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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 150619C00017500 C 06/19/15 17.5 26.80 28.70
MTH 150619C00020000 C 06/19/15 20.0 24.20 25.90
MTH 150619C00022500 C 06/19/15 22.5 21.70 23.40
MTH 150619C00025000 C 06/19/15 25.0 19.10 20.90
MTH 150619C00027500 C 06/19/15 27.5 16.90 18.40
MTH 150619C00030000 C 06/19/15 30.0 14.30 15.90
MTH 150619C00032500 C 06/19/15 32.5 11.90 13.20
MTH 150619C00035000 C 06/19/15 35.0 9.40 10.70
MTH 150619C00037500 C 06/19/15 37.5 6.90 8.30
MTH 150619C00040000 C 06/19/15 40.0 4.50 5.80
MTH 150619C00042500 C 06/19/15 42.5 2.65 3.00
MTH 150619C00045000 C 06/19/15 45.0 1.25 1.35
MTH 150619C00047500 C 06/19/15 47.5 0.40 0.50
MTH 150619C00050000 C 06/19/15 50.0 0.05 0.35
MTH 150619C00052500 C 06/19/15 52.5 0.00 0.20
MTH 150619C00055000 C 06/19/15 55.0 0.00 0.10
MTH 150619C00060000 C 06/19/15 60.0 0.00 0.05
MTH 150619P00017500 P 06/19/15 17.5 0.00 0.10
MTH 150619P00020000 P 06/19/15 20.0 0.00 0.05
MTH 150619P00022500 P 06/19/15 22.5 0.00 0.05
MTH 150619P00025000 P 06/19/15 25.0 0.00 0.05
MTH 150619P00027500 P 06/19/15 27.5 0.00 0.05
MTH 150619P00030000 P 06/19/15 30.0 0.00 0.05
MTH 150619P00032500 P 06/19/15 32.5 0.00 0.15
MTH 150619P00035000 P 06/19/15 35.0 0.00 0.05
MTH 150619P00037500 P 06/19/15 37.5 0.05 0.10
MTH 150619P00040000 P 06/19/15 40.0 0.10 0.35
MTH 150619P00042500 P 06/19/15 42.5 0.50 0.60
MTH 150619P00045000 P 06/19/15 45.0 1.40 1.55
MTH 150619P00047500 P 06/19/15 47.5 2.55 3.50
MTH 150619P00050000 P 06/19/15 50.0 4.60 5.70
MTH 150619P00052500 P 06/19/15 52.5 6.80 8.10
MTH 150619P00055000 P 06/19/15 55.0 9.30 10.60
MTH 150619P00060000 P 06/19/15 60.0 14.30 15.60
MTH 150717C00022500 C 07/17/15 22.5 21.80 23.30
MTH 150717C00025000 C 07/17/15 25.0 19.40 21.00
MTH 150717C00027500 C 07/17/15 27.5 16.90 18.30
MTH 150717C00030000 C 07/17/15 30.0 14.50 15.80
MTH 150717C00032500 C 07/17/15 32.5 12.00 13.30
MTH 150717C00035000 C 07/17/15 35.0 9.40 10.80
MTH 150717C00037500 C 07/17/15 37.5 7.20 8.40
MTH 150717C00040000 C 07/17/15 40.0 5.00 6.20
MTH 150717C00042500 C 07/17/15 42.5 3.10 3.60
MTH 150717C00045000 C 07/17/15 45.0 1.80 2.00
MTH 150717C00047500 C 07/17/15 47.5 0.85 1.00
MTH 150717C00050000 C 07/17/15 50.0 0.30 0.50
MTH 150717C00052500 C 07/17/15 52.5 0.10 0.40
MTH 150717C00055000 C 07/17/15 55.0 0.00 0.25
MTH 150717C00060000 C 07/17/15 60.0 0.00 0.15
MTH 150717P00022500 P 07/17/15 22.5 0.00 0.05
