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 (2014-12-26)Premium Content

Meritage Homes Corp (MTH)
As of Feb 27 2015 3:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 150320C00022500 C 03/20/15 22.5 20.20 23.50
MTH 150320C00025000 C 03/20/15 25.0 17.70 21.00
MTH 150320C00027500 C 03/20/15 27.5 15.20 18.40
MTH 150320C00030000 C 03/20/15 30.0 12.70 15.90
MTH 150320C00032500 C 03/20/15 32.5 10.30 13.70
MTH 150320C00035000 C 03/20/15 35.0 7.50 10.90
MTH 150320C00037500 C 03/20/15 37.5 5.20 8.00
MTH 150320C00040000 C 03/20/15 40.0 3.80 5.20
MTH 150320C00042500 C 03/20/15 42.5 2.60 2.95
MTH 150320C00045000 C 03/20/15 45.0 1.25 1.40
MTH 150320C00047500 C 03/20/15 47.5 0.35 0.55
MTH 150320C00050000 C 03/20/15 50.0 0.00 0.45
MTH 150320C00052500 C 03/20/15 52.5 0.00 0.10
MTH 150320C00055000 C 03/20/15 55.0 0.00 0.10
MTH 150320C00060000 C 03/20/15 60.0 0.00 0.05
MTH 150320P00022500 P 03/20/15 22.5 0.00 0.05
MTH 150320P00025000 P 03/20/15 25.0 0.00 0.05
MTH 150320P00027500 P 03/20/15 27.5 0.00 0.05
MTH 150320P00030000 P 03/20/15 30.0 0.00 0.05
MTH 150320P00032500 P 03/20/15 32.5 0.00 0.10
MTH 150320P00035000 P 03/20/15 35.0 0.05 0.10
MTH 150320P00037500 P 03/20/15 37.5 0.00 0.30
MTH 150320P00040000 P 03/20/15 40.0 0.10 0.50
MTH 150320P00042500 P 03/20/15 42.5 0.50 0.75
MTH 150320P00045000 P 03/20/15 45.0 1.55 1.80
MTH 150320P00047500 P 03/20/15 47.5 3.10 4.00
MTH 150320P00050000 P 03/20/15 50.0 4.10 7.70
MTH 150320P00052500 P 03/20/15 52.5 6.60 9.50
MTH 150320P00055000 P 03/20/15 55.0 9.00 12.20
MTH 150320P00060000 P 03/20/15 60.0 14.10 17.10
MTH 150417C00022500 C 04/17/15 22.5 20.20 23.70
MTH 150417C00025000 C 04/17/15 25.0 17.70 21.00
MTH 150417C00027500 C 04/17/15 27.5 14.90 18.40
MTH 150417C00030000 C 04/17/15 30.0 12.90 15.90
MTH 150417C00032500 C 04/17/15 32.5 10.20 13.40
MTH 150417C00035000 C 04/17/15 35.0 8.20 11.20
MTH 150417C00037500 C 04/17/15 37.5 6.00 8.50
MTH 150417C00040000 C 04/17/15 40.0 4.00 6.30
MTH 150417C00042500 C 04/17/15 42.5 3.10 3.60
MTH 150417C00045000 C 04/17/15 45.0 2.00 2.15
MTH 150417C00047500 C 04/17/15 47.5 1.00 1.20
MTH 150417C00050000 C 04/17/15 50.0 0.30 0.60
MTH 150417C00052500 C 04/17/15 52.5 0.05 0.35
MTH 150417C00055000 C 04/17/15 55.0 0.00 0.30
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 0.20
MTH 150417P00030000 P 04/17/15 30.0 0.00 0.25
MTH 150417P00032500 P 04/17/15 32.5 0.00 0.35
MTH 150417P00035000 P 04/17/15 35.0 0.00 0.55
MTH 150417P00037500 P 04/17/15 37.5 0.00 0.70
MTH 150417P00040000 P 04/17/15 40.0 0.45 0.75
MTH 150417P00042500 P 04/17/15 42.5 1.00 1.40
MTH 150417P00045000 P 04/17/15 45.0 2.35 2.50
MTH 150417P00047500 P 04/17/15 47.5 3.70 4.10
MTH 150417P00050000 P 04/17/15 50.0 4.10 7.80
MTH 150417P00052500 P 04/17/15 52.5 7.50 9.80
MTH 150417P00055000 P 04/17/15 55.0 8.90 12.50
MTH 150417P00060000 P 04/17/15 60.0 14.10 17.10
MTH 150619C00017500 C 06/19/15 17.5 25.00 28.70
