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 Aug 3 2015 12:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 150821C00022500 C 08/21/15 22.5 21.40 23.60
MTH 150821C00025000 C 08/21/15 25.0 18.70 20.90
MTH 150821C00027500 C 08/21/15 27.5 16.40 18.40
MTH 150821C00030000 C 08/21/15 30.0 13.80 15.90
MTH 150821C00032500 C 08/21/15 32.5 11.50 13.40
MTH 150821C00035000 C 08/21/15 35.0 9.00 10.60
MTH 150821C00037500 C 08/21/15 37.5 6.50 8.00
MTH 150821C00040000 C 08/21/15 40.0 4.20 5.60
MTH 150821C00042500 C 08/21/15 42.5 2.15 2.40
MTH 150821C00045000 C 08/21/15 45.0 0.75 1.00
MTH 150821C00047500 C 08/21/15 47.5 0.15 0.30
MTH 150821C00050000 C 08/21/15 50.0 0.00 0.15
MTH 150821C00052500 C 08/21/15 52.5 0.00 0.10
MTH 150821C00055000 C 08/21/15 55.0 0.00 0.05
MTH 150821C00060000 C 08/21/15 60.0 0.00 0.05
MTH 150821C00065000 C 08/21/15 65.0 0.00 0.05
MTH 150821P00022500 P 08/21/15 22.5 0.00 0.05
MTH 150821P00025000 P 08/21/15 25.0 0.00 0.05
MTH 150821P00027500 P 08/21/15 27.5 0.00 0.05
MTH 150821P00030000 P 08/21/15 30.0 0.00 0.05
MTH 150821P00032500 P 08/21/15 32.5 0.00 0.05
MTH 150821P00035000 P 08/21/15 35.0 0.00 0.15
MTH 150821P00037500 P 08/21/15 37.5 0.00 0.30
MTH 150821P00040000 P 08/21/15 40.0 0.05 0.45
MTH 150821P00042500 P 08/21/15 42.5 0.45 0.60
MTH 150821P00045000 P 08/21/15 45.0 1.50 1.75
MTH 150821P00047500 P 08/21/15 47.5 2.40 3.70
MTH 150821P00050000 P 08/21/15 50.0 4.60 6.10
MTH 150821P00052500 P 08/21/15 52.5 6.90 8.50
MTH 150821P00055000 P 08/21/15 55.0 9.40 11.00
MTH 150821P00060000 P 08/21/15 60.0 14.10 16.20
MTH 150821P00065000 P 08/21/15 65.0 19.10 21.10
MTH 150918C00017500 C 09/18/15 17.5 26.40 28.60
MTH 150918C00020000 C 09/18/15 20.0 23.80 26.10
MTH 150918C00022500 C 09/18/15 22.5 21.50 23.50
MTH 150918C00025000 C 09/18/15 25.0 19.00 20.90
MTH 150918C00027500 C 09/18/15 27.5 16.50 18.40
MTH 150918C00030000 C 09/18/15 30.0 14.00 15.80
MTH 150918C00032500 C 09/18/15 32.5 11.50 13.10
MTH 150918C00035000 C 09/18/15 35.0 9.10 10.70
MTH 150918C00037500 C 09/18/15 37.5 6.70 8.30
MTH 150918C00040000 C 09/18/15 40.0 4.60 5.90
MTH 150918C00042500 C 09/18/15 42.5 2.75 3.10
MTH 150918C00045000 C 09/18/15 45.0 1.40 1.55
MTH 150918C00047500 C 09/18/15 47.5 0.60 0.75
MTH 150918C00050000 C 09/18/15 50.0 0.20 0.35
MTH 150918C00052500 C 09/18/15 52.5 0.05 0.45
MTH 150918C00055000 C 09/18/15 55.0 0.00 0.20
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 0.05
MTH 150918P00030000 P 09/18/15 30.0 0.00 0.15
MTH 150918P00032500 P 09/18/15 32.5 0.00 0.25
MTH 150918P00035000 P 09/18/15 35.0 0.00 0.40
MTH 150918P00037500 P 09/18/15 37.5 0.10 0.50
MTH 150918P00040000 P 09/18/15 40.0 0.50 0.60
MTH 150918P00042500 P 09/18/15 42.5 0.95 1.25
MTH 150918P00045000 P 09/18/15 45.0 2.05 2.35
MTH 150918P00047500 P 09/18/15 47.5 3.00 4.10
MTH 150918P00050000 P 09/18/15 50.0 4.80 6.20
MTH 150918P00052500 P 09/18/15 52.5 7.10 8.60
MTH 150918P00055000 P 09/18/15 55.0 9.50 11.10
MTH 150918P00060000 P 09/18/15 60.0 14.10 17.30
MTH 150918P00065000 P 09/18/15 65.0 19.10 21.10
MTH 151218C00025000 C 12/18/15 25.0 19.00 21.00
MTH 151218C00027500 C 12/18/15 27.5 15.50 18.60