MTH 150717P00025000 P 07/17/15 25.0 0.00 0.05
MTH 150717P00027500 P 07/17/15 27.5 0.00 0.15
MTH 150717P00030000 P 07/17/15 30.0 0.00 0.20
MTH 150717P00032500 P 07/17/15 32.5 0.00 0.25
MTH 150717P00035000 P 07/17/15 35.0 0.00 0.30
MTH 150717P00037500 P 07/17/15 37.5 0.10 0.40
MTH 150717P00040000 P 07/17/15 40.0 0.45 0.60
MTH 150717P00042500 P 07/17/15 42.5 0.95 1.10
MTH 150717P00045000 P 07/17/15 45.0 1.95 2.15
MTH 150717P00047500 P 07/17/15 47.5 3.40 3.90
MTH 150717P00050000 P 07/17/15 50.0 4.90 5.90
MTH 150717P00052500 P 07/17/15 52.5 7.10 8.20
MTH 150717P00055000 P 07/17/15 55.0 9.40 10.80
MTH 150717P00060000 P 07/17/15 60.0 14.30 15.60
MTH 150918C00017500 C 09/18/15 17.5 26.70 28.70
MTH 150918C00020000 C 09/18/15 20.0 24.20 26.00
MTH 150918C00022500 C 09/18/15 22.5 21.80 23.50
MTH 150918C00025000 C 09/18/15 25.0 19.30 20.90
MTH 150918C00027500 C 09/18/15 27.5 17.00 18.40
MTH 150918C00030000 C 09/18/15 30.0 14.40 16.00
MTH 150918C00032500 C 09/18/15 32.5 12.10 13.50
MTH 150918C00035000 C 09/18/15 35.0 9.90 11.20
MTH 150918C00037500 C 09/18/15 37.5 7.80 9.00
MTH 150918C00040000 C 09/18/15 40.0 5.70 7.00
MTH 150918C00042500 C 09/18/15 42.5 4.10 4.70
MTH 150918C00045000 C 09/18/15 45.0 2.80 3.20
MTH 150918C00047500 C 09/18/15 47.5 1.80 2.10
MTH 150918C00050000 C 09/18/15 50.0 1.10 1.35
MTH 150918C00052500 C 09/18/15 52.5 0.65 0.95
MTH 150918C00055000 C 09/18/15 55.0 0.35 0.70
MTH 150918C00060000 C 09/18/15 60.0 0.05 0.40
MTH 150918C00065000 C 09/18/15 65.0 0.00 0.25
MTH 150918P00017500 P 09/18/15 17.5 0.00 0.05
MTH 150918P00020000 P 09/18/15 20.0 0.00 0.10
MTH 150918P00022500 P 09/18/15 22.5 0.00 0.20
MTH 150918P00025000 P 09/18/15 25.0 0.00 0.35
MTH 150918P00027500 P 09/18/15 27.5 0.00 0.30
MTH 150918P00030000 P 09/18/15 30.0 0.05 0.40
MTH 150918P00032500 P 09/18/15 32.5 0.05 0.50
MTH 150918P00035000 P 09/18/15 35.0 0.25 0.70
MTH 150918P00037500 P 09/18/15 37.5 0.65 0.90
MTH 150918P00040000 P 09/18/15 40.0 1.15 1.45
MTH 150918P00042500 P 09/18/15 42.5 2.00 2.15
MTH 150918P00045000 P 09/18/15 45.0 3.00 3.40
MTH 150918P00047500 P 09/18/15 47.5 4.50 4.90
MTH 150918P00050000 P 09/18/15 50.0 6.20 6.80
MTH 150918P00052500 P 09/18/15 52.5 7.70 8.70
MTH 150918P00055000 P 09/18/15 55.0 9.80 10.90
MTH 150918P00060000 P 09/18/15 60.0 14.40 15.80
MTH 150918P00065000 P 09/18/15 65.0 19.30 20.60
MTH 151218C00025000 C 12/18/15 25.0 19.60 21.10
