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 Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 161021C00017500 C 10/21/16 17.5 16.10 17.60
MTH 161021C00020000 C 10/21/16 20.0 12.90 15.50
MTH 161021C00022500 C 10/21/16 22.5 11.30 12.60
MTH 161021C00025000 C 10/21/16 25.0 9.00 9.90
MTH 161021C00027500 C 10/21/16 27.5 6.60 7.40
MTH 161021C00030000 C 10/21/16 30.0 4.10 5.00
MTH 161021C00032500 C 10/21/16 32.5 2.00 2.40
MTH 161021C00035000 C 10/21/16 35.0 0.55 0.75
MTH 161021C00037500 C 10/21/16 37.5 0.00 0.15
MTH 161021C00040000 C 10/21/16 40.0 0.00 0.10
MTH 161021C00042500 C 10/21/16 42.5 0.00 0.05
MTH 161021C00045000 C 10/21/16 45.0 0.00 0.05
MTH 161021C00047500 C 10/21/16 47.5 0.00 0.05
MTH 161021C00050000 C 10/21/16 50.0 0.00 0.05
MTH 161021P00017500 P 10/21/16 17.5 0.00 0.05
MTH 161021P00020000 P 10/21/16 20.0 0.00 0.05
MTH 161021P00022500 P 10/21/16 22.5 0.00 0.05
MTH 161021P00025000 P 10/21/16 25.0 0.00 0.10
MTH 161021P00027500 P 10/21/16 27.5 0.00 0.15
MTH 161021P00030000 P 10/21/16 30.0 0.00 0.25
MTH 161021P00032500 P 10/21/16 32.5 0.30 0.50
MTH 161021P00035000 P 10/21/16 35.0 1.30 1.55
MTH 161021P00037500 P 10/21/16 37.5 2.70 3.70
MTH 161021P00040000 P 10/21/16 40.0 5.10 6.00
MTH 161021P00042500 P 10/21/16 42.5 7.30 8.80
MTH 161021P00045000 P 10/21/16 45.0 8.60 12.20
MTH 161021P00047500 P 10/21/16 47.5 10.90 14.80
MTH 161021P00050000 P 10/21/16 50.0 14.30 16.00
MTH 161118C00017500 C 11/18/16 17.5 16.50 17.50
MTH 161118C00020000 C 11/18/16 20.0 12.80 16.70
MTH 161118C00022500 C 11/18/16 22.5 11.60 12.70
MTH 161118C00025000 C 11/18/16 25.0 9.10 10.20
MTH 161118C00027500 C 11/18/16 27.5 6.70 7.70
MTH 161118C00030000 C 11/18/16 30.0 4.60 5.40
MTH 161118C00032500 C 11/18/16 32.5 2.75 3.20
MTH 161118C00035000 C 11/18/16 35.0 1.35 1.60
MTH 161118C00037500 C 11/18/16 37.5 0.50 0.80
MTH 161118C00040000 C 11/18/16 40.0 0.15 0.35
MTH 161118C00042500 C 11/18/16 42.5 0.00 0.15
MTH 161118C00045000 C 11/18/16 45.0 0.00 0.10
MTH 161118C00047500 C 11/18/16 47.5 0.00 0.10
MTH 161118C00050000 C 11/18/16 50.0 0.00 0.10
MTH 161118P00017500 P 11/18/16 17.5 0.00 0.05
MTH 161118P00020000 P 11/18/16 20.0 0.00 0.10
MTH 161118P00022500 P 11/18/16 22.5 0.00 0.15
MTH 161118P00025000 P 11/18/16 25.0 0.10 0.25
MTH 161118P00027500 P 11/18/16 27.5 0.15 0.35
MTH 161118P00030000 P 11/18/16 30.0 0.40 0.60
MTH 161118P00032500 P 11/18/16 32.5 0.95 1.20
MTH 161118P00035000 P 11/18/16 35.0 2.15 2.25
