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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 150220C00017500 C 02/20/15 17.5 17.70 19.30
MTH 150220C00020000 C 02/20/15 20.0 14.60 16.80
MTH 150220C00022500 C 02/20/15 22.5 12.10 14.30
MTH 150220C00025000 C 02/20/15 25.0 9.70 11.80
MTH 150220C00030000 C 02/20/15 30.0 5.30 6.80
MTH 150220C00035000 C 02/20/15 35.0 2.00 2.30
MTH 150220C00040000 C 02/20/15 40.0 0.05 0.20
MTH 150220C00045000 C 02/20/15 45.0 0.00 0.05
MTH 150220C00050000 C 02/20/15 50.0 0.00 0.05
MTH 150220P00017500 P 02/20/15 17.5 0.00 0.05
MTH 150220P00020000 P 02/20/15 20.0 0.00 0.05
MTH 150220P00022500 P 02/20/15 22.5 0.00 0.05
MTH 150220P00025000 P 02/20/15 25.0 0.00 0.05
MTH 150220P00030000 P 02/20/15 30.0 0.00 0.25
MTH 150220P00035000 P 02/20/15 35.0 0.60 0.80
MTH 150220P00040000 P 02/20/15 40.0 3.50 3.90
MTH 150220P00045000 P 02/20/15 45.0 8.10 9.00
MTH 150220P00050000 P 02/20/15 50.0 13.20 14.00
MTH 150320C00022500 C 03/20/15 22.5 12.70 14.30
MTH 150320C00025000 C 03/20/15 25.0 10.30 11.80
MTH 150320C00030000 C 03/20/15 30.0 5.60 7.00
MTH 150320C00035000 C 03/20/15 35.0 2.50 2.75
MTH 150320C00040000 C 03/20/15 40.0 0.45 0.55
MTH 150320C00045000 C 03/20/15 45.0 0.00 0.15
MTH 150320C00050000 C 03/20/15 50.0 0.00 0.05
MTH 150320C00055000 C 03/20/15 55.0 0.00 0.05
MTH 150320C00060000 C 03/20/15 60.0 0.00 0.05
MTH 150320P00022500 P 03/20/15 22.5 0.00 0.10
MTH 150320P00025000 P 03/20/15 25.0 0.00 0.25
MTH 150320P00030000 P 03/20/15 30.0 0.20 0.45
MTH 150320P00035000 P 03/20/15 35.0 1.15 1.30
MTH 150320P00040000 P 03/20/15 40.0 3.90 5.10
MTH 150320P00045000 P 03/20/15 45.0 8.30 9.80
MTH 150320P00050000 P 03/20/15 50.0 13.20 15.30
MTH 150320P00055000 P 03/20/15 55.0 18.20 20.30
MTH 150320P00060000 P 03/20/15 60.0 23.10 25.00
MTH 150619C00017500 C 06/19/15 17.5 17.20 20.40
MTH 150619C00020000 C 06/19/15 20.0 14.90 16.90
MTH 150619C00022500 C 06/19/15 22.5 12.40 14.50
MTH 150619C00025000 C 06/19/15 25.0 10.40 12.60
MTH 150619C00030000 C 06/19/15 30.0 6.30 7.60
MTH 150619C00035000 C 06/19/15 35.0 3.60 3.90
MTH 150619C00040000 C 06/19/15 40.0 1.20 1.60
MTH 150619C00045000 C 06/19/15 45.0 0.35 0.60
MTH 150619C00050000 C 06/19/15 50.0 0.05 0.30
MTH 150619P00017500 P 06/19/15 17.5 0.00 0.15
MTH 150619P00020000 P 06/19/15 20.0 0.05 0.25
MTH 150619P00022500 P 06/19/15 22.5 0.10 0.35
MTH 150619P00025000 P 06/19/15 25.0 0.20 0.55
MTH 150619P00030000 P 06/19/15 30.0 0.85 1.20
MTH 150619P00035000 P 06/19/15 35.0 2.25 2.45
MTH 150619P00040000 P 06/19/15 40.0 4.90 5.30
MTH 150619P00045000 P 06/19/15 45.0 8.70 10.10
