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 (2016-09-23)Premium Content

Meritage Homes Corp (MTH)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 161216C00020000 C 12/16/16 20.0 14.60 16.50
MTH 161216C00022500 C 12/16/16 22.5 12.10 15.00
MTH 161216C00025000 C 12/16/16 25.0 9.70 11.70
MTH 161216C00027500 C 12/16/16 27.5 7.20 8.90
MTH 161216C00030000 C 12/16/16 30.0 4.90 6.20
MTH 161216C00032500 C 12/16/16 32.5 2.60 3.60
MTH 161216C00035000 C 12/16/16 35.0 0.80 1.05
MTH 161216C00037500 C 12/16/16 37.5 0.10 0.35
MTH 161216C00040000 C 12/16/16 40.0 0.00 0.10
MTH 161216C00042500 C 12/16/16 42.5 0.00 0.05
MTH 161216C00045000 C 12/16/16 45.0 0.00 0.05
MTH 161216C00047500 C 12/16/16 47.5 0.00 0.05
MTH 161216C00050000 C 12/16/16 50.0 0.00 0.05
MTH 161216C00055000 C 12/16/16 55.0 0.00 0.05
MTH 161216P00020000 P 12/16/16 20.0 0.00 0.05
MTH 161216P00022500 P 12/16/16 22.5 0.00 0.05
MTH 161216P00025000 P 12/16/16 25.0 0.00 0.05
MTH 161216P00027500 P 12/16/16 27.5 0.00 0.05
MTH 161216P00030000 P 12/16/16 30.0 0.00 0.15
MTH 161216P00032500 P 12/16/16 32.5 0.10 0.25
MTH 161216P00035000 P 12/16/16 35.0 0.70 0.90
MTH 161216P00037500 P 12/16/16 37.5 1.80 2.75
MTH 161216P00040000 P 12/16/16 40.0 4.10 5.30
MTH 161216P00042500 P 12/16/16 42.5 6.50 7.80
MTH 161216P00045000 P 12/16/16 45.0 9.00 10.30
MTH 161216P00047500 P 12/16/16 47.5 11.30 14.40
MTH 161216P00050000 P 12/16/16 50.0 13.90 15.40
MTH 161216P00055000 P 12/16/16 55.0 18.90 20.30
MTH 170120C00015000 C 01/20/17 15.0 19.60 21.20
MTH 170120C00017500 C 01/20/17 17.5 17.20 20.00
MTH 170120C00020000 C 01/20/17 20.0 14.90 16.30
MTH 170120C00022500 C 01/20/17 22.5 12.40 13.90
MTH 170120C00025000 C 01/20/17 25.0 10.00 11.60
MTH 170120C00027500 C 01/20/17 27.5 7.40 8.70
MTH 170120C00030000 C 01/20/17 30.0 5.20 6.30
MTH 170120C00032500 C 01/20/17 32.5 3.10 3.70
MTH 170120C00035000 C 01/20/17 35.0 1.50 1.75
MTH 170120C00037500 C 01/20/17 37.5 0.55 0.75
MTH 170120C00040000 C 01/20/17 40.0 0.15 0.30
MTH 170120C00042500 C 01/20/17 42.5 0.00 0.15
MTH 170120C00045000 C 01/20/17 45.0 0.00 0.15
MTH 170120C00047500 C 01/20/17 47.5 0.00 0.10
MTH 170120C00050000 C 01/20/17 50.0 0.00 0.10
MTH 170120C00052500 C 01/20/17 52.5 0.00 0.10
MTH 170120C00055000 C 01/20/17 55.0 0.00 0.05
MTH 170120C00060000 C 01/20/17 60.0 0.00 0.05
MTH 170120C00065000 C 01/20/17 65.0 0.00 0.05
MTH 170120C00070000 C 01/20/17 70.0 0.00 0.05
MTH 170120P00015000 P 01/20/17 15.0 0.00 0.05
MTH 170120P00017500 P 01/20/17 17.5 0.00 0.05
MTH 170120P00020000 P 01/20/17 20.0 0.00 0.10
MTH 170120P00022500 P 01/20/17 22.5 0.00 0.15
MTH 170120P00025000 P 01/20/17 25.0 0.05 0.20
MTH 170120P00027500 P 01/20/17 27.5 0.05 0.30
MTH 170120P00030000 P 01/20/17 30.0 0.15 0.35
MTH 170120P00032500 P 01/20/17 32.5 0.50 0.70
MTH 170120P00035000 P 01/20/17 35.0 1.30 1.65
MTH 170120P00037500 P 01/20/17 37.5 2.55 3.10
MTH 170120P00040000 P 01/20/17 40.0 4.30 5.40
MTH 170120P00042500 P 01/20/17 42.5 6.50 7.90
MTH 170120P00045000 P 01/20/17 45.0 9.00 10.40
MTH 170120P00047500 P 01/20/17 47.5 11.30 14.40