MTH 161118P00037500 P 11/18/16 37.5 3.70 4.00
MTH 161118P00040000 P 11/18/16 40.0 5.20 6.20
MTH 161118P00042500 P 11/18/16 42.5 7.60 8.60
MTH 161118P00045000 P 11/18/16 45.0 8.40 12.60
MTH 161118P00047500 P 11/18/16 47.5 12.00 13.50
MTH 161118P00050000 P 11/18/16 50.0 14.40 16.30
MTH 161216C00020000 C 12/16/16 20.0 14.10 15.00
MTH 161216C00022500 C 12/16/16 22.5 11.70 12.70
MTH 161216C00025000 C 12/16/16 25.0 9.20 10.20
MTH 161216C00027500 C 12/16/16 27.5 6.90 7.90
MTH 161216C00030000 C 12/16/16 30.0 4.20 5.10
MTH 161216C00032500 C 12/16/16 32.5 3.00 3.40
MTH 161216C00035000 C 12/16/16 35.0 1.60 1.90
MTH 161216C00037500 C 12/16/16 37.5 0.75 1.10
MTH 161216C00040000 C 12/16/16 40.0 0.30 0.50
MTH 161216C00042500 C 12/16/16 42.5 0.05 0.25
MTH 161216C00045000 C 12/16/16 45.0 0.00 0.15
MTH 161216C00047500 C 12/16/16 47.5 0.00 0.10
MTH 161216C00050000 C 12/16/16 50.0 0.00 0.10
MTH 161216C00055000 C 12/16/16 55.0 0.00 0.10
MTH 161216P00020000 P 12/16/16 20.0 0.00 0.20
MTH 161216P00022500 P 12/16/16 22.5 0.05 0.25
MTH 161216P00025000 P 12/16/16 25.0 0.10 0.30
MTH 161216P00027500 P 12/16/16 27.5 0.25 0.45
MTH 161216P00030000 P 12/16/16 30.0 0.60 0.85
MTH 161216P00032500 P 12/16/16 32.5 1.25 1.50
MTH 161216P00035000 P 12/16/16 35.0 2.40 2.60
MTH 161216P00037500 P 12/16/16 37.5 3.90 4.20
MTH 161216P00040000 P 12/16/16 40.0 5.40 6.40
MTH 161216P00042500 P 12/16/16 42.5 7.60 8.60
MTH 161216P00045000 P 12/16/16 45.0 10.00 11.10
MTH 161216P00047500 P 12/16/16 47.5 12.60 13.50
MTH 161216P00050000 P 12/16/16 50.0 13.40 17.60
MTH 161216P00055000 P 12/16/16 55.0 19.90 21.00
MTH 170120C00015000 C 01/20/17 15.0 19.20 20.10
MTH 170120C00017500 C 01/20/17 17.5 16.70 17.90
MTH 170120C00020000 C 01/20/17 20.0 14.10 15.30
MTH 170120C00022500 C 01/20/17 22.5 11.60 12.80
MTH 170120C00025000 C 01/20/17 25.0 9.30 10.40
MTH 170120C00027500 C 01/20/17 27.5 7.20 8.10
MTH 170120C00030000 C 01/20/17 30.0 5.10 5.40
MTH 170120C00032500 C 01/20/17 32.5 3.30 3.70
MTH 170120C00035000 C 01/20/17 35.0 2.00 2.45
MTH 170120C00037500 C 01/20/17 37.5 1.05 1.35
MTH 170120C00040000 C 01/20/17 40.0 0.50 0.75
MTH 170120C00042500 C 01/20/17 42.5 0.15 0.40
MTH 170120C00045000 C 01/20/17 45.0 0.05 0.25
MTH 170120C00047500 C 01/20/17 47.5 0.00 0.15
MTH 170120C00050000 C 01/20/17 50.0 0.00 0.15
MTH 170120C00052500 C 01/20/17 52.5 0.00 0.10
MTH 170120C00055000 C 01/20/17 55.0 0.00 0.10
