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 Apr 27 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 150515C00022500 C 05/15/15 22.5 21.60 23.90
MTH 150515C00025000 C 05/15/15 25.0 18.80 21.30
MTH 150515C00027500 C 05/15/15 27.5 16.40 18.30
MTH 150515C00030000 C 05/15/15 30.0 13.90 15.80
MTH 150515C00032500 C 05/15/15 32.5 11.60 13.30
MTH 150515C00035000 C 05/15/15 35.0 9.20 10.90
MTH 150515C00037500 C 05/15/15 37.5 6.70 8.40
MTH 150515C00040000 C 05/15/15 40.0 4.40 5.90
MTH 150515C00042500 C 05/15/15 42.5 2.40 2.75
MTH 150515C00045000 C 05/15/15 45.0 1.00 1.20
MTH 150515C00047500 C 05/15/15 47.5 0.25 0.40
MTH 150515C00050000 C 05/15/15 50.0 0.05 0.15
MTH 150515C00052500 C 05/15/15 52.5 0.00 0.15
MTH 150515C00055000 C 05/15/15 55.0 0.00 0.10
MTH 150515C00060000 C 05/15/15 60.0 0.00 0.05
MTH 150515C00065000 C 05/15/15 65.0 0.00 0.05
MTH 150515P00022500 P 05/15/15 22.5 0.00 0.10
MTH 150515P00025000 P 05/15/15 25.0 0.00 0.05
MTH 150515P00027500 P 05/15/15 27.5 0.00 0.05
MTH 150515P00030000 P 05/15/15 30.0 0.00 0.05
MTH 150515P00032500 P 05/15/15 32.5 0.00 0.15
MTH 150515P00035000 P 05/15/15 35.0 0.00 0.15
MTH 150515P00037500 P 05/15/15 37.5 0.00 0.10
MTH 150515P00040000 P 05/15/15 40.0 0.05 0.25
MTH 150515P00042500 P 05/15/15 42.5 0.50 0.65
MTH 150515P00045000 P 05/15/15 45.0 1.45 1.60
MTH 150515P00047500 P 05/15/15 47.5 2.75 3.50
MTH 150515P00050000 P 05/15/15 50.0 4.40 5.90
MTH 150515P00052500 P 05/15/15 52.5 6.70 8.30
MTH 150515P00055000 P 05/15/15 55.0 9.20 10.80
MTH 150515P00060000 P 05/15/15 60.0 13.90 16.00
MTH 150515P00065000 P 05/15/15 65.0 18.80 20.80
MTH 150619C00017500 C 06/19/15 17.5 26.60 29.20
MTH 150619C00020000 C 06/19/15 20.0 24.10 26.30
MTH 150619C00022500 C 06/19/15 22.5 20.70 23.40
MTH 150619C00025000 C 06/19/15 25.0 19.10 21.20
MTH 150619C00027500 C 06/19/15 27.5 16.80 18.70
MTH 150619C00030000 C 06/19/15 30.0 14.30 15.90
MTH 150619C00032500 C 06/19/15 32.5 11.80 13.40
MTH 150619C00035000 C 06/19/15 35.0 9.40 11.00
MTH 150619C00037500 C 06/19/15 37.5 7.10 8.60
MTH 150619C00040000 C 06/19/15 40.0 5.00 6.30
MTH 150619C00042500 C 06/19/15 42.5 3.30 3.60
MTH 150619C00045000 C 06/19/15 45.0 1.95 2.10
MTH 150619C00047500 C 06/19/15 47.5 1.00 1.15
MTH 150619C00050000 C 06/19/15 50.0 0.45 0.80
MTH 150619C00052500 C 06/19/15 52.5 0.20 0.40
MTH 150619C00055000 C 06/19/15 55.0 0.05 0.20
MTH 150619C00060000 C 06/19/15 60.0 0.00 0.15
