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 Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 150717C00022500 C 07/17/15 22.5 24.00 26.00
MTH 150717C00025000 C 07/17/15 25.0 21.50 23.60
MTH 150717C00027500 C 07/17/15 27.5 19.30 20.80
MTH 150717C00030000 C 07/17/15 30.0 16.80 18.40
MTH 150717C00032500 C 07/17/15 32.5 14.20 15.90
MTH 150717C00035000 C 07/17/15 35.0 11.80 13.40
MTH 150717C00037500 C 07/17/15 37.5 9.40 10.70
MTH 150717C00040000 C 07/17/15 40.0 6.90 8.20
MTH 150717C00042500 C 07/17/15 42.5 4.40 5.80
MTH 150717C00045000 C 07/17/15 45.0 2.30 2.70
MTH 150717C00047500 C 07/17/15 47.5 0.85 1.00
MTH 150717C00050000 C 07/17/15 50.0 0.15 0.25
MTH 150717C00052500 C 07/17/15 52.5 0.00 0.20
MTH 150717C00055000 C 07/17/15 55.0 0.00 0.05
MTH 150717C00060000 C 07/17/15 60.0 0.00 0.05
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 0.05
MTH 150717P00030000 P 07/17/15 30.0 0.00 0.05
MTH 150717P00032500 P 07/17/15 32.5 0.00 0.05
MTH 150717P00035000 P 07/17/15 35.0 0.00 0.05
MTH 150717P00037500 P 07/17/15 37.5 0.00 0.10
MTH 150717P00040000 P 07/17/15 40.0 0.00 0.15
MTH 150717P00042500 P 07/17/15 42.5 0.00 0.40
MTH 150717P00045000 P 07/17/15 45.0 0.25 0.40
MTH 150717P00047500 P 07/17/15 47.5 1.10 1.25
MTH 150717P00050000 P 07/17/15 50.0 2.80 3.30
MTH 150717P00052500 P 07/17/15 52.5 4.40 5.60
MTH 150717P00055000 P 07/17/15 55.0 6.80 8.10
MTH 150717P00060000 P 07/17/15 60.0 11.70 13.20
MTH 150821C00022500 C 08/21/15 22.5 24.10 26.00
MTH 150821C00025000 C 08/21/15 25.0 21.70 23.30
MTH 150821C00027500 C 08/21/15 27.5 19.20 20.80
MTH 150821C00030000 C 08/21/15 30.0 16.90 18.30
MTH 150821C00032500 C 08/21/15 32.5 14.30 15.80
MTH 150821C00035000 C 08/21/15 35.0 12.00 13.30
MTH 150821C00037500 C 08/21/15 37.5 9.50 11.00
MTH 150821C00040000 C 08/21/15 40.0 7.20 8.50
MTH 150821C00042500 C 08/21/15 42.5 5.10 6.20
MTH 150821C00045000 C 08/21/15 45.0 3.40 3.70
MTH 150821C00047500 C 08/21/15 47.5 2.05 2.25
MTH 150821C00050000 C 08/21/15 50.0 1.10 1.20
MTH 150821C00052500 C 08/21/15 52.5 0.45 0.65
MTH 150821C00055000 C 08/21/15 55.0 0.10 0.50
MTH 150821C00060000 C 08/21/15 60.0 0.00 0.35
MTH 150821C00065000 C 08/21/15 65.0 0.00 0.15
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 0.10
MTH 150821P00032500 P 08/21/15 32.5 0.00 0.25
MTH 150821P00035000 P 08/21/15 35.0 0.00 0.45
MTH 150821P00037500 P 08/21/15 37.5 0.05 0.50
MTH 150821P00040000 P 08/21/15 40.0 0.20 0.50
MTH 150821P00042500 P 08/21/15 42.5 0.60 0.80
MTH 150821P00045000 P 08/21/15 45.0 1.25 1.40
MTH 150821P00047500 P 08/21/15 47.5 2.30 2.45
MTH 150821P00050000 P 08/21/15 50.0 3.70 4.10
MTH 150821P00052500 P 08/21/15 52.5 5.10 6.20
MTH 150821P00055000 P 08/21/15 55.0 7.10 8.30
MTH 150821P00060000 P 08/21/15 60.0 11.70 13.20
MTH 150821P00065000 P 08/21/15 65.0 16.80 18.10
MTH 150918C00017500 C 09/18/15 17.5 29.30 30.70
MTH 150918C00020000 C 09/18/15 20.0 26.90 28.30
MTH 150918C00022500 C 09/18/15 22.5 24.10 26.00
MTH 150918C00025000 C 09/18/15 25.0 21.80 23.40
MTH 150918C00027500 C 09/18/15 27.5 19.40 20.90