MTH 150619C00020000 C 06/19/15 20.0 22.50 26.10
MTH 150619C00022500 C 06/19/15 22.5 20.00 23.70
MTH 150619C00025000 C 06/19/15 25.0 17.50 21.30
MTH 150619C00027500 C 06/19/15 27.5 15.00 18.90
MTH 150619C00030000 C 06/19/15 30.0 13.10 16.30
MTH 150619C00032500 C 06/19/15 32.5 10.80 13.70
MTH 150619C00035000 C 06/19/15 35.0 8.90 11.90
MTH 150619C00037500 C 06/19/15 37.5 6.80 9.40
MTH 150619C00040000 C 06/19/15 40.0 5.90 6.50
MTH 150619C00042500 C 06/19/15 42.5 4.20 4.80
MTH 150619C00045000 C 06/19/15 45.0 3.10 3.40
MTH 150619C00047500 C 06/19/15 47.5 1.80 2.40
MTH 150619C00050000 C 06/19/15 50.0 1.10 1.60
MTH 150619C00052500 C 06/19/15 52.5 0.65 1.00
MTH 150619C00055000 C 06/19/15 55.0 0.10 0.65
MTH 150619P00017500 P 06/19/15 17.5 0.00 0.05
MTH 150619P00020000 P 06/19/15 20.0 0.00 0.15
MTH 150619P00022500 P 06/19/15 22.5 0.00 0.25
MTH 150619P00025000 P 06/19/15 25.0 0.00 0.30
MTH 150619P00027500 P 06/19/15 27.5 0.00 0.45
MTH 150619P00030000 P 06/19/15 30.0 0.20 0.95
MTH 150619P00032500 P 06/19/15 32.5 0.10 0.85
MTH 150619P00035000 P 06/19/15 35.0 0.40 0.90
MTH 150619P00037500 P 06/19/15 37.5 0.75 1.15
MTH 150619P00040000 P 06/19/15 40.0 1.35 1.80
MTH 150619P00042500 P 06/19/15 42.5 2.15 2.65
MTH 150619P00045000 P 06/19/15 45.0 3.40 3.80
MTH 150619P00047500 P 06/19/15 47.5 4.90 5.30
MTH 150619P00050000 P 06/19/15 50.0 6.50 7.00
MTH 150619P00052500 P 06/19/15 52.5 6.90 10.80
MTH 150619P00055000 P 06/19/15 55.0 10.20 13.00
MTH 150918C00017500 C 09/18/15 17.5 25.00 28.70
MTH 150918C00020000 C 09/18/15 20.0 22.40 26.30
MTH 150918C00022500 C 09/18/15 22.5 20.10 23.90
MTH 150918C00025000 C 09/18/15 25.0 17.70 21.30
MTH 150918C00027500 C 09/18/15 27.5 15.20 18.90
MTH 150918C00030000 C 09/18/15 30.0 12.90 16.60
MTH 150918C00032500 C 09/18/15 32.5 11.30 14.30
MTH 150918C00035000 C 09/18/15 35.0 9.20 12.50
MTH 150918C00037500 C 09/18/15 37.5 6.80 10.50
MTH 150918C00040000 C 09/18/15 40.0 6.00 8.20
MTH 150918C00042500 C 09/18/15 42.5 4.60 5.90
MTH 150918C00045000 C 09/18/15 45.0 3.40 4.50
MTH 150918C00047500 C 09/18/15 47.5 2.40 3.60
MTH 150918C00050000 C 09/18/15 50.0 1.70 2.55
MTH 150918C00052500 C 09/18/15 52.5 1.20 1.90
MTH 150918C00055000 C 09/18/15 55.0 0.75 2.65
MTH 150918P00017500 P 09/18/15 17.5 0.00 0.25
MTH 150918P00020000 P 09/18/15 20.0 0.00 0.45
MTH 150918P00022500 P 09/18/15 22.5 0.15 0.65
MTH 150918P00025000 P 09/18/15 25.0 0.00 0.55
MTH 150918P00027500 P 09/18/15 27.5 0.00 0.75
MTH 150918P00030000 P 09/18/15 30.0 0.00 1.60
MTH 150918P00032500 P 09/18/15 32.5 0.00 2.05
MTH 150918P00035000 P 09/18/15 35.0 0.05 1.50
MTH 150918P00037500 P 09/18/15 37.5 1.45 2.20
MTH 150918P00040000 P 09/18/15 40.0 2.20 3.10
MTH 150918P00042500 P 09/18/15 42.5 3.20 4.10
MTH 150918P00045000 P 09/18/15 45.0 4.40 5.40
MTH 150918P00047500 P 09/18/15 47.5 5.50 7.20
MTH 150918P00050000 P 09/18/15 50.0 7.20 8.70
MTH 150918P00052500 P 09/18/15 52.5 8.00 11.60