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 0.10
MTH 150619P00027500 P 06/19/15 27.5 0.00 0.20
MTH 150619P00030000 P 06/19/15 30.0 0.00 0.20
MTH 150619P00032500 P 06/19/15 32.5 0.00 0.25
MTH 150619P00035000 P 06/19/15 35.0 0.05 0.30
MTH 150619P00037500 P 06/19/15 37.5 0.20 0.45
MTH 150619P00040000 P 06/19/15 40.0 0.65 0.75
MTH 150619P00042500 P 06/19/15 42.5 1.25 1.40
MTH 150619P00045000 P 06/19/15 45.0 2.35 2.50
MTH 150619P00047500 P 06/19/15 47.5 3.80 4.20
MTH 150619P00050000 P 06/19/15 50.0 5.00 6.20
MTH 150619P00052500 P 06/19/15 52.5 7.10 8.50
MTH 150619P00055000 P 06/19/15 55.0 9.30 10.80
MTH 150619P00060000 P 06/19/15 60.0 13.90 15.80
MTH 150918C00017500 C 09/18/15 17.5 26.70 28.80
MTH 150918C00020000 C 09/18/15 20.0 24.10 26.40
MTH 150918C00022500 C 09/18/15 22.5 21.80 23.90
MTH 150918C00025000 C 09/18/15 25.0 19.40 21.30
MTH 150918C00027500 C 09/18/15 27.5 16.50 18.90
MTH 150918C00030000 C 09/18/15 30.0 14.60 16.30
MTH 150918C00032500 C 09/18/15 32.5 11.80 14.10
MTH 150918C00035000 C 09/18/15 35.0 10.00 11.60
MTH 150918C00037500 C 09/18/15 37.5 8.00 9.40
MTH 150918C00040000 C 09/18/15 40.0 6.20 7.50
MTH 150918C00042500 C 09/18/15 42.5 4.70 5.20
MTH 150918C00045000 C 09/18/15 45.0 3.30 3.90
MTH 150918C00047500 C 09/18/15 47.5 2.35 2.70
MTH 150918C00050000 C 09/18/15 50.0 1.55 2.00
MTH 150918C00052500 C 09/18/15 52.5 1.00 1.40
MTH 150918C00055000 C 09/18/15 55.0 0.65 0.90
MTH 150918C00060000 C 09/18/15 60.0 0.15 0.45
MTH 150918C00065000 C 09/18/15 65.0 0.05 0.30
MTH 150918P00017500 P 09/18/15 17.5 0.00 0.10
MTH 150918P00020000 P 09/18/15 20.0 0.00 0.20
MTH 150918P00022500 P 09/18/15 22.5 0.00 0.30
MTH 150918P00025000 P 09/18/15 25.0 0.05 0.35
MTH 150918P00027500 P 09/18/15 27.5 0.05 0.40
MTH 150918P00030000 P 09/18/15 30.0 0.15 0.50
MTH 150918P00032500 P 09/18/15 32.5 0.30 0.65
MTH 150918P00035000 P 09/18/15 35.0 0.60 0.90
MTH 150918P00037500 P 09/18/15 37.5 0.95 1.25
MTH 150918P00040000 P 09/18/15 40.0 1.65 1.90
MTH 150918P00042500 P 09/18/15 42.5 2.50 2.80
MTH 150918P00045000 P 09/18/15 45.0 3.60 4.00
MTH 150918P00047500 P 09/18/15 47.5 5.10 5.50
MTH 150918P00050000 P 09/18/15 50.0 6.10 7.20
MTH 150918P00052500 P 09/18/15 52.5 8.00 9.30
MTH 150918P00055000 P 09/18/15 55.0 10.00 11.40
MTH 150918P00060000 P 09/18/15 60.0 14.30 16.00
MTH 150918P00065000 P 09/18/15 65.0 18.90 20.90
MTH 151218C00025000 C 12/18/15 25.0 19.60 21.50
MTH 151218C00027500 C 12/18/15 27.5 17.20 19.10