MTH 150918C00030000 C 09/18/15 30.0 16.70 18.40
MTH 150918C00032500 C 09/18/15 32.5 14.50 15.90
MTH 150918C00035000 C 09/18/15 35.0 12.10 13.50
MTH 150918C00037500 C 09/18/15 37.5 9.60 11.00
MTH 150918C00040000 C 09/18/15 40.0 7.50 8.70
MTH 150918C00042500 C 09/18/15 42.5 5.40 6.50
MTH 150918C00045000 C 09/18/15 45.0 3.70 4.10
MTH 150918C00047500 C 09/18/15 47.5 2.45 2.65
MTH 150918C00050000 C 09/18/15 50.0 1.45 1.60
MTH 150918C00052500 C 09/18/15 52.5 0.80 0.95
MTH 150918C00055000 C 09/18/15 55.0 0.30 0.65
MTH 150918C00060000 C 09/18/15 60.0 0.00 0.45
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 0.05
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 0.15
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 0.05 0.25
MTH 150918P00037500 P 09/18/15 37.5 0.15 0.50
MTH 150918P00040000 P 09/18/15 40.0 0.40 0.70
MTH 150918P00042500 P 09/18/15 42.5 0.90 1.05
MTH 150918P00045000 P 09/18/15 45.0 1.60 1.75
MTH 150918P00047500 P 09/18/15 47.5 2.70 2.95
MTH 150918P00050000 P 09/18/15 50.0 4.10 4.50
MTH 150918P00052500 P 09/18/15 52.5 5.40 6.40
MTH 150918P00055000 P 09/18/15 55.0 7.40 8.60
MTH 150918P00060000 P 09/18/15 60.0 11.90 13.20
MTH 150918P00065000 P 09/18/15 65.0 16.80 18.10
MTH 151218C00025000 C 12/18/15 25.0 21.90 23.40
MTH 151218C00027500 C 12/18/15 27.5 19.30 21.30
MTH 151218C00030000 C 12/18/15 30.0 16.90 18.80
MTH 151218C00032500 C 12/18/15 32.5 14.50 16.60
MTH 151218C00035000 C 12/18/15 35.0 12.20 13.80
MTH 151218C00037500 C 12/18/15 37.5 9.90 11.60
MTH 151218C00040000 C 12/18/15 40.0 8.00 9.40
MTH 151218C00042500 C 12/18/15 42.5 6.50 7.60
MTH 151218C00045000 C 12/18/15 45.0 5.00 5.40
MTH 151218C00047500 C 12/18/15 47.5 3.70 4.20
MTH 151218C00050000 C 12/18/15 50.0 2.70 3.10
MTH 151218C00052500 C 12/18/15 52.5 1.90 2.25
MTH 151218C00055000 C 12/18/15 55.0 1.30 1.60
MTH 151218C00060000 C 12/18/15 60.0 0.45 0.85
MTH 151218C00065000 C 12/18/15 65.0 0.05 0.50
MTH 151218C00070000 C 12/18/15 70.0 0.00 0.50
MTH 151218P00025000 P 12/18/15 25.0 0.00 0.35
MTH 151218P00027500 P 12/18/15 27.5 0.05 0.50
MTH 151218P00030000 P 12/18/15 30.0 0.10 0.50
MTH 151218P00032500 P 12/18/15 32.5 0.25 0.55
MTH 151218P00035000 P 12/18/15 35.0 0.35 0.70
MTH 151218P00037500 P 12/18/15 37.5 0.60 1.00
MTH 151218P00040000 P 12/18/15 40.0 1.10 1.40
MTH 151218P00042500 P 12/18/15 42.5 1.90 2.05
MTH 151218P00045000 P 12/18/15 45.0 2.75 3.00
MTH 151218P00047500 P 12/18/15 47.5 3.90 4.20
MTH 151218P00050000 P 12/18/15 50.0 5.30 5.70
MTH 151218P00052500 P 12/18/15 52.5 6.60 7.40
MTH 151218P00055000 P 12/18/15 55.0 8.20 9.40
MTH 151218P00060000 P 12/18/15 60.0 12.30 13.60
MTH 151218P00065000 P 12/18/15 65.0 16.90 18.70
MTH 151218P00070000 P 12/18/15 70.0 21.70 23.40
MTH 160115C00020000 C 01/15/16 20.0 27.00 28.40
MTH 160115C00022500 C 01/15/16 22.5 24.30 26.30
MTH 160115C00025000 C 01/15/16 25.0 21.80 23.60
MTH 160115C00027500 C 01/15/16 27.5 19.50 21.10
MTH 160115C00030000 C 01/15/16 30.0 16.40 18.80
MTH 160115C00032500 C 01/15/16 32.5 15.00 16.30
MTH 160115C00035000 C 01/15/16 35.0 12.70 14.00