MTH 151218C00030000 C 12/18/15 30.0 13.10 16.10
MTH 151218C00032500 C 12/18/15 32.5 11.90 13.80
MTH 151218C00035000 C 12/18/15 35.0 8.60 11.70
MTH 151218C00037500 C 12/18/15 37.5 6.40 8.90
MTH 151218C00040000 C 12/18/15 40.0 5.70 7.00
MTH 151218C00042500 C 12/18/15 42.5 4.10 4.80
MTH 151218C00045000 C 12/18/15 45.0 2.85 3.10
MTH 151218C00047500 C 12/18/15 47.5 1.90 2.15
MTH 151218C00050000 C 12/18/15 50.0 1.20 1.45
MTH 151218C00052500 C 12/18/15 52.5 0.75 1.10
MTH 151218C00055000 C 12/18/15 55.0 0.30 0.80
MTH 151218C00060000 C 12/18/15 60.0 0.10 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 0.00 0.30
MTH 151218P00027500 P 12/18/15 27.5 0.00 0.45
MTH 151218P00030000 P 12/18/15 30.0 0.05 0.50
MTH 151218P00032500 P 12/18/15 32.5 0.15 0.50
MTH 151218P00035000 P 12/18/15 35.0 0.30 0.70
MTH 151218P00037500 P 12/18/15 37.5 0.65 1.00
MTH 151218P00040000 P 12/18/15 40.0 1.35 1.60
MTH 151218P00042500 P 12/18/15 42.5 2.20 2.50
MTH 151218P00045000 P 12/18/15 45.0 3.50 3.80
MTH 151218P00047500 P 12/18/15 47.5 4.90 5.40
MTH 151218P00050000 P 12/18/15 50.0 5.90 7.10
MTH 151218P00052500 P 12/18/15 52.5 7.90 9.20
MTH 151218P00055000 P 12/18/15 55.0 9.90 11.40
MTH 151218P00060000 P 12/18/15 60.0 14.30 17.40
MTH 151218P00065000 P 12/18/15 65.0 19.10 22.10
MTH 151218P00070000 P 12/18/15 70.0 23.90 26.00
MTH 160115C00020000 C 01/15/16 20.0 24.00 26.20
MTH 160115C00022500 C 01/15/16 22.5 20.40 23.70
MTH 160115C00025000 C 01/15/16 25.0 19.10 21.00
MTH 160115C00027500 C 01/15/16 27.5 16.60 18.60
MTH 160115C00030000 C 01/15/16 30.0 13.90 16.20
MTH 160115C00032500 C 01/15/16 32.5 12.00 13.90
MTH 160115C00035000 C 01/15/16 35.0 9.80 11.70
MTH 160115C00037500 C 01/15/16 37.5 7.80 9.10
MTH 160115C00040000 C 01/15/16 40.0 6.00 7.20
MTH 160115C00042500 C 01/15/16 42.5 4.40 5.10
MTH 160115C00045000 C 01/15/16 45.0 3.20 3.80
MTH 160115C00047500 C 01/15/16 47.5 2.20 2.55
MTH 160115C00050000 C 01/15/16 50.0 1.50 1.70
MTH 160115C00052500 C 01/15/16 52.5 0.90 1.35
MTH 160115C00055000 C 01/15/16 55.0 0.45 0.95
MTH 160115C00060000 C 01/15/16 60.0 0.15 0.55
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 0.15
MTH 160115P00022500 P 01/15/16 22.5 0.00 0.25
MTH 160115P00025000 P 01/15/16 25.0 0.00 0.40
MTH 160115P00027500 P 01/15/16 27.5 0.05 0.50
MTH 160115P00030000 P 01/15/16 30.0 0.20 0.50
MTH 160115P00032500 P 01/15/16 32.5 0.15 0.55
MTH 160115P00035000 P 01/15/16 35.0 0.45 0.80
MTH 160115P00037500 P 01/15/16 37.5 0.85 1.15
MTH 160115P00040000 P 01/15/16 40.0 1.55 1.80
MTH 160115P00042500 P 01/15/16 42.5 2.45 2.75
MTH 160115P00045000 P 01/15/16 45.0 3.60 4.00
MTH 160115P00047500 P 01/15/16 47.5 5.10 5.50
MTH 160115P00050000 P 01/15/16 50.0 6.10 7.30
MTH 160115P00052500 P 01/15/16 52.5 7.90 9.30
MTH 160115P00055000 P 01/15/16 55.0 10.00 11.50
MTH 160115P00060000 P 01/15/16 60.0 14.30 16.40
MTH 160115P00065000 P 01/15/16 65.0 19.20 21.80
MTH 160115P00070000 P 01/15/16 70.0 23.90 26.00
MTH 160318C00025000 C 03/18/16 25.0 19.30 21.20
MTH 160318C00027500 C 03/18/16 27.5 16.70 18.80
MTH 160318C00030000 C 03/18/16 30.0 14.60 16.50
MTH 160318C00032500 C 03/18/16 32.5 12.00 14.20
