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 (2016-06-24)Premium Content

Meritage Homes Corp (MTH)
As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 160819C00020000 C 08/19/16 20.0 17.20 18.80
MTH 160819C00022500 C 08/19/16 22.5 14.90 16.30
MTH 160819C00025000 C 08/19/16 25.0 12.30 13.80
MTH 160819C00027500 C 08/19/16 27.5 9.90 11.30
MTH 160819C00030000 C 08/19/16 30.0 7.40 8.80
MTH 160819C00032500 C 08/19/16 32.5 5.00 6.30
MTH 160819C00035000 C 08/19/16 35.0 2.70 3.80
MTH 160819C00037500 C 08/19/16 37.5 1.05 1.35
MTH 160819C00040000 C 08/19/16 40.0 0.25 0.55
MTH 160819C00042500 C 08/19/16 42.5 0.00 0.40
MTH 160819C00045000 C 08/19/16 45.0 0.00 0.20
MTH 160819C00047500 C 08/19/16 47.5 0.00 0.15
MTH 160819C00050000 C 08/19/16 50.0 0.00 0.10
MTH 160819C00055000 C 08/19/16 55.0 0.00 0.05
MTH 160819P00020000 P 08/19/16 20.0 0.00 0.05
MTH 160819P00022500 P 08/19/16 22.5 0.00 0.05
MTH 160819P00025000 P 08/19/16 25.0 0.00 0.10
MTH 160819P00027500 P 08/19/16 27.5 0.00 0.20
MTH 160819P00030000 P 08/19/16 30.0 0.00 0.25
MTH 160819P00032500 P 08/19/16 32.5 0.00 0.20
MTH 160819P00035000 P 08/19/16 35.0 0.20 0.35
MTH 160819P00037500 P 08/19/16 37.5 0.85 1.10
MTH 160819P00040000 P 08/19/16 40.0 2.55 2.80
MTH 160819P00042500 P 08/19/16 42.5 4.30 5.20
MTH 160819P00045000 P 08/19/16 45.0 5.10 7.60
MTH 160819P00047500 P 08/19/16 47.5 7.40 10.10
MTH 160819P00050000 P 08/19/16 50.0 10.10 12.60
MTH 160819P00055000 P 08/19/16 55.0 14.90 17.90
MTH 160916C00015000 C 09/16/16 15.0 22.10 23.80
MTH 160916C00017500 C 09/16/16 17.5 19.60 21.30
MTH 160916C00020000 C 09/16/16 20.0 16.80 20.10
MTH 160916C00022500 C 09/16/16 22.5 14.70 16.70
MTH 160916C00025000 C 09/16/16 25.0 12.40 13.80
MTH 160916C00027500 C 09/16/16 27.5 10.00 11.30
MTH 160916C00030000 C 09/16/16 30.0 7.30 9.20
MTH 160916C00032500 C 09/16/16 32.5 5.20 6.30
MTH 160916C00035000 C 09/16/16 35.0 3.10 3.90
MTH 160916C00037500 C 09/16/16 37.5 1.55 1.90
MTH 160916C00040000 C 09/16/16 40.0 0.60 0.95
MTH 160916C00042500 C 09/16/16 42.5 0.15 0.45
MTH 160916C00045000 C 09/16/16 45.0 0.00 0.45
MTH 160916C00047500 C 09/16/16 47.5 0.00 0.30
MTH 160916P00015000 P 09/16/16 15.0 0.00 0.05
MTH 160916P00017500 P 09/16/16 17.5 0.00 0.05
MTH 160916P00020000 P 09/16/16 20.0 0.00 0.10
MTH 160916P00022500 P 09/16/16 22.5 0.00 0.15
MTH 160916P00025000 P 09/16/16 25.0 0.00 0.25
MTH 160916P00027500 P 09/16/16 27.5 0.00 0.25
MTH 160916P00030000 P 09/16/16 30.0 0.10 0.35