MTH 160115C00037500 C 01/15/16 37.5 10.60 11.80
MTH 160115C00040000 C 01/15/16 40.0 8.50 9.60
MTH 160115C00042500 C 01/15/16 42.5 6.90 7.80
MTH 160115C00045000 C 01/15/16 45.0 5.30 5.70
MTH 160115C00047500 C 01/15/16 47.5 4.00 4.40
MTH 160115C00050000 C 01/15/16 50.0 3.00 3.40
MTH 160115C00052500 C 01/15/16 52.5 2.15 2.50
MTH 160115C00055000 C 01/15/16 55.0 1.50 1.85
MTH 160115C00060000 C 01/15/16 60.0 0.50 1.00
MTH 160115C00065000 C 01/15/16 65.0 0.10 0.55
MTH 160115C00070000 C 01/15/16 70.0 0.00 0.40
MTH 160115P00020000 P 01/15/16 20.0 0.00 0.15
MTH 160115P00022500 P 01/15/16 22.5 0.00 0.30
MTH 160115P00025000 P 01/15/16 25.0 0.00 0.45
MTH 160115P00027500 P 01/15/16 27.5 0.00 0.50
MTH 160115P00030000 P 01/15/16 30.0 0.05 0.50
MTH 160115P00032500 P 01/15/16 32.5 0.20 0.60
MTH 160115P00035000 P 01/15/16 35.0 0.45 0.80
MTH 160115P00037500 P 01/15/16 37.5 0.75 1.10
MTH 160115P00040000 P 01/15/16 40.0 1.35 1.60
MTH 160115P00042500 P 01/15/16 42.5 2.05 2.35
MTH 160115P00045000 P 01/15/16 45.0 3.00 3.30
MTH 160115P00047500 P 01/15/16 47.5 4.10 4.50
MTH 160115P00050000 P 01/15/16 50.0 5.50 5.90
MTH 160115P00052500 P 01/15/16 52.5 6.60 7.60
MTH 160115P00055000 P 01/15/16 55.0 8.40 9.40
MTH 160115P00060000 P 01/15/16 60.0 12.50 14.10
MTH 160115P00065000 P 01/15/16 65.0 17.00 18.70
MTH 160115P00070000 P 01/15/16 70.0 21.70 23.50
MTH 170120C00020000 C 01/20/17 20.0 27.40 29.30
MTH 170120C00022500 C 01/20/17 22.5 24.40 27.40
MTH 170120C00025000 C 01/20/17 25.0 22.90 25.50
MTH 170120C00027500 C 01/20/17 27.5 20.70 23.00
MTH 170120C00030000 C 01/20/17 30.0 18.60 20.50
MTH 170120C00032500 C 01/20/17 32.5 16.50 18.60
MTH 170120C00035000 C 01/20/17 35.0 14.50 16.70
MTH 170120C00037500 C 01/20/17 37.5 12.60 15.00
MTH 170120C00040000 C 01/20/17 40.0 11.30 13.40
MTH 170120C00042500 C 01/20/17 42.5 9.70 11.40
MTH 170120C00045000 C 01/20/17 45.0 8.30 10.00
MTH 170120C00047500 C 01/20/17 47.5 7.10 8.80
MTH 170120C00050000 C 01/20/17 50.0 5.90 7.70
MTH 170120C00052500 C 01/20/17 52.5 5.10 6.60
MTH 170120C00055000 C 01/20/17 55.0 4.20 5.70
MTH 170120C00060000 C 01/20/17 60.0 2.80 4.30
MTH 170120C00065000 C 01/20/17 65.0 2.00 3.00
MTH 170120C00070000 C 01/20/17 70.0 1.30 2.20
MTH 170120P00020000 P 01/20/17 20.0 0.00 1.00
MTH 170120P00022500 P 01/20/17 22.5 0.10 1.00
MTH 170120P00025000 P 01/20/17 25.0 0.35 1.10
MTH 170120P00027500 P 01/20/17 27.5 0.65 1.35
MTH 170120P00030000 P 01/20/17 30.0 1.05 1.70
MTH 170120P00032500 P 01/20/17 32.5 1.55 2.15
MTH 170120P00035000 P 01/20/17 35.0 2.00 2.70
MTH 170120P00037500 P 01/20/17 37.5 2.50 3.70
MTH 170120P00040000 P 01/20/17 40.0 3.30 4.50
MTH 170120P00042500 P 01/20/17 42.5 4.30 5.50
MTH 170120P00045000 P 01/20/17 45.0 5.30 7.00
MTH 170120P00047500 P 01/20/17 47.5 6.40 8.10
MTH 170120P00050000 P 01/20/17 50.0 7.80 9.50
MTH 170120P00052500 P 01/20/17 52.5 9.30 11.00
MTH 170120P00055000 P 01/20/17 55.0 10.50 13.00
MTH 170120P00060000 P 01/20/17 60.0 14.10 16.60
MTH 170120P00065000 P 01/20/17 65.0 18.10 20.50
MTH 170120P00070000 P 01/20/17 70.0 22.50 24.60

OPRA data is delayed 15 minutes.