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 (2016-03-25)Premium Content

Meritage Homes Corp (MTH)
As of May 4 2016 3:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 160520C00017500 C 05/20/16 17.5 14.50 16.50
MTH 160520C00020000 C 05/20/16 20.0 12.20 13.80
MTH 160520C00022500 C 05/20/16 22.5 9.70 11.20
MTH 160520C00025000 C 05/20/16 25.0 7.30 8.70
MTH 160520C00027500 C 05/20/16 27.5 4.90 6.20
MTH 160520C00030000 C 05/20/16 30.0 2.70 3.70
MTH 160520C00032500 C 05/20/16 32.5 1.30 1.40
MTH 160520C00035000 C 05/20/16 35.0 0.30 0.40
MTH 160520C00037500 C 05/20/16 37.5 0.00 0.10
MTH 160520C00040000 C 05/20/16 40.0 0.00 0.15
MTH 160520C00042500 C 05/20/16 42.5 0.00 0.10
MTH 160520C00045000 C 05/20/16 45.0 0.00 0.05
MTH 160520C00047500 C 05/20/16 47.5 0.00 0.05
MTH 160520C00050000 C 05/20/16 50.0 0.00 0.05
MTH 160520P00017500 P 05/20/16 17.5 0.00 0.05
MTH 160520P00020000 P 05/20/16 20.0 0.00 0.10
MTH 160520P00022500 P 05/20/16 22.5 0.00 0.15
MTH 160520P00025000 P 05/20/16 25.0 0.00 0.15
MTH 160520P00027500 P 05/20/16 27.5 0.00 0.10
MTH 160520P00030000 P 05/20/16 30.0 0.15 0.30
MTH 160520P00032500 P 05/20/16 32.5 0.65 0.80
MTH 160520P00035000 P 05/20/16 35.0 1.90 2.80
MTH 160520P00037500 P 05/20/16 37.5 4.00 5.30
MTH 160520P00040000 P 05/20/16 40.0 6.30 7.80
MTH 160520P00042500 P 05/20/16 42.5 8.90 10.20
MTH 160520P00045000 P 05/20/16 45.0 10.90 13.00
MTH 160520P00047500 P 05/20/16 47.5 13.40 15.40
MTH 160520P00050000 P 05/20/16 50.0 16.00 17.90
MTH 160617C00017500 C 06/17/16 17.5 14.40 16.50
MTH 160617C00020000 C 06/17/16 20.0 12.30 13.80
MTH 160617C00022500 C 06/17/16 22.5 9.80 11.30
MTH 160617C00025000 C 06/17/16 25.0 7.50 9.60
MTH 160617C00027500 C 06/17/16 27.5 5.20 6.40
MTH 160617C00030000 C 06/17/16 30.0 3.10 4.20
MTH 160617C00032500 C 06/17/16 32.5 1.80 2.00
MTH 160617C00035000 C 06/17/16 35.0 0.70 0.85
MTH 160617C00037500 C 06/17/16 37.5 0.15 0.45
MTH 160617C00040000 C 06/17/16 40.0 0.05 0.15
MTH 160617C00042500 C 06/17/16 42.5 0.00 0.20
MTH 160617C00045000 C 06/17/16 45.0 0.00 0.15
MTH 160617C00047500 C 06/17/16 47.5 0.00 0.15
MTH 160617C00050000 C 06/17/16 50.0 0.00 0.10
MTH 160617C00055000 C 06/17/16 55.0 0.00 0.10
MTH 160617P00017500 P 06/17/16 17.5 0.00 0.15
MTH 160617P00020000 P 06/17/16 20.0 0.00 0.20
MTH 160617P00022500 P 06/17/16 22.5 0.05 0.25
MTH 160617P00025000 P 06/17/16 25.0 0.05 0.30
MTH 160617P00027500 P 06/17/16 27.5 0.15 0.40
MTH 160617P00030000 P 06/17/16 30.0 0.50 0.65