MTH 151218C00030000 C 12/18/15 30.0 15.10 16.70
MTH 151218C00032500 C 12/18/15 32.5 12.90 14.50
MTH 151218C00035000 C 12/18/15 35.0 10.80 12.40
MTH 151218C00037500 C 12/18/15 37.5 9.00 10.20
MTH 151218C00040000 C 12/18/15 40.0 7.30 8.50
MTH 151218C00042500 C 12/18/15 42.5 5.80 6.30
MTH 151218C00045000 C 12/18/15 45.0 4.40 5.10
MTH 151218C00047500 C 12/18/15 47.5 3.50 4.10
MTH 151218C00050000 C 12/18/15 50.0 2.60 3.30
MTH 151218C00052500 C 12/18/15 52.5 1.90 2.55
MTH 151218C00055000 C 12/18/15 55.0 1.40 1.70
MTH 151218C00060000 C 12/18/15 60.0 0.70 1.00
MTH 151218C00065000 C 12/18/15 65.0 0.25 0.65
MTH 151218C00070000 C 12/18/15 70.0 0.05 0.45
MTH 151218P00025000 P 12/18/15 25.0 0.20 0.50
MTH 151218P00027500 P 12/18/15 27.5 0.25 0.65
MTH 151218P00030000 P 12/18/15 30.0 0.45 0.80
MTH 151218P00032500 P 12/18/15 32.5 0.70 1.05
MTH 151218P00035000 P 12/18/15 35.0 1.10 1.45
MTH 151218P00037500 P 12/18/15 37.5 1.65 2.10
MTH 151218P00040000 P 12/18/15 40.0 2.30 2.80
MTH 151218P00042500 P 12/18/15 42.5 3.20 3.80
MTH 151218P00045000 P 12/18/15 45.0 4.30 5.00
MTH 151218P00047500 P 12/18/15 47.5 5.80 6.40
MTH 151218P00050000 P 12/18/15 50.0 7.40 8.10
MTH 151218P00052500 P 12/18/15 52.5 9.00 9.90
MTH 151218P00055000 P 12/18/15 55.0 10.60 12.10
MTH 151218P00060000 P 12/18/15 60.0 14.70 16.30
MTH 151218P00065000 P 12/18/15 65.0 19.20 21.10
MTH 151218P00070000 P 12/18/15 70.0 23.80 25.90
MTH 160115C00020000 C 01/15/16 20.0 24.40 26.50
MTH 160115C00022500 C 01/15/16 22.5 21.90 24.10
MTH 160115C00025000 C 01/15/16 25.0 19.60 21.50
MTH 160115C00027500 C 01/15/16 27.5 17.00 19.20
MTH 160115C00030000 C 01/15/16 30.0 15.20 16.90
MTH 160115C00032500 C 01/15/16 32.5 12.60 14.70
MTH 160115C00035000 C 01/15/16 35.0 10.80 12.60
MTH 160115C00037500 C 01/15/16 37.5 8.90 10.50
MTH 160115C00040000 C 01/15/16 40.0 7.40 8.60
MTH 160115C00042500 C 01/15/16 42.5 6.10 6.80
MTH 160115C00045000 C 01/15/16 45.0 4.80 5.50
MTH 160115C00047500 C 01/15/16 47.5 3.70 4.40
MTH 160115C00050000 C 01/15/16 50.0 2.80 3.50
MTH 160115C00052500 C 01/15/16 52.5 2.15 2.75
MTH 160115C00055000 C 01/15/16 55.0 1.55 2.15
MTH 160115C00060000 C 01/15/16 60.0 0.85 1.25
MTH 160115C00065000 C 01/15/16 65.0 0.35 0.75
MTH 160115C00070000 C 01/15/16 70.0 0.10 0.50
MTH 160115P00020000 P 01/15/16 20.0 0.05 0.40
MTH 160115P00022500 P 01/15/16 22.5 0.05 0.50
MTH 160115P00025000 P 01/15/16 25.0 0.20 0.55
