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 (2015-12-25)Premium Content

Meritage Homes Corp (MTH)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 160219C00017500 C 02/19/16 17.5 10.30 13.30
MTH 160219C00020000 C 02/19/16 20.0 7.90 11.00
MTH 160219C00022500 C 02/19/16 22.5 7.50 8.20
MTH 160219C00025000 C 02/19/16 25.0 5.00 5.60
MTH 160219C00027500 C 02/19/16 27.5 1.45 3.00
MTH 160219C00030000 C 02/19/16 30.0 0.75 1.05
MTH 160219C00032500 C 02/19/16 32.5 0.00 0.25
MTH 160219C00035000 C 02/19/16 35.0 0.00 0.25
MTH 160219C00037500 C 02/19/16 37.5 0.00 0.10
MTH 160219C00040000 C 02/19/16 40.0 0.00 0.15
MTH 160219C00042500 C 02/19/16 42.5 0.00 0.10
MTH 160219C00045000 C 02/19/16 45.0 0.00 0.10
MTH 160219C00047500 C 02/19/16 47.5 0.00 0.05
MTH 160219C00050000 C 02/19/16 50.0 0.00 0.05
MTH 160219P00017500 P 02/19/16 17.5 0.00 0.10
MTH 160219P00020000 P 02/19/16 20.0 0.00 0.10
MTH 160219P00022500 P 02/19/16 22.5 0.00 0.25
MTH 160219P00025000 P 02/19/16 25.0 0.00 0.30
MTH 160219P00027500 P 02/19/16 27.5 0.10 0.20
MTH 160219P00030000 P 02/19/16 30.0 0.60 0.75
MTH 160219P00032500 P 02/19/16 32.5 2.20 3.70
MTH 160219P00035000 P 02/19/16 35.0 4.30 5.70
MTH 160219P00037500 P 02/19/16 37.5 6.50 8.20
MTH 160219P00040000 P 02/19/16 40.0 9.50 10.70
MTH 160219P00042500 P 02/19/16 42.5 11.60 13.20
MTH 160219P00045000 P 02/19/16 45.0 14.20 15.70
MTH 160219P00047500 P 02/19/16 47.5 16.60 18.20
MTH 160219P00050000 P 02/19/16 50.0 19.20 22.20
MTH 160318C00017500 C 03/18/16 17.5 10.50 13.30
MTH 160318C00020000 C 03/18/16 20.0 7.90 11.10
MTH 160318C00022500 C 03/18/16 22.5 6.40 8.20
MTH 160318C00025000 C 03/18/16 25.0 4.20 5.90
MTH 160318C00027500 C 03/18/16 27.5 3.40 3.80
MTH 160318C00030000 C 03/18/16 30.0 1.80 2.10
MTH 160318C00032500 C 03/18/16 32.5 0.85 1.00
MTH 160318C00035000 C 03/18/16 35.0 0.30 0.40
MTH 160318C00037500 C 03/18/16 37.5 0.00 0.25
MTH 160318C00040000 C 03/18/16 40.0 0.00 0.25
MTH 160318C00042500 C 03/18/16 42.5 0.00 0.20
MTH 160318C00045000 C 03/18/16 45.0 0.00 0.20
MTH 160318C00047500 C 03/18/16 47.5 0.00 0.15
MTH 160318C00050000 C 03/18/16 50.0 0.00 0.15
MTH 160318C00052500 C 03/18/16 52.5 0.00 0.10
MTH 160318C00055000 C 03/18/16 55.0 0.00 0.10
MTH 160318C00057500 C 03/18/16 57.5 0.00 0.10
MTH 160318C00060000 C 03/18/16 60.0 0.00 0.10
MTH 160318C00065000 C 03/18/16 65.0 0.00 0.05
MTH 160318C00070000 C 03/18/16 70.0 0.00 0.05
MTH 160318P00017500 P 03/18/16 17.5 0.00 0.25
MTH 160318P00020000 P 03/18/16 20.0 0.05 0.15
MTH 160318P00022500 P 03/18/16 22.5 0.15 0.25
MTH 160318P00025000 P 03/18/16 25.0 0.35 0.50
