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 (2015-06-26)Premium Content

Meritage Homes Corp (MTH)
As of Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 150918C00017500 C 09/18/15 17.5 23.20 25.20
MTH 150918C00020000 C 09/18/15 20.0 19.90 23.40
MTH 150918C00022500 C 09/18/15 22.5 17.80 20.80
MTH 150918C00025000 C 09/18/15 25.0 16.00 17.50
MTH 150918C00027500 C 09/18/15 27.5 13.50 14.90
MTH 150918C00030000 C 09/18/15 30.0 11.00 12.50
MTH 150918C00032500 C 09/18/15 32.5 8.60 10.00
MTH 150918C00035000 C 09/18/15 35.0 6.30 7.50
MTH 150918C00037500 C 09/18/15 37.5 4.10 5.10
MTH 150918C00040000 C 09/18/15 40.0 2.25 2.75
MTH 150918C00042500 C 09/18/15 42.5 0.80 1.10
MTH 150918C00045000 C 09/18/15 45.0 0.10 0.50
MTH 150918C00047500 C 09/18/15 47.5 0.00 0.45
MTH 150918C00050000 C 09/18/15 50.0 0.00 0.20
MTH 150918C00052500 C 09/18/15 52.5 0.00 0.10
MTH 150918C00055000 C 09/18/15 55.0 0.00 0.10
MTH 150918C00060000 C 09/18/15 60.0 0.00 0.05
MTH 150918C00065000 C 09/18/15 65.0 0.00 0.05
MTH 150918P00017500 P 09/18/15 17.5 0.00 0.05
MTH 150918P00020000 P 09/18/15 20.0 0.00 0.05
MTH 150918P00022500 P 09/18/15 22.5 0.00 0.05
MTH 150918P00025000 P 09/18/15 25.0 0.00 0.05
MTH 150918P00027500 P 09/18/15 27.5 0.00 0.10
MTH 150918P00030000 P 09/18/15 30.0 0.00 0.25
MTH 150918P00032500 P 09/18/15 32.5 0.00 0.45
MTH 150918P00035000 P 09/18/15 35.0 0.00 0.50
MTH 150918P00037500 P 09/18/15 37.5 0.05 0.50
MTH 150918P00040000 P 09/18/15 40.0 0.55 0.80
MTH 150918P00042500 P 09/18/15 42.5 1.50 1.90
MTH 150918P00045000 P 09/18/15 45.0 3.00 4.00
MTH 150918P00047500 P 09/18/15 47.5 5.10 6.90
MTH 150918P00050000 P 09/18/15 50.0 7.60 8.90
MTH 150918P00052500 P 09/18/15 52.5 10.00 11.70
MTH 150918P00055000 P 09/18/15 55.0 12.50 13.90
MTH 150918P00060000 P 09/18/15 60.0 17.30 19.00
MTH 150918P00065000 P 09/18/15 65.0 22.50 23.90
MTH 151016C00022500 C 10/16/15 22.5 18.60 20.00
MTH 151016C00025000 C 10/16/15 25.0 16.10 17.50
MTH 151016C00027500 C 10/16/15 27.5 13.60 15.60
MTH 151016C00030000 C 10/16/15 30.0 11.10 12.60
MTH 151016C00032500 C 10/16/15 32.5 8.90 10.10
MTH 151016C00035000 C 10/16/15 35.0 6.70 7.80
MTH 151016C00037500 C 10/16/15 37.5 4.60 5.50
MTH 151016C00040000 C 10/16/15 40.0 3.00 3.40
MTH 151016C00042500 C 10/16/15 42.5 1.60 2.00
MTH 151016C00045000 C 10/16/15 45.0 0.70 1.05
MTH 151016C00047500 C 10/16/15 47.5 0.25 0.60
MTH 151016C00050000 C 10/16/15 50.0 0.00 0.50
MTH 151016C00052500 C 10/16/15 52.5 0.00 0.45