MTH 160916P00032500 P 09/16/16 32.5 0.20 0.35
MTH 160916P00035000 P 09/16/16 35.0 0.50 0.70
MTH 160916P00037500 P 09/16/16 37.5 1.35 1.60
MTH 160916P00040000 P 09/16/16 40.0 2.90 3.20
MTH 160916P00042500 P 09/16/16 42.5 4.30 5.30
MTH 160916P00045000 P 09/16/16 45.0 6.20 7.60
MTH 160916P00047500 P 09/16/16 47.5 7.60 10.10
MTH 161216C00020000 C 12/16/16 20.0 17.40 20.30
MTH 161216C00022500 C 12/16/16 22.5 15.00 17.80
MTH 161216C00025000 C 12/16/16 25.0 12.30 15.40
MTH 161216C00027500 C 12/16/16 27.5 10.40 12.80
MTH 161216C00030000 C 12/16/16 30.0 8.10 10.60
MTH 161216C00032500 C 12/16/16 32.5 6.10 8.60
MTH 161216C00035000 C 12/16/16 35.0 4.40 4.90
MTH 161216C00037500 C 12/16/16 37.5 2.90 3.50
MTH 161216C00040000 C 12/16/16 40.0 1.85 2.40
MTH 161216C00042500 C 12/16/16 42.5 1.10 1.85
MTH 161216C00045000 C 12/16/16 45.0 0.60 1.30
MTH 161216C00047500 C 12/16/16 47.5 0.30 1.10
MTH 161216C00050000 C 12/16/16 50.0 0.10 0.60
MTH 161216C00055000 C 12/16/16 55.0 0.00 0.40
MTH 161216P00020000 P 12/16/16 20.0 0.00 0.30
MTH 161216P00022500 P 12/16/16 22.5 0.00 0.35
MTH 161216P00025000 P 12/16/16 25.0 0.15 0.50
MTH 161216P00027500 P 12/16/16 27.5 0.15 0.60
MTH 161216P00030000 P 12/16/16 30.0 0.40 0.80
MTH 161216P00032500 P 12/16/16 32.5 0.75 1.30
MTH 161216P00035000 P 12/16/16 35.0 1.25 1.95
MTH 161216P00037500 P 12/16/16 37.5 2.30 3.00
MTH 161216P00040000 P 12/16/16 40.0 3.90 4.40
MTH 161216P00042500 P 12/16/16 42.5 5.60 6.10
MTH 161216P00045000 P 12/16/16 45.0 6.10 8.60
MTH 161216P00047500 P 12/16/16 47.5 8.40 10.50
MTH 161216P00050000 P 12/16/16 50.0 10.90 12.70
MTH 161216P00055000 P 12/16/16 55.0 15.00 18.00
MTH 170120C00015000 C 01/20/17 15.0 22.30 25.30
MTH 170120C00017500 C 01/20/17 17.5 19.80 22.70
MTH 170120C00020000 C 01/20/17 20.0 17.60 20.20
MTH 170120C00022500 C 01/20/17 22.5 15.20 17.90
MTH 170120C00025000 C 01/20/17 25.0 12.80 15.30
MTH 170120C00027500 C 01/20/17 27.5 10.40 13.20
MTH 170120C00030000 C 01/20/17 30.0 8.40 10.90
MTH 170120C00032500 C 01/20/17 32.5 6.40 7.90
MTH 170120C00035000 C 01/20/17 35.0 4.80 5.40
MTH 170120C00037500 C 01/20/17 37.5 3.40 4.00
MTH 170120C00040000 C 01/20/17 40.0 2.25 3.40
MTH 170120C00042500 C 01/20/17 42.5 1.40 2.85
MTH 170120C00045000 C 01/20/17 45.0 0.85 1.85
MTH 170120C00047500 C 01/20/17 47.5 0.50 1.35
MTH 170120C00050000 C 01/20/17 50.0 0.30 1.00
MTH 170120C00052500 C 01/20/17 52.5 0.10 0.55
MTH 170120C00055000 C 01/20/17 55.0 0.05 0.50
MTH 170120C00060000 C 01/20/17 60.0 0.00 0.35