MTH 170120C00060000 C 01/20/17 60.0 0.00 0.10
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 0.15
MTH 170120P00017500 P 01/20/17 17.5 0.00 0.25
MTH 170120P00020000 P 01/20/17 20.0 0.05 0.25
MTH 170120P00022500 P 01/20/17 22.5 0.10 0.30
MTH 170120P00025000 P 01/20/17 25.0 0.20 0.45
MTH 170120P00027500 P 01/20/17 27.5 0.40 0.60
MTH 170120P00030000 P 01/20/17 30.0 0.80 1.05
MTH 170120P00032500 P 01/20/17 32.5 1.50 1.80
MTH 170120P00035000 P 01/20/17 35.0 2.60 2.95
MTH 170120P00037500 P 01/20/17 37.5 4.10 4.50
MTH 170120P00040000 P 01/20/17 40.0 5.60 6.50
MTH 170120P00042500 P 01/20/17 42.5 7.80 8.70
MTH 170120P00045000 P 01/20/17 45.0 10.00 11.20
MTH 170120P00047500 P 01/20/17 47.5 12.40 13.70
MTH 170120P00050000 P 01/20/17 50.0 14.90 16.20
MTH 170120P00052500 P 01/20/17 52.5 15.90 20.10
MTH 170120P00055000 P 01/20/17 55.0 18.40 22.60
MTH 170120P00060000 P 01/20/17 60.0 23.40 27.60
MTH 170120P00065000 P 01/20/17 65.0 29.30 31.30
MTH 170120P00070000 P 01/20/17 70.0 34.40 36.10
MTH 170317C00020000 C 03/17/17 20.0 14.20 15.50
MTH 170317C00022500 C 03/17/17 22.5 11.90 13.00
MTH 170317C00025000 C 03/17/17 25.0 9.60 10.60
MTH 170317C00027500 C 03/17/17 27.5 7.50 8.50
MTH 170317C00030000 C 03/17/17 30.0 5.50 6.50
MTH 170317C00032500 C 03/17/17 32.5 4.00 4.60
MTH 170317C00035000 C 03/17/17 35.0 2.75 3.00
MTH 170317C00037500 C 03/17/17 37.5 1.65 2.05
MTH 170317C00040000 C 03/17/17 40.0 1.00 1.30
MTH 170317C00042500 C 03/17/17 42.5 0.55 0.85
MTH 170317C00045000 C 03/17/17 45.0 0.20 0.50
MTH 170317C00047500 C 03/17/17 47.5 0.10 0.35
MTH 170317C00050000 C 03/17/17 50.0 0.00 0.25
MTH 170317C00055000 C 03/17/17 55.0 0.00 0.15
MTH 170317C00060000 C 03/17/17 60.0 0.00 0.15
MTH 170317P00020000 P 03/17/17 20.0 0.10 0.40
MTH 170317P00022500 P 03/17/17 22.5 0.25 0.50
MTH 170317P00025000 P 03/17/17 25.0 0.45 0.70
MTH 170317P00027500 P 03/17/17 27.5 0.75 1.05
MTH 170317P00030000 P 03/17/17 30.0 1.40 1.60
MTH 170317P00032500 P 03/17/17 32.5 2.20 2.35
MTH 170317P00035000 P 03/17/17 35.0 3.40 3.60
MTH 170317P00037500 P 03/17/17 37.5 4.70 5.10
MTH 170317P00040000 P 03/17/17 40.0 6.10 6.90
MTH 170317P00042500 P 03/17/17 42.5 8.10 9.10
MTH 170317P00045000 P 03/17/17 45.0 10.30 11.30
MTH 170317P00047500 P 03/17/17 47.5 12.50 13.70
MTH 170317P00050000 P 03/17/17 50.0 15.00 16.20
MTH 170317P00055000 P 03/17/17 55.0 18.40 22.60
MTH 170317P00060000 P 03/17/17 60.0 24.30 26.20

OPRA data is delayed 15 minutes.