MTH 151016C00055000 C 10/16/15 55.0 0.00 0.30
MTH 151016C00060000 C 10/16/15 60.0 0.00 0.15
MTH 151016C00065000 C 10/16/15 65.0 0.00 0.10
MTH 151016P00022500 P 10/16/15 22.5 0.00 0.15
MTH 151016P00025000 P 10/16/15 25.0 0.00 0.30
MTH 151016P00027500 P 10/16/15 27.5 0.00 0.50
MTH 151016P00030000 P 10/16/15 30.0 0.00 0.50
MTH 151016P00032500 P 10/16/15 32.5 0.05 0.50
MTH 151016P00035000 P 10/16/15 35.0 0.25 0.65
MTH 151016P00037500 P 10/16/15 37.5 0.60 0.85
MTH 151016P00040000 P 10/16/15 40.0 1.20 1.55
MTH 151016P00042500 P 10/16/15 42.5 2.30 2.70
MTH 151016P00045000 P 10/16/15 45.0 3.90 4.30
MTH 151016P00047500 P 10/16/15 47.5 5.50 6.70
MTH 151016P00050000 P 10/16/15 50.0 7.80 9.00
MTH 151016P00052500 P 10/16/15 52.5 10.10 11.50
MTH 151016P00055000 P 10/16/15 55.0 12.60 13.90
MTH 151016P00060000 P 10/16/15 60.0 17.60 18.90
MTH 151016P00065000 P 10/16/15 65.0 22.30 23.90
MTH 151218C00025000 C 12/18/15 25.0 16.20 17.70
MTH 151218C00027500 C 12/18/15 27.5 13.80 15.30
MTH 151218C00030000 C 12/18/15 30.0 11.50 12.90
MTH 151218C00032500 C 12/18/15 32.5 8.20 10.70
MTH 151218C00035000 C 12/18/15 35.0 7.10 8.60
MTH 151218C00037500 C 12/18/15 37.5 5.80 6.50
MTH 151218C00040000 C 12/18/15 40.0 4.10 4.80
MTH 151218C00042500 C 12/18/15 42.5 2.80 3.20
MTH 151218C00045000 C 12/18/15 45.0 1.85 2.10
MTH 151218C00047500 C 12/18/15 47.5 1.20 1.35
MTH 151218C00050000 C 12/18/15 50.0 0.70 1.05
MTH 151218C00052500 C 12/18/15 52.5 0.30 0.70
MTH 151218C00055000 C 12/18/15 55.0 0.05 0.55
MTH 151218C00060000 C 12/18/15 60.0 0.00 0.50
MTH 151218C00065000 C 12/18/15 65.0 0.00 0.35
MTH 151218C00070000 C 12/18/15 70.0 0.00 0.20
MTH 151218P00025000 P 12/18/15 25.0 0.05 0.45
MTH 151218P00027500 P 12/18/15 27.5 0.10 0.55
MTH 151218P00030000 P 12/18/15 30.0 0.25 0.70
MTH 151218P00032500 P 12/18/15 32.5 0.60 0.95
MTH 151218P00035000 P 12/18/15 35.0 0.90 1.40
MTH 151218P00037500 P 12/18/15 37.5 1.60 1.80
MTH 151218P00040000 P 12/18/15 40.0 2.40 2.60
MTH 151218P00042500 P 12/18/15 42.5 3.50 3.80
MTH 151218P00045000 P 12/18/15 45.0 4.90 5.70
MTH 151218P00047500 P 12/18/15 47.5 6.60 7.50
MTH 151218P00050000 P 12/18/15 50.0 8.50 9.50
MTH 151218P00052500 P 12/18/15 52.5 10.60 12.00
MTH 151218P00055000 P 12/18/15 55.0 12.80 14.30
MTH 151218P00060000 P 12/18/15 60.0 17.60 19.20
MTH 151218P00065000 P 12/18/15 65.0 22.50 24.30
MTH 151218P00070000 P 12/18/15 70.0 27.40 29.40
MTH 160115C00020000 C 01/15/16 20.0 20.90 22.60
MTH 160115C00022500 C 01/15/16 22.5 18.70 20.90