MTH 150619P00050000 P 06/19/15 50.0 13.30 15.40
MTH 150918C00017500 C 09/18/15 17.5 17.10 20.00
MTH 150918C00020000 C 09/18/15 20.0 14.80 17.50
MTH 150918C00022500 C 09/18/15 22.5 12.60 15.00
MTH 150918C00025000 C 09/18/15 25.0 10.50 12.60
MTH 150918C00030000 C 09/18/15 30.0 6.90 8.30
MTH 150918C00035000 C 09/18/15 35.0 4.00 5.00
MTH 150918C00040000 C 09/18/15 40.0 1.95 2.75
MTH 150918C00045000 C 09/18/15 45.0 0.80 1.30
MTH 150918C00050000 C 09/18/15 50.0 0.20 0.70
MTH 150918P00017500 P 09/18/15 17.5 0.05 0.35
MTH 150918P00020000 P 09/18/15 20.0 0.10 0.45
MTH 150918P00022500 P 09/18/15 22.5 0.15 0.60
MTH 150918P00025000 P 09/18/15 25.0 0.45 0.80
MTH 150918P00030000 P 09/18/15 30.0 1.40 1.80
MTH 150918P00035000 P 09/18/15 35.0 3.10 3.70
MTH 150918P00040000 P 09/18/15 40.0 5.80 6.70
MTH 150918P00045000 P 09/18/15 45.0 9.30 10.90
MTH 150918P00050000 P 09/18/15 50.0 13.70 15.80
MTH 160115C00020000 C 01/15/16 20.0 14.80 18.00
MTH 160115C00022500 C 01/15/16 22.5 12.60 15.80
MTH 160115C00025000 C 01/15/16 25.0 10.50 13.70
MTH 160115C00030000 C 01/15/16 30.0 7.30 9.30
MTH 160115C00035000 C 01/15/16 35.0 4.50 6.10
MTH 160115C00040000 C 01/15/16 40.0 2.30 3.90
MTH 160115C00045000 C 01/15/16 45.0 1.25 2.25
MTH 160115C00050000 C 01/15/16 50.0 0.45 1.40
MTH 160115C00055000 C 01/15/16 55.0 0.00 1.00
MTH 160115P00020000 P 01/15/16 20.0 0.00 1.00
MTH 160115P00022500 P 01/15/16 22.5 0.10 1.10
MTH 160115P00025000 P 01/15/16 25.0 0.50 1.50
MTH 160115P00030000 P 01/15/16 30.0 1.65 2.65
MTH 160115P00035000 P 01/15/16 35.0 3.30 4.90
MTH 160115P00040000 P 01/15/16 40.0 6.00 8.00
MTH 160115P00045000 P 01/15/16 45.0 9.60 11.50
MTH 160115P00050000 P 01/15/16 50.0 13.20 16.40
MTH 160115P00055000 P 01/15/16 55.0 17.80 21.00
MTH 170120C00020000 C 01/20/17 20.0 15.60 19.50
MTH 170120C00022500 C 01/20/17 22.5 13.80 17.00
MTH 170120C00025000 C 01/20/17 25.0 11.90 15.10
MTH 170120C00030000 C 01/20/17 30.0 9.20 11.20
MTH 170120C00035000 C 01/20/17 35.0 6.50 8.50
MTH 170120C00040000 C 01/20/17 40.0 4.70 6.20
MTH 170120C00045000 C 01/20/17 45.0 3.10 4.70
MTH 170120C00050000 C 01/20/17 50.0 2.20 3.60
MTH 170120C00055000 C 01/20/17 55.0 1.40 2.40
MTH 170120P00020000 P 01/20/17 20.0 0.55 1.55
MTH 170120P00022500 P 01/20/17 22.5 1.05 2.05
MTH 170120P00025000 P 01/20/17 25.0 1.65 2.65
MTH 170120P00030000 P 01/20/17 30.0 3.00 4.60
MTH 170120P00035000 P 01/20/17 35.0 5.10 7.10
MTH 170120P00040000 P 01/20/17 40.0 8.00 10.00
MTH 170120P00045000 P 01/20/17 45.0 10.80 14.00
MTH 170120P00050000 P 01/20/17 50.0 14.60 17.80
MTH 170120P00055000 P 01/20/17 55.0 18.80 22.00

OPRA data is delayed 15 minutes.