MTH 170120C00065000 C 01/20/17 65.0 0.00 0.35
MTH 170120C00070000 C 01/20/17 70.0 0.00 0.25
MTH 170120P00015000 P 01/20/17 15.0 0.00 0.35
MTH 170120P00017500 P 01/20/17 17.5 0.10 0.50
MTH 170120P00020000 P 01/20/17 20.0 0.05 0.50
MTH 170120P00022500 P 01/20/17 22.5 0.00 0.45
MTH 170120P00025000 P 01/20/17 25.0 0.10 0.60
MTH 170120P00027500 P 01/20/17 27.5 0.25 0.65
MTH 170120P00030000 P 01/20/17 30.0 0.50 0.95
MTH 170120P00032500 P 01/20/17 32.5 0.85 1.50
MTH 170120P00035000 P 01/20/17 35.0 1.80 2.30
MTH 170120P00037500 P 01/20/17 37.5 3.10 3.40
MTH 170120P00040000 P 01/20/17 40.0 4.50 4.80
MTH 170120P00042500 P 01/20/17 42.5 5.70 6.40
MTH 170120P00045000 P 01/20/17 45.0 7.00 8.50
MTH 170120P00047500 P 01/20/17 47.5 8.40 10.60
MTH 170120P00050000 P 01/20/17 50.0 10.80 13.00
MTH 170120P00052500 P 01/20/17 52.5 13.40 15.30
MTH 170120P00055000 P 01/20/17 55.0 15.20 17.70
MTH 170120P00060000 P 01/20/17 60.0 20.10 23.10
MTH 170120P00065000 P 01/20/17 65.0 25.00 27.70
MTH 170120P00070000 P 01/20/17 70.0 30.10 33.00
MTH 170317C00020000 C 03/17/17 20.0 17.80 20.40
MTH 170317C00022500 C 03/17/17 22.5 15.30 18.10
MTH 170317C00025000 C 03/17/17 25.0 13.00 15.60
MTH 170317C00027500 C 03/17/17 27.5 10.60 13.50
MTH 170317C00030000 C 03/17/17 30.0 8.80 11.50
MTH 170317C00032500 C 03/17/17 32.5 7.00 7.70
MTH 170317C00035000 C 03/17/17 35.0 5.40 6.10
MTH 170317C00037500 C 03/17/17 37.5 4.00 4.80
MTH 170317C00040000 C 03/17/17 40.0 2.95 4.70
MTH 170317C00042500 C 03/17/17 42.5 2.05 3.80
MTH 170317C00045000 C 03/17/17 45.0 1.45 2.80
MTH 170317C00047500 C 03/17/17 47.5 1.00 2.05
MTH 170317C00050000 C 03/17/17 50.0 0.60 1.45
MTH 170317C00055000 C 03/17/17 55.0 0.20 0.70
MTH 170317C00060000 C 03/17/17 60.0 0.00 0.45
MTH 170317P00020000 P 03/17/17 20.0 0.10 0.45
MTH 170317P00022500 P 03/17/17 22.5 0.15 0.55
MTH 170317P00025000 P 03/17/17 25.0 0.30 0.75
MTH 170317P00027500 P 03/17/17 27.5 0.50 0.95
MTH 170317P00030000 P 03/17/17 30.0 0.85 1.40
MTH 170317P00032500 P 03/17/17 32.5 1.35 1.95
MTH 170317P00035000 P 03/17/17 35.0 2.50 2.90
MTH 170317P00037500 P 03/17/17 37.5 3.70 4.10
MTH 170317P00040000 P 03/17/17 40.0 5.10 5.40
MTH 170317P00042500 P 03/17/17 42.5 6.20 7.00
MTH 170317P00045000 P 03/17/17 45.0 6.40 9.10
MTH 170317P00047500 P 03/17/17 47.5 8.40 11.10
MTH 170317P00050000 P 03/17/17 50.0 10.80 13.10
MTH 170317P00055000 P 03/17/17 55.0 15.90 17.90
MTH 170317P00060000 P 03/17/17 60.0 20.20 23.00

OPRA data is delayed 15 minutes.