MTH 151218C00027500 C 12/18/15 27.5 17.30 18.70
MTH 151218C00030000 C 12/18/15 30.0 14.90 16.30
MTH 151218C00032500 C 12/18/15 32.5 12.70 14.00
MTH 151218C00035000 C 12/18/15 35.0 10.10 11.90
MTH 151218C00037500 C 12/18/15 37.5 8.50 9.80
MTH 151218C00040000 C 12/18/15 40.0 6.80 7.90
MTH 151218C00042500 C 12/18/15 42.5 5.30 5.90
MTH 151218C00045000 C 12/18/15 45.0 4.00 4.40
MTH 151218C00047500 C 12/18/15 47.5 2.95 3.30
MTH 151218C00050000 C 12/18/15 50.0 2.10 2.45
MTH 151218C00052500 C 12/18/15 52.5 1.50 1.80
MTH 151218C00055000 C 12/18/15 55.0 1.00 1.45
MTH 151218C00060000 C 12/18/15 60.0 0.40 0.80
MTH 151218C00065000 C 12/18/15 65.0 0.10 0.50
MTH 151218C00070000 C 12/18/15 70.0 0.05 0.40
MTH 151218P00025000 P 12/18/15 25.0 0.00 0.50
MTH 151218P00027500 P 12/18/15 27.5 0.05 0.55
MTH 151218P00030000 P 12/18/15 30.0 0.20 0.70
MTH 151218P00032500 P 12/18/15 32.5 0.45 0.90
MTH 151218P00035000 P 12/18/15 35.0 0.90 1.20
MTH 151218P00037500 P 12/18/15 37.5 1.35 1.70
MTH 151218P00040000 P 12/18/15 40.0 2.05 2.35
MTH 151218P00042500 P 12/18/15 42.5 2.95 3.30
MTH 151218P00045000 P 12/18/15 45.0 4.10 4.50
MTH 151218P00047500 P 12/18/15 47.5 5.50 5.90
MTH 151218P00050000 P 12/18/15 50.0 7.10 7.60
MTH 151218P00052500 P 12/18/15 52.5 9.00 9.60
MTH 151218P00055000 P 12/18/15 55.0 10.20 11.50
MTH 151218P00060000 P 12/18/15 60.0 14.60 16.00
MTH 151218P00065000 P 12/18/15 65.0 19.30 20.80
MTH 151218P00070000 P 12/18/15 70.0 24.10 25.80
MTH 160115C00020000 C 01/15/16 20.0 24.30 26.20
MTH 160115C00022500 C 01/15/16 22.5 21.80 23.80
MTH 160115C00025000 C 01/15/16 25.0 19.70 21.30
MTH 160115C00027500 C 01/15/16 27.5 17.30 18.90
MTH 160115C00030000 C 01/15/16 30.0 15.00 16.60
MTH 160115C00032500 C 01/15/16 32.5 12.80 14.40
MTH 160115C00035000 C 01/15/16 35.0 10.20 12.30
MTH 160115C00037500 C 01/15/16 37.5 8.80 10.10
MTH 160115C00040000 C 01/15/16 40.0 7.10 8.10
MTH 160115C00042500 C 01/15/16 42.5 5.50 6.40
MTH 160115C00045000 C 01/15/16 45.0 4.30 4.70
MTH 160115C00047500 C 01/15/16 47.5 3.20 3.60
MTH 160115C00050000 C 01/15/16 50.0 2.40 2.70
MTH 160115C00052500 C 01/15/16 52.5 1.60 2.05
MTH 160115C00055000 C 01/15/16 55.0 1.05 1.65
MTH 160115C00060000 C 01/15/16 60.0 0.55 0.95
MTH 160115C00065000 C 01/15/16 65.0 0.15 0.60
MTH 160115C00070000 C 01/15/16 70.0 0.00 0.50
MTH 160115P00020000 P 01/15/16 20.0 0.00 0.40
MTH 160115P00022500 P 01/15/16 22.5 0.00 0.50
MTH 160115P00025000 P 01/15/16 25.0 0.00 0.50