MTH 160115P00027500 P 01/15/16 27.5 0.30 0.70
MTH 160115P00030000 P 01/15/16 30.0 0.50 0.90
MTH 160115P00032500 P 01/15/16 32.5 0.85 1.15
MTH 160115P00035000 P 01/15/16 35.0 1.20 1.65
MTH 160115P00037500 P 01/15/16 37.5 1.80 2.25
MTH 160115P00040000 P 01/15/16 40.0 2.50 3.00
MTH 160115P00042500 P 01/15/16 42.5 3.40 4.00
MTH 160115P00045000 P 01/15/16 45.0 4.50 5.20
MTH 160115P00047500 P 01/15/16 47.5 5.90 6.70
MTH 160115P00050000 P 01/15/16 50.0 7.60 8.30
MTH 160115P00052500 P 01/15/16 52.5 9.10 10.20
MTH 160115P00055000 P 01/15/16 55.0 10.70 12.30
MTH 160115P00060000 P 01/15/16 60.0 14.80 16.40
MTH 160115P00065000 P 01/15/16 65.0 19.30 21.20
MTH 160115P00070000 P 01/15/16 70.0 23.90 25.90
MTH 170120C00020000 C 01/20/17 20.0 24.50 27.80
MTH 170120C00022500 C 01/20/17 22.5 22.50 25.30
MTH 170120C00025000 C 01/20/17 25.0 20.40 23.20
MTH 170120C00027500 C 01/20/17 27.5 18.90 20.90
MTH 170120C00030000 C 01/20/17 30.0 16.80 19.20
MTH 170120C00032500 C 01/20/17 32.5 15.10 17.20
MTH 170120C00035000 C 01/20/17 35.0 13.30 15.50
MTH 170120C00037500 C 01/20/17 37.5 11.50 14.10
MTH 170120C00040000 C 01/20/17 40.0 10.30 12.40
MTH 170120C00042500 C 01/20/17 42.5 9.00 10.60
MTH 170120C00045000 C 01/20/17 45.0 7.70 9.30
MTH 170120C00047500 C 01/20/17 47.5 6.80 8.20
MTH 170120C00050000 C 01/20/17 50.0 5.90 7.20
MTH 170120C00052500 C 01/20/17 52.5 4.90 6.30
MTH 170120C00055000 C 01/20/17 55.0 4.10 5.60
MTH 170120C00060000 C 01/20/17 60.0 2.80 4.20
MTH 170120C00065000 C 01/20/17 65.0 2.15 3.10
MTH 170120C00070000 C 01/20/17 70.0 1.50 2.35
MTH 170120P00020000 P 01/20/17 20.0 0.20 1.10
MTH 170120P00022500 P 01/20/17 22.5 0.65 1.30
MTH 170120P00025000 P 01/20/17 25.0 0.95 1.60
MTH 170120P00027500 P 01/20/17 27.5 1.25 1.95
MTH 170120P00030000 P 01/20/17 30.0 1.75 2.45
MTH 170120P00032500 P 01/20/17 32.5 2.30 3.50
MTH 170120P00035000 P 01/20/17 35.0 3.00 3.90
MTH 170120P00037500 P 01/20/17 37.5 3.80 4.90
MTH 170120P00040000 P 01/20/17 40.0 4.80 5.90
MTH 170120P00042500 P 01/20/17 42.5 5.70 7.00
MTH 170120P00045000 P 01/20/17 45.0 7.10 8.30
MTH 170120P00047500 P 01/20/17 47.5 8.50 9.90
MTH 170120P00050000 P 01/20/17 50.0 9.90 11.40
MTH 170120P00052500 P 01/20/17 52.5 11.00 13.20
MTH 170120P00055000 P 01/20/17 55.0 13.20 15.00
MTH 170120P00060000 P 01/20/17 60.0 16.90 18.90
MTH 170120P00065000 P 01/20/17 65.0 20.50 22.60
MTH 170120P00070000 P 01/20/17 70.0 24.50 27.20

OPRA data is delayed 15 minutes.