MTH 160115C00025000 C 01/15/16 25.0 16.20 17.80
MTH 160115C00027500 C 01/15/16 27.5 13.90 15.40
MTH 160115C00030000 C 01/15/16 30.0 11.60 13.90
MTH 160115C00032500 C 01/15/16 32.5 9.10 11.70
MTH 160115C00035000 C 01/15/16 35.0 7.70 8.60
MTH 160115C00037500 C 01/15/16 37.5 5.90 6.80
MTH 160115C00040000 C 01/15/16 40.0 4.50 5.10
MTH 160115C00042500 C 01/15/16 42.5 3.10 3.60
MTH 160115C00045000 C 01/15/16 45.0 2.15 2.50
MTH 160115C00047500 C 01/15/16 47.5 1.45 1.70
MTH 160115C00050000 C 01/15/16 50.0 0.95 1.30
MTH 160115C00052500 C 01/15/16 52.5 0.50 0.90
MTH 160115C00055000 C 01/15/16 55.0 0.20 0.65
MTH 160115C00060000 C 01/15/16 60.0 0.00 0.50
MTH 160115C00065000 C 01/15/16 65.0 0.00 0.45
MTH 160115C00070000 C 01/15/16 70.0 0.00 0.25
MTH 160115P00020000 P 01/15/16 20.0 0.00 0.45
MTH 160115P00022500 P 01/15/16 22.5 0.00 0.50
MTH 160115P00025000 P 01/15/16 25.0 0.05 0.50
MTH 160115P00027500 P 01/15/16 27.5 0.25 0.60
MTH 160115P00030000 P 01/15/16 30.0 0.35 0.80
MTH 160115P00032500 P 01/15/16 32.5 0.75 1.15
MTH 160115P00035000 P 01/15/16 35.0 1.20 1.50
MTH 160115P00037500 P 01/15/16 37.5 1.85 2.05
MTH 160115P00040000 P 01/15/16 40.0 2.70 3.00
MTH 160115P00042500 P 01/15/16 42.5 3.80 4.20
MTH 160115P00045000 P 01/15/16 45.0 5.20 6.10
MTH 160115P00047500 P 01/15/16 47.5 6.90 7.70
MTH 160115P00050000 P 01/15/16 50.0 8.80 9.70
MTH 160115P00052500 P 01/15/16 52.5 10.70 12.10
MTH 160115P00055000 P 01/15/16 55.0 13.00 14.40
MTH 160115P00060000 P 01/15/16 60.0 16.90 19.20
MTH 160115P00065000 P 01/15/16 65.0 22.50 24.30
MTH 160115P00070000 P 01/15/16 70.0 27.50 29.30
MTH 160318C00025000 C 03/18/16 25.0 16.50 17.90
MTH 160318C00027500 C 03/18/16 27.5 14.00 15.60
MTH 160318C00030000 C 03/18/16 30.0 12.00 13.40
MTH 160318C00032500 C 03/18/16 32.5 9.80 11.20
MTH 160318C00035000 C 03/18/16 35.0 7.90 10.10
MTH 160318C00037500 C 03/18/16 37.5 6.50 7.40
MTH 160318C00040000 C 03/18/16 40.0 5.20 5.90
MTH 160318C00042500 C 03/18/16 42.5 3.90 4.40
MTH 160318C00045000 C 03/18/16 45.0 2.95 3.40
MTH 160318C00047500 C 03/18/16 47.5 2.10 2.45
MTH 160318C00050000 C 03/18/16 50.0 1.50 1.80
MTH 160318C00052500 C 03/18/16 52.5 1.05 1.50
MTH 160318C00055000 C 03/18/16 55.0 0.60 1.15
MTH 160318C00057500 C 03/18/16 57.5 0.35 1.50
MTH 160318C00060000 C 03/18/16 60.0 0.20 0.65
MTH 160318C00065000 C 03/18/16 65.0 0.00 0.50
MTH 160318C00070000 C 03/18/16 70.0 0.00 0.50
MTH 160318P00025000 P 03/18/16 25.0 0.20 0.65