MTH 160115P00027500 P 01/15/16 27.5 0.20 0.60
MTH 160115P00030000 P 01/15/16 30.0 0.30 0.75
MTH 160115P00032500 P 01/15/16 32.5 0.60 1.00
MTH 160115P00035000 P 01/15/16 35.0 1.00 1.35
MTH 160115P00037500 P 01/15/16 37.5 1.50 1.85
MTH 160115P00040000 P 01/15/16 40.0 2.20 2.60
MTH 160115P00042500 P 01/15/16 42.5 3.00 3.60
MTH 160115P00045000 P 01/15/16 45.0 4.20 4.70
MTH 160115P00047500 P 01/15/16 47.5 5.60 6.20
MTH 160115P00050000 P 01/15/16 50.0 7.10 7.80
MTH 160115P00052500 P 01/15/16 52.5 9.00 9.60
MTH 160115P00055000 P 01/15/16 55.0 10.40 11.80
MTH 160115P00060000 P 01/15/16 60.0 14.70 16.10
MTH 160115P00065000 P 01/15/16 65.0 19.30 20.80
MTH 160115P00070000 P 01/15/16 70.0 24.10 25.70
MTH 170120C00020000 C 01/20/17 20.0 24.00 28.00
MTH 170120C00022500 C 01/20/17 22.5 21.80 25.60
MTH 170120C00025000 C 01/20/17 25.0 20.50 23.10
MTH 170120C00027500 C 01/20/17 27.5 18.00 21.20
MTH 170120C00030000 C 01/20/17 30.0 16.00 19.20
MTH 170120C00032500 C 01/20/17 32.5 14.10 17.30
MTH 170120C00035000 C 01/20/17 35.0 12.40 15.60
MTH 170120C00037500 C 01/20/17 37.5 10.70 13.90
MTH 170120C00040000 C 01/20/17 40.0 9.80 11.60
MTH 170120C00042500 C 01/20/17 42.5 8.80 10.30
MTH 170120C00045000 C 01/20/17 45.0 7.20 9.10
MTH 170120C00047500 C 01/20/17 47.5 6.10 7.90
MTH 170120C00050000 C 01/20/17 50.0 5.10 7.10
MTH 170120C00052500 C 01/20/17 52.5 4.70 5.90
MTH 170120C00055000 C 01/20/17 55.0 3.70 5.10
MTH 170120C00060000 C 01/20/17 60.0 2.40 3.90
MTH 170120C00065000 C 01/20/17 65.0 1.85 2.75
MTH 170120C00070000 C 01/20/17 70.0 1.15 2.10
MTH 170120P00020000 P 01/20/17 20.0 0.25 1.00
MTH 170120P00022500 P 01/20/17 22.5 0.35 1.20
MTH 170120P00025000 P 01/20/17 25.0 0.65 1.45
MTH 170120P00027500 P 01/20/17 27.5 1.05 1.80
MTH 170120P00030000 P 01/20/17 30.0 1.50 2.25
MTH 170120P00032500 P 01/20/17 32.5 2.05 2.80
MTH 170120P00035000 P 01/20/17 35.0 2.75 3.80
MTH 170120P00037500 P 01/20/17 37.5 3.50 4.60
MTH 170120P00040000 P 01/20/17 40.0 4.50 5.60
MTH 170120P00042500 P 01/20/17 42.5 5.60 6.80
MTH 170120P00045000 P 01/20/17 45.0 6.50 8.20
MTH 170120P00047500 P 01/20/17 47.5 8.20 9.40
MTH 170120P00050000 P 01/20/17 50.0 9.70 11.00
MTH 170120P00052500 P 01/20/17 52.5 11.20 12.70
MTH 170120P00055000 P 01/20/17 55.0 12.90 14.40
MTH 170120P00060000 P 01/20/17 60.0 15.90 19.10
MTH 170120P00065000 P 01/20/17 65.0 20.00 23.20
MTH 170120P00070000 P 01/20/17 70.0 24.70 27.20

OPRA data is delayed 15 minutes.