MTH 160318C00035000 C 03/18/16 35.0 10.00 12.10
MTH 160318C00037500 C 03/18/16 37.5 8.10 9.80
MTH 160318C00040000 C 03/18/16 40.0 6.70 8.00
MTH 160318C00042500 C 03/18/16 42.5 5.20 5.90
MTH 160318C00045000 C 03/18/16 45.0 3.90 4.70
MTH 160318C00047500 C 03/18/16 47.5 2.80 3.20
MTH 160318C00050000 C 03/18/16 50.0 2.05 2.40
MTH 160318C00052500 C 03/18/16 52.5 1.45 1.80
MTH 160318C00055000 C 03/18/16 55.0 1.00 1.50
MTH 160318C00057500 C 03/18/16 57.5 0.65 1.10
MTH 160318C00060000 C 03/18/16 60.0 0.40 0.85
MTH 160318C00065000 C 03/18/16 65.0 0.05 0.55
MTH 160318C00070000 C 03/18/16 70.0 0.00 0.50
MTH 160318P00025000 P 03/18/16 25.0 0.00 0.50
MTH 160318P00027500 P 03/18/16 27.5 0.00 0.50
MTH 160318P00030000 P 03/18/16 30.0 0.20 0.60
MTH 160318P00032500 P 03/18/16 32.5 0.45 0.80
MTH 160318P00035000 P 03/18/16 35.0 0.80 1.10
MTH 160318P00037500 P 03/18/16 37.5 1.40 1.80
MTH 160318P00040000 P 03/18/16 40.0 2.10 2.45
MTH 160318P00042500 P 03/18/16 42.5 3.00 3.40
MTH 160318P00045000 P 03/18/16 45.0 4.30 4.70
MTH 160318P00047500 P 03/18/16 47.5 5.70 6.20
MTH 160318P00050000 P 03/18/16 50.0 6.70 7.90
MTH 160318P00052500 P 03/18/16 52.5 8.50 9.80
MTH 160318P00055000 P 03/18/16 55.0 10.20 11.80
MTH 160318P00057500 P 03/18/16 57.5 12.30 14.10
MTH 160318P00060000 P 03/18/16 60.0 14.60 16.60
MTH 160318P00065000 P 03/18/16 65.0 19.30 21.10
MTH 160318P00070000 P 03/18/16 70.0 24.00 26.10
MTH 170120C00020000 C 01/20/17 20.0 23.90 27.30
MTH 170120C00022500 C 01/20/17 22.5 21.10 25.30
MTH 170120C00025000 C 01/20/17 25.0 19.80 23.00
MTH 170120C00027500 C 01/20/17 27.5 17.70 20.90
MTH 170120C00030000 C 01/20/17 30.0 15.60 18.80
MTH 170120C00032500 C 01/20/17 32.5 13.60 16.80
MTH 170120C00035000 C 01/20/17 35.0 11.80 15.00
MTH 170120C00037500 C 01/20/17 37.5 10.10 13.30
MTH 170120C00040000 C 01/20/17 40.0 9.10 11.00
MTH 170120C00042500 C 01/20/17 42.5 7.80 9.50
MTH 170120C00045000 C 01/20/17 45.0 6.60 8.20
MTH 170120C00047500 C 01/20/17 47.5 5.50 7.20
MTH 170120C00050000 C 01/20/17 50.0 4.70 6.00
MTH 170120C00052500 C 01/20/17 52.5 3.90 5.20
MTH 170120C00055000 C 01/20/17 55.0 3.10 4.40
MTH 170120C00060000 C 01/20/17 60.0 2.00 2.95
MTH 170120C00065000 C 01/20/17 65.0 1.45 2.15
MTH 170120C00070000 C 01/20/17 70.0 0.90 1.60
MTH 170120P00020000 P 01/20/17 20.0 0.00 1.00
MTH 170120P00022500 P 01/20/17 22.5 0.05 1.00
MTH 170120P00025000 P 01/20/17 25.0 0.30 1.15
MTH 170120P00027500 P 01/20/17 27.5 0.65 1.50
MTH 170120P00030000 P 01/20/17 30.0 1.05 1.95
MTH 170120P00032500 P 01/20/17 32.5 1.55 2.45
MTH 170120P00035000 P 01/20/17 35.0 2.10 3.10
MTH 170120P00037500 P 01/20/17 37.5 2.60 4.20
MTH 170120P00040000 P 01/20/17 40.0 3.60 5.10
MTH 170120P00042500 P 01/20/17 42.5 4.80 6.20
MTH 170120P00045000 P 01/20/17 45.0 5.90 7.60
MTH 170120P00047500 P 01/20/17 47.5 7.20 8.90
MTH 170120P00050000 P 01/20/17 50.0 8.80 10.40
MTH 170120P00052500 P 01/20/17 52.5 10.10 12.10
MTH 170120P00055000 P 01/20/17 55.0 11.20 14.40
MTH 170120P00060000 P 01/20/17 60.0 15.40 18.40
MTH 170120P00065000 P 01/20/17 65.0 19.30 22.50
MTH 170120P00070000 P 01/20/17 70.0 23.60 27.60

OPRA data is delayed 15 minutes.