MTH 150918P00055000 P 09/18/15 55.0 9.80 13.70
MTH 160115C00020000 C 01/15/16 20.0 22.60 26.80
MTH 160115C00022500 C 01/15/16 22.5 20.20 24.40
MTH 160115C00025000 C 01/15/16 25.0 17.90 22.00
MTH 160115C00027500 C 01/15/16 27.5 15.60 19.70
MTH 160115C00030000 C 01/15/16 30.0 13.10 17.40
MTH 160115C00032500 C 01/15/16 32.5 11.10 15.40
MTH 160115C00035000 C 01/15/16 35.0 9.10 13.50
MTH 160115C00037500 C 01/15/16 37.5 7.20 11.30
MTH 160115C00040000 C 01/15/16 40.0 5.60 9.70
MTH 160115C00042500 C 01/15/16 42.5 4.40 8.90
MTH 160115C00045000 C 01/15/16 45.0 3.10 7.50
MTH 160115C00047500 C 01/15/16 47.5 2.20 6.20
MTH 160115C00050000 C 01/15/16 50.0 1.45 5.60
MTH 160115C00052500 C 01/15/16 52.5 1.85 3.10
MTH 160115C00055000 C 01/15/16 55.0 0.10 3.90
MTH 160115P00020000 P 01/15/16 20.0 0.00 0.80
MTH 160115P00022500 P 01/15/16 22.5 0.00 1.00
MTH 160115P00025000 P 01/15/16 25.0 0.00 1.00
MTH 160115P00027500 P 01/15/16 27.5 0.40 1.25
MTH 160115P00030000 P 01/15/16 30.0 0.60 1.60
MTH 160115P00032500 P 01/15/16 32.5 0.10 2.85
MTH 160115P00035000 P 01/15/16 35.0 0.85 3.60
MTH 160115P00037500 P 01/15/16 37.5 1.15 3.70
MTH 160115P00040000 P 01/15/16 40.0 1.65 5.50
MTH 160115P00042500 P 01/15/16 42.5 2.50 5.40
MTH 160115P00045000 P 01/15/16 45.0 3.60 7.10
MTH 160115P00047500 P 01/15/16 47.5 4.90 8.30
MTH 160115P00050000 P 01/15/16 50.0 6.60 11.40
MTH 160115P00052500 P 01/15/16 52.5 8.60 13.20
MTH 160115P00055000 P 01/15/16 55.0 10.50 15.00
MTH 170120C00020000 C 01/20/17 20.0 23.50 27.50
MTH 170120C00022500 C 01/20/17 22.5 21.20 25.40
MTH 170120C00025000 C 01/20/17 25.0 19.10 23.40
MTH 170120C00027500 C 01/20/17 27.5 16.90 21.10
MTH 170120C00030000 C 01/20/17 30.0 14.90 19.30
MTH 170120C00032500 C 01/20/17 32.5 13.40 17.60
MTH 170120C00035000 C 01/20/17 35.0 11.50 15.80
MTH 170120C00037500 C 01/20/17 37.5 10.00 14.40
MTH 170120C00040000 C 01/20/17 40.0 9.30 11.50
MTH 170120C00042500 C 01/20/17 42.5 7.70 12.00
MTH 170120C00045000 C 01/20/17 45.0 6.50 11.00
MTH 170120C00047500 C 01/20/17 47.5 5.90 7.90
MTH 170120C00050000 C 01/20/17 50.0 5.10 7.10
MTH 170120C00052500 C 01/20/17 52.5 4.00 8.20
MTH 170120C00055000 C 01/20/17 55.0 3.60 5.40
MTH 170120P00020000 P 01/20/17 20.0 0.30 1.30
MTH 170120P00022500 P 01/20/17 22.5 0.65 1.65
MTH 170120P00025000 P 01/20/17 25.0 1.00 2.00
MTH 170120P00027500 P 01/20/17 27.5 1.50 2.35
MTH 170120P00030000 P 01/20/17 30.0 2.00 3.50
MTH 170120P00032500 P 01/20/17 32.5 2.50 3.90
MTH 170120P00035000 P 01/20/17 35.0 3.30 4.90
MTH 170120P00037500 P 01/20/17 37.5 2.75 7.10
MTH 170120P00040000 P 01/20/17 40.0 3.60 8.30
MTH 170120P00042500 P 01/20/17 42.5 4.70 9.50
MTH 170120P00045000 P 01/20/17 45.0 6.10 10.90
MTH 170120P00047500 P 01/20/17 47.5 7.50 12.30
MTH 170120P00050000 P 01/20/17 50.0 9.10 13.50
MTH 170120P00052500 P 01/20/17 52.5 10.60 15.40
MTH 170120P00055000 P 01/20/17 55.0 12.60 17.00

OPRA data is delayed 15 minutes.