MTH 160318P00027500 P 03/18/16 27.5 0.40 0.85
MTH 160318P00030000 P 03/18/16 30.0 0.70 1.15
MTH 160318P00032500 P 03/18/16 32.5 1.10 1.55
MTH 160318P00035000 P 03/18/16 35.0 1.70 2.05
MTH 160318P00037500 P 03/18/16 37.5 2.30 2.70
MTH 160318P00040000 P 03/18/16 40.0 3.30 3.70
MTH 160318P00042500 P 03/18/16 42.5 4.60 4.90
MTH 160318P00045000 P 03/18/16 45.0 5.90 6.70
MTH 160318P00047500 P 03/18/16 47.5 7.50 8.70
MTH 160318P00050000 P 03/18/16 50.0 9.40 11.50
MTH 160318P00052500 P 03/18/16 52.5 11.20 12.60
MTH 160318P00055000 P 03/18/16 55.0 13.40 14.70
MTH 160318P00057500 P 03/18/16 57.5 15.60 17.00
MTH 160318P00060000 P 03/18/16 60.0 17.80 19.40
MTH 160318P00065000 P 03/18/16 65.0 22.60 24.40
MTH 160318P00070000 P 03/18/16 70.0 27.30 29.30
MTH 170120C00020000 C 01/20/17 20.0 20.70 24.50
MTH 170120C00022500 C 01/20/17 22.5 18.80 22.00
MTH 170120C00025000 C 01/20/17 25.0 16.80 19.80
MTH 170120C00027500 C 01/20/17 27.5 14.80 17.80
MTH 170120C00030000 C 01/20/17 30.0 12.70 15.90
MTH 170120C00032500 C 01/20/17 32.5 10.90 14.00
MTH 170120C00035000 C 01/20/17 35.0 10.00 11.80
MTH 170120C00037500 C 01/20/17 37.5 8.50 10.30
MTH 170120C00040000 C 01/20/17 40.0 7.10 8.90
MTH 170120C00042500 C 01/20/17 42.5 5.90 7.80
MTH 170120C00045000 C 01/20/17 45.0 5.00 6.50
MTH 170120C00047500 C 01/20/17 47.5 4.10 5.60
MTH 170120C00050000 C 01/20/17 50.0 3.30 4.80
MTH 170120C00052500 C 01/20/17 52.5 2.60 4.10
MTH 170120C00055000 C 01/20/17 55.0 2.00 3.60
MTH 170120C00060000 C 01/20/17 60.0 1.40 4.20
MTH 170120C00065000 C 01/20/17 65.0 0.80 1.75
MTH 170120C00070000 C 01/20/17 70.0 0.40 1.35
MTH 170120P00020000 P 01/20/17 20.0 0.25 1.15
MTH 170120P00022500 P 01/20/17 22.5 0.45 1.40
MTH 170120P00025000 P 01/20/17 25.0 0.80 1.75
MTH 170120P00027500 P 01/20/17 27.5 1.25 2.20
MTH 170120P00030000 P 01/20/17 30.0 1.85 2.75
MTH 170120P00032500 P 01/20/17 32.5 2.25 3.70
MTH 170120P00035000 P 01/20/17 35.0 3.40 4.60
MTH 170120P00037500 P 01/20/17 37.5 4.00 5.50
MTH 170120P00040000 P 01/20/17 40.0 5.10 6.70
MTH 170120P00042500 P 01/20/17 42.5 6.20 8.10
MTH 170120P00045000 P 01/20/17 45.0 7.80 9.50
MTH 170120P00047500 P 01/20/17 47.5 9.20 11.10
MTH 170120P00050000 P 01/20/17 50.0 10.30 13.50
MTH 170120P00052500 P 01/20/17 52.5 12.10 15.30
MTH 170120P00055000 P 01/20/17 55.0 14.10 17.20
MTH 170120P00060000 P 01/20/17 60.0 18.20 21.40
MTH 170120P00065000 P 01/20/17 65.0 22.20 26.00
MTH 170120P00070000 P 01/20/17 70.0 26.80 30.60

OPRA data is delayed 15 minutes.