MTH 170120P00050000 P 01/20/17 50.0 13.80 15.40
MTH 170120P00052500 P 01/20/17 52.5 16.30 18.40
MTH 170120P00055000 P 01/20/17 55.0 18.90 20.40
MTH 170120P00060000 P 01/20/17 60.0 23.80 25.40
MTH 170120P00065000 P 01/20/17 65.0 28.90 31.90
MTH 170120P00070000 P 01/20/17 70.0 33.80 35.40
MTH 170317C00020000 C 03/17/17 20.0 14.80 16.70
MTH 170317C00022500 C 03/17/17 22.5 12.30 14.00
MTH 170317C00025000 C 03/17/17 25.0 10.00 11.40
MTH 170317C00027500 C 03/17/17 27.5 7.70 9.10
MTH 170317C00030000 C 03/17/17 30.0 5.60 6.80
MTH 170317C00032500 C 03/17/17 32.5 4.00 4.40
MTH 170317C00035000 C 03/17/17 35.0 2.45 2.90
MTH 170317C00037500 C 03/17/17 37.5 1.40 1.70
MTH 170317C00040000 C 03/17/17 40.0 0.75 0.95
MTH 170317C00042500 C 03/17/17 42.5 0.25 0.55
MTH 170317C00045000 C 03/17/17 45.0 0.05 0.35
MTH 170317C00047500 C 03/17/17 47.5 0.00 0.25
MTH 170317C00050000 C 03/17/17 50.0 0.00 0.20
MTH 170317C00055000 C 03/17/17 55.0 0.00 0.15
MTH 170317C00060000 C 03/17/17 60.0 0.00 0.10
MTH 170317P00020000 P 03/17/17 20.0 0.00 0.25
MTH 170317P00022500 P 03/17/17 22.5 0.10 0.35
MTH 170317P00025000 P 03/17/17 25.0 0.15 0.45
MTH 170317P00027500 P 03/17/17 27.5 0.30 0.60
MTH 170317P00030000 P 03/17/17 30.0 0.70 0.95
MTH 170317P00032500 P 03/17/17 32.5 1.35 1.55
MTH 170317P00035000 P 03/17/17 35.0 2.25 2.55
MTH 170317P00037500 P 03/17/17 37.5 3.60 4.00
MTH 170317P00040000 P 03/17/17 40.0 4.90 5.90
MTH 170317P00042500 P 03/17/17 42.5 6.90 8.10
MTH 170317P00045000 P 03/17/17 45.0 9.00 10.50
MTH 170317P00047500 P 03/17/17 47.5 11.30 12.90
MTH 170317P00050000 P 03/17/17 50.0 13.80 17.10
MTH 170317P00055000 P 03/17/17 55.0 18.70 22.10
MTH 170317P00060000 P 03/17/17 60.0 24.00 25.40
MTH 170616C00017500 C 06/16/17 17.5 17.70 19.20
MTH 170616C00020000 C 06/16/17 20.0 15.00 16.70
MTH 170616C00022500 C 06/16/17 22.5 12.90 14.30
MTH 170616C00025000 C 06/16/17 25.0 10.70 11.90
MTH 170616C00027500 C 06/16/17 27.5 8.60 9.80
MTH 170616C00030000 C 06/16/17 30.0 6.40 7.30
MTH 170616C00032500 C 06/16/17 32.5 5.00 5.50
MTH 170616C00035000 C 06/16/17 35.0 3.60 4.00
MTH 170616C00037500 C 06/16/17 37.5 2.40 2.80
MTH 170616C00040000 C 06/16/17 40.0 1.60 1.90
MTH 170616C00042500 C 06/16/17 42.5 0.95 1.40
MTH 170616C00045000 C 06/16/17 45.0 0.55 0.90
MTH 170616C00047500 C 06/16/17 47.5 0.25 0.65
MTH 170616C00050000 C 06/16/17 50.0 0.10 0.45
MTH 170616P00017500 P 06/16/17 17.5 0.05 0.40
MTH 170616P00020000 P 06/16/17 20.0 0.10 0.50
MTH 170616P00022500 P 06/16/17 22.5 0.25 0.65
MTH 170616P00025000 P 06/16/17 25.0 0.50 0.75
MTH 170616P00027500 P 06/16/17 27.5 0.80 1.15
MTH 170616P00030000 P 06/16/17 30.0 1.35 1.75
MTH 170616P00032500 P 06/16/17 32.5 2.10 2.55
MTH 170616P00035000 P 06/16/17 35.0 3.20 3.60
MTH 170616P00037500 P 06/16/17 37.5 4.50 4.90
MTH 170616P00040000 P 06/16/17 40.0 6.10 6.60
MTH 170616P00042500 P 06/16/17 42.5 7.60 8.70
MTH 170616P00045000 P 06/16/17 45.0 9.40 10.80
MTH 170616P00047500 P 06/16/17 47.5 11.80 13.10
MTH 170616P00050000 P 06/16/17 50.0 14.00 15.60

OPRA data is delayed 15 minutes.