.30
MTH 170120P00042500 P 01/20/17 42.5 5.70 7.60
MTH 170120P00045000 P 01/20/17 45.0 6.80 8.80
MTH 170120P00047500 P 01/20/17 47.5 8.20 10.10
MTH 170120P00050000 P 01/20/17 50.0 9.60 11.60
MTH 170120P00052500 P 01/20/17 52.5 11.10 13.60
MTH 170120P00055000 P 01/20/17 55.0 12.80 15.30
MTH 170120P00060000 P 01/20/17 60.0 16.10 19.00
MTH 170120P00065000 P 01/20/17 65.0 19.80 23.00
MTH 170120P00070000 P 01/20/17 70.0 23.90 27.50

OPRA data is delayed 15 minutes.