MTH 160318P00027500 P 03/18/16 27.5 0.75 0.95
MTH 160318P00030000 P 03/18/16 30.0 1.65 1.85
MTH 160318P00032500 P 03/18/16 32.5 3.00 3.70
MTH 160318P00035000 P 03/18/16 35.0 4.80 6.40
MTH 160318P00037500 P 03/18/16 37.5 7.10 9.80
MTH 160318P00040000 P 03/18/16 40.0 9.50 12.20
MTH 160318P00042500 P 03/18/16 42.5 11.60 14.70
MTH 160318P00045000 P 03/18/16 45.0 14.00 17.10
MTH 160318P00047500 P 03/18/16 47.5 17.00 19.70
MTH 160318P00050000 P 03/18/16 50.0 19.20 22.20
MTH 160318P00052500 P 03/18/16 52.5 21.30 24.70
MTH 160318P00055000 P 03/18/16 55.0 23.80 27.20
MTH 160318P00057500 P 03/18/16 57.5 26.30 29.70
MTH 160318P00060000 P 03/18/16 60.0 28.40 32.20
MTH 160318P00065000 P 03/18/16 65.0 33.90 37.20
MTH 160318P00070000 P 03/18/16 70.0 38.90 42.20
MTH 160617C00017500 C 06/17/16 17.5 11.30 13.40
MTH 160617C00020000 C 06/17/16 20.0 8.90 11.20
MTH 160617C00022500 C 06/17/16 22.5 6.70 9.00
MTH 160617C00025000 C 06/17/16 25.0 6.00 6.90
MTH 160617C00027500 C 06/17/16 27.5 4.70 5.10
MTH 160617C00030000 C 06/17/16 30.0 3.20 3.70
MTH 160617C00032500 C 06/17/16 32.5 1.95 2.50
MTH 160617C00035000 C 06/17/16 35.0 1.15 1.75
MTH 160617C00037500 C 06/17/16 37.5 0.70 1.05
MTH 160617C00040000 C 06/17/16 40.0 0.20 0.60
MTH 160617C00042500 C 06/17/16 42.5 0.05 0.45
MTH 160617C00045000 C 06/17/16 45.0 0.00 0.35
MTH 160617C00047500 C 06/17/16 47.5 0.00 0.25
MTH 160617C00050000 C 06/17/16 50.0 0.00 0.30
MTH 160617C00055000 C 06/17/16 55.0 0.00 0.30
MTH 160617P00017500 P 06/17/16 17.5 0.10 0.55
MTH 160617P00020000 P 06/17/16 20.0 0.40 0.90
MTH 160617P00022500 P 06/17/16 22.5 0.80 1.65
MTH 160617P00025000 P 06/17/16 25.0 1.35 2.00
MTH 160617P00027500 P 06/17/16 27.5 2.00 2.45
MTH 160617P00030000 P 06/17/16 30.0 3.10 3.60
MTH 160617P00032500 P 06/17/16 32.5 4.40 4.90
MTH 160617P00035000 P 06/17/16 35.0 6.00 7.80
MTH 160617P00037500 P 06/17/16 37.5 7.90 9.80
MTH 160617P00040000 P 06/17/16 40.0 10.00 12.00
MTH 160617P00042500 P 06/17/16 42.5 12.00 14.10
MTH 160617P00045000 P 06/17/16 45.0 14.50 17.20
MTH 160617P00047500 P 06/17/16 47.5 16.50 19.80
MTH 160617P00050000 P 06/17/16 50.0 18.90 22.20
MTH 160617P00055000 P 06/17/16 55.0 24.20 27.20
MTH 160916C00015000 C 09/16/16 15.0 13.50 16.30
MTH 160916C00017500 C 09/16/16 17.5 11.40 14.50
MTH 160916C00020000 C 09/16/16 20.0 9.20 11.70
MTH 160916C00022500 C 09/16/16 22.5 7.30 9.70
MTH 160916C00025000 C 09/16/16 25.0 7.20 8.30
MTH 160916C00027500 C 09/16/16 27.5 5.50 6.00
MTH 160916C00030000 C 09/16/16 30.0 4.10 4.60
MTH 160916C00032500 C 09/16/16 32.5 2.95 3.50
MTH 160916C00035000 C 09/16/16 35.0 2.05 2.60