MTH 160617P00032500 P 06/17/16 32.5 1.25 1.35
MTH 160617P00035000 P 06/17/16 35.0 2.60 2.80
MTH 160617P00037500 P 06/17/16 37.5 4.20 5.30
MTH 160617P00040000 P 06/17/16 40.0 6.40 7.70
MTH 160617P00042500 P 06/17/16 42.5 8.90 10.30
MTH 160617P00045000 P 06/17/16 45.0 11.30 12.70
MTH 160617P00047500 P 06/17/16 47.5 12.70 16.10
MTH 160617P00050000 P 06/17/16 50.0 15.90 18.00
MTH 160617P00055000 P 06/17/16 55.0 21.30 22.90
MTH 160916C00015000 C 09/16/16 15.0 17.30 19.00
MTH 160916C00017500 C 09/16/16 17.5 13.90 17.50
MTH 160916C00020000 C 09/16/16 20.0 12.50 14.10
MTH 160916C00022500 C 09/16/16 22.5 10.10 12.00
MTH 160916C00025000 C 09/16/16 25.0 8.10 9.30
MTH 160916C00027500 C 09/16/16 27.5 6.10 7.20
MTH 160916C00030000 C 09/16/16 30.0 4.60 5.10
MTH 160916C00032500 C 09/16/16 32.5 3.00 3.50
MTH 160916C00035000 C 09/16/16 35.0 1.90 2.25
MTH 160916C00037500 C 09/16/16 37.5 1.05 1.45
MTH 160916C00040000 C 09/16/16 40.0 0.60 0.95
MTH 160916C00042500 C 09/16/16 42.5 0.35 0.60
MTH 160916C00045000 C 09/16/16 45.0 0.05 0.45
MTH 160916C00047500 C 09/16/16 47.5 0.00 0.30
MTH 160916P00015000 P 09/16/16 15.0 0.00 0.35
MTH 160916P00017500 P 09/16/16 17.5 0.05 0.40
MTH 160916P00020000 P 09/16/16 20.0 0.10 0.45
MTH 160916P00022500 P 09/16/16 22.5 0.25 0.60
MTH 160916P00025000 P 09/16/16 25.0 0.45 0.80
MTH 160916P00027500 P 09/16/16 27.5 0.85 1.15
MTH 160916P00030000 P 09/16/16 30.0 1.45 1.80
MTH 160916P00032500 P 09/16/16 32.5 2.40 2.75
MTH 160916P00035000 P 09/16/16 35.0 3.70 4.10
MTH 160916P00037500 P 09/16/16 37.5 5.40 5.90
MTH 160916P00040000 P 09/16/16 40.0 7.00 8.20
MTH 160916P00042500 P 09/16/16 42.5 9.20 10.40
MTH 160916P00045000 P 09/16/16 45.0 11.30 12.90
MTH 160916P00047500 P 09/16/16 47.5 13.70 15.50
MTH 161216C00020000 C 12/16/16 20.0 12.80 14.50
MTH 161216C00022500 C 12/16/16 22.5 10.70 12.30
MTH 161216C00025000 C 12/16/16 25.0 8.70 10.00
MTH 161216C00027500 C 12/16/16 27.5 6.80 7.90
MTH 161216C00030000 C 12/16/16 30.0 5.30 6.00
MTH 161216C00032500 C 12/16/16 32.5 3.90 4.50
MTH 161216C00035000 C 12/16/16 35.0 2.75 3.50
MTH 161216C00037500 C 12/16/16 37.5 1.90 2.40
MTH 161216C00040000 C 12/16/16 40.0 1.20 1.70
MTH 161216C00042500 C 12/16/16 42.5 0.80 1.20
MTH 161216C00045000 C 12/16/16 45.0 0.45 0.85
MTH 161216C00047500 C 12/16/16 47.5 0.20 0.65
MTH 161216C00050000 C 12/16/16 50.0 0.10 0.50
MTH 161216C00055000 C 12/16/16 55.0 0.00 0.35
MTH 161216P00020000 P 12/16/16 20.0 0.35 0.75
MTH 161216P00022500 P 12/16/16 22.5 0.55 1.00