MTH 160916C00037500 C 09/16/16 37.5 1.40 1.80
MTH 160916C00040000 C 09/16/16 40.0 0.95 1.30
MTH 160916C00042500 C 09/16/16 42.5 0.60 1.20
MTH 160916P00015000 P 09/16/16 15.0 0.30 0.75
MTH 160916P00017500 P 09/16/16 17.5 0.50 1.00
MTH 160916P00020000 P 09/16/16 20.0 0.90 1.40
MTH 160916P00022500 P 09/16/16 22.5 1.35 2.00
MTH 160916P00025000 P 09/16/16 25.0 2.00 3.20
MTH 160916P00027500 P 09/16/16 27.5 2.95 3.60
MTH 160916P00030000 P 09/16/16 30.0 4.00 4.70
MTH 160916P00032500 P 09/16/16 32.5 5.30 6.00
MTH 160916P00035000 P 09/16/16 35.0 6.80 8.70
MTH 160916P00037500 P 09/16/16 37.5 8.50 10.70
MTH 160916P00040000 P 09/16/16 40.0 10.50 12.70
MTH 160916P00042500 P 09/16/16 42.5 12.60 14.80
MTH 170120C00015000 C 01/20/17 15.0 13.70 16.50
MTH 170120C00017500 C 01/20/17 17.5 11.60 14.40
MTH 170120C00020000 C 01/20/17 20.0 9.70 12.40
MTH 170120C00022500 C 01/20/17 22.5 7.90 10.50
MTH 170120C00025000 C 01/20/17 25.0 6.30 8.60
MTH 170120C00027500 C 01/20/17 27.5 5.10 7.10
MTH 170120C00030000 C 01/20/17 30.0 4.80 5.60
MTH 170120C00032500 C 01/20/17 32.5 3.80 4.70
MTH 170120C00035000 C 01/20/17 35.0 2.95 3.90
MTH 170120C00037500 C 01/20/17 37.5 2.20 3.20
MTH 170120C00040000 C 01/20/17 40.0 1.55 2.60
MTH 170120C00042500 C 01/20/17 42.5 1.10 1.80
MTH 170120C00045000 C 01/20/17 45.0 0.80 1.45
MTH 170120C00047500 C 01/20/17 47.5 0.05 1.20
MTH 170120C00050000 C 01/20/17 50.0 0.00 1.00
MTH 170120C00052500 C 01/20/17 52.5 0.00 1.00
MTH 170120C00055000 C 01/20/17 55.0 0.00 1.00
MTH 170120C00060000 C 01/20/17 60.0 0.00 0.95
MTH 170120C00065000 C 01/20/17 65.0 0.00 0.70
MTH 170120C00070000 C 01/20/17 70.0 0.00 0.55
MTH 170120P00015000 P 01/20/17 15.0 0.25 1.25
MTH 170120P00017500 P 01/20/17 17.5 0.60 1.90
MTH 170120P00020000 P 01/20/17 20.0 1.35 2.15
MTH 170120P00022500 P 01/20/17 22.5 1.90 2.85
MTH 170120P00025000 P 01/20/17 25.0 2.40 3.80
MTH 170120P00027500 P 01/20/17 27.5 3.60 4.90
MTH 170120P00030000 P 01/20/17 30.0 4.70 6.50
MTH 170120P00032500 P 01/20/17 32.5 6.10 8.10
MTH 170120P00035000 P 01/20/17 35.0 7.70 9.80
MTH 170120P00037500 P 01/20/17 37.5 9.40 11.60
MTH 170120P00040000 P 01/20/17 40.0 11.30 13.70
MTH 170120P00042500 P 01/20/17 42.5 13.10 15.70
MTH 170120P00045000 P 01/20/17 45.0 15.30 17.80
MTH 170120P00047500 P 01/20/17 47.5 17.50 20.00
MTH 170120P00050000 P 01/20/17 50.0 19.90 22.30
MTH 170120P00052500 P 01/20/17 52.5 22.10 24.50
MTH 170120P00055000 P 01/20/17 55.0 23.60 28.20
MTH 170120P00060000 P 01/20/17 60.0 28.50 33.00
MTH 170120P00065000 P 01/20/17 65.0 33.50 38.00
MTH 170120P00070000 P 01/20/17 70.0 38.50 43.00

OPRA data is delayed 15 minutes.