MTH 161216P00025000 P 12/16/16 25.0 0.90 1.30
MTH 161216P00027500 P 12/16/16 27.5 1.50 1.85
MTH 161216P00030000 P 12/16/16 30.0 2.10 2.65
MTH 161216P00032500 P 12/16/16 32.5 3.20 3.70
MTH 161216P00035000 P 12/16/16 35.0 4.50 5.00
MTH 161216P00037500 P 12/16/16 37.5 6.10 6.90
MTH 161216P00040000 P 12/16/16 40.0 7.90 8.80
MTH 161216P00042500 P 12/16/16 42.5 9.80 10.90
MTH 161216P00045000 P 12/16/16 45.0 11.80 13.10
MTH 161216P00047500 P 12/16/16 47.5 14.10 15.50
MTH 161216P00050000 P 12/16/16 50.0 16.40 17.90
MTH 161216P00055000 P 12/16/16 55.0 21.10 22.90
MTH 170120C00015000 C 01/20/17 15.0 17.40 19.30
MTH 170120C00017500 C 01/20/17 17.5 15.00 18.30
MTH 170120C00020000 C 01/20/17 20.0 12.90 14.70
MTH 170120C00022500 C 01/20/17 22.5 10.90 12.30
MTH 170120C00025000 C 01/20/17 25.0 8.90 10.10
MTH 170120C00027500 C 01/20/17 27.5 7.00 8.30
MTH 170120C00030000 C 01/20/17 30.0 5.40 6.30
MTH 170120C00032500 C 01/20/17 32.5 4.10 4.80
MTH 170120C00035000 C 01/20/17 35.0 3.20 3.80
MTH 170120C00037500 C 01/20/17 37.5 2.25 2.85
MTH 170120C00040000 C 01/20/17 40.0 1.60 1.85
MTH 170120C00042500 C 01/20/17 42.5 1.10 1.45
MTH 170120C00045000 C 01/20/17 45.0 0.75 1.05
MTH 170120C00047500 C 01/20/17 47.5 0.30 0.80
MTH 170120C00050000 C 01/20/17 50.0 0.15 0.65
MTH 170120C00052500 C 01/20/17 52.5 0.05 0.55
MTH 170120C00055000 C 01/20/17 55.0 0.00 0.40
MTH 170120C00060000 C 01/20/17 60.0 0.00 0.30
MTH 170120C00065000 C 01/20/17 65.0 0.00 0.30
MTH 170120C00070000 C 01/20/17 70.0 0.00 0.30
MTH 170120P00015000 P 01/20/17 15.0 0.10 0.50
MTH 170120P00017500 P 01/20/17 17.5 0.20 0.65
MTH 170120P00020000 P 01/20/17 20.0 0.45 0.90
MTH 170120P00022500 P 01/20/17 22.5 0.70 1.10
MTH 170120P00025000 P 01/20/17 25.0 1.20 1.50
MTH 170120P00027500 P 01/20/17 27.5 1.70 2.10
MTH 170120P00030000 P 01/20/17 30.0 2.35 2.90
MTH 170120P00032500 P 01/20/17 32.5 3.40 4.00
MTH 170120P00035000 P 01/20/17 35.0 4.90 5.60
MTH 170120P00037500 P 01/20/17 37.5 6.50 7.10
MTH 170120P00040000 P 01/20/17 40.0 8.30 9.00
MTH 170120P00042500 P 01/20/17 42.5 9.80 11.10
MTH 170120P00045000 P 01/20/17 45.0 11.70 13.20
MTH 170120P00047500 P 01/20/17 47.5 14.00 15.50
MTH 170120P00050000 P 01/20/17 50.0 16.40 17.90
MTH 170120P00052500 P 01/20/17 52.5 18.70 20.60
MTH 170120P00055000 P 01/20/17 55.0 21.00 23.20
MTH 170120P00060000 P 01/20/17 60.0 26.00 27.90
MTH 170120P00065000 P 01/20/17 65.0 30.70 33.10
MTH 170120P00070000 P 01/20/17 70.0 35.30 38.20

OPRA data is delayed 15 minutes.