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 Aug 31 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 160916C00015000 C 09/16/16 15.0 20.10 21.80
MTH 160916C00017500 C 09/16/16 17.5 16.20 20.50
MTH 160916C00020000 C 09/16/16 20.0 13.80 18.10
MTH 160916C00022500 C 09/16/16 22.5 11.90 14.10
MTH 160916C00025000 C 09/16/16 25.0 8.90 11.60
MTH 160916C00027500 C 09/16/16 27.5 7.80 9.10
MTH 160916C00030000 C 09/16/16 30.0 5.40 6.60
MTH 160916C00032500 C 09/16/16 32.5 3.10 3.80
MTH 160916C00035000 C 09/16/16 35.0 1.15 1.45
MTH 160916C00037500 C 09/16/16 37.5 0.20 0.35
MTH 160916C00040000 C 09/16/16 40.0 0.00 0.10
MTH 160916C00042500 C 09/16/16 42.5 0.00 0.10
MTH 160916C00045000 C 09/16/16 45.0 0.00 0.10
MTH 160916C00047500 C 09/16/16 47.5 0.00 0.05
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 0.05
MTH 160916P00022500 P 09/16/16 22.5 0.00 0.05
MTH 160916P00025000 P 09/16/16 25.0 0.00 0.05
MTH 160916P00027500 P 09/16/16 27.5 0.00 0.15
MTH 160916P00030000 P 09/16/16 30.0 0.00 0.20
MTH 160916P00032500 P 09/16/16 32.5 0.05 0.30
MTH 160916P00035000 P 09/16/16 35.0 0.35 0.50
MTH 160916P00037500 P 09/16/16 37.5 1.65 2.05
MTH 160916P00040000 P 09/16/16 40.0 3.60 4.70
MTH 160916P00042500 P 09/16/16 42.5 5.90 7.20
MTH 160916P00045000 P 09/16/16 45.0 8.40 9.80
MTH 160916P00047500 P 09/16/16 47.5 10.70 12.50
MTH 161021C00017500 C 10/21/16 17.5 17.50 19.70
MTH 161021C00020000 C 10/21/16 20.0 15.10 17.30
MTH 161021C00022500 C 10/21/16 22.5 13.00 14.10
MTH 161021C00025000 C 10/21/16 25.0 10.40 11.60
MTH 161021C00027500 C 10/21/16 27.5 7.90 9.10
MTH 161021C00030000 C 10/21/16 30.0 5.70 6.70
MTH 161021C00032500 C 10/21/16 32.5 3.40 4.50
MTH 161021C00035000 C 10/21/16 35.0 2.05 2.20
MTH 161021C00037500 C 10/21/16 37.5 0.80 0.95
MTH 161021C00040000 C 10/21/16 40.0 0.10 0.50
MTH 161021C00042500 C 10/21/16 42.5 0.00 0.30
MTH 161021C00045000 C 10/21/16 45.0 0.00 0.20
MTH 161021C00047500 C 10/21/16 47.5 0.00 0.20
MTH 161021C00050000 C 10/21/16 50.0 0.00 0.15
MTH 161021P00017500 P 10/21/16 17.5 0.00 0.05
MTH 161021P00020000 P 10/21/16 20.0 0.00 0.10
MTH 161021P00022500 P 10/21/16 22.5 0.00 0.20
MTH 161021P00025000 P 10/21/16 25.0 0.00 0.25
MTH 161021P00027500 P 10/21/16 27.5 0.00 0.25
MTH 161021P00030000 P 10/21/16 30.0 0.05 0.40
MTH 161021P00032500 P 10/21/16 32.5 0.45 0.65
MTH 161021P00035000 P 10/21/16 35.0 1.10 1.20
MTH 161021P00037500 P 10/21/16 37.5 2.35 2.80
MTH 161021P00040000 P 10/21/16 40.0 3.80 4.80
MTH 161021P00042500 P 10/21/16 42.5 6.10 7.30
MTH 161021P00045000 P 10/21/16 45.0 8.60 9.80
MTH 161021P00047500 P 10/21/16 47.5 9.50 13.10
MTH 161021P00050000 P 10/21/16 50.0 13.20 14.70
MTH 161216C00020000 C 12/16/16 20.0 15.40 16.80
MTH 161216C00022500 C 12/16/16 22.5 13.00 14.40
MTH 161216C00025000 C 12/16/16 25.0 10.60 11.90
MTH 161216C00027500 C 12/16/16 27.5 8.10 9.50
MTH 161216C00030000 C 12/16/16 30.0 6.10 7.30
MTH 161216C00032500 C 12/16/16 32.5 4.40 4.90
MTH 161216C00035000 C 12/16/16 35.0 2.90 3.30
MTH 161216C00037500 C 12/16/16 37.5 1.60 1.90
MTH 161216C00040000 C 12/16/16 40.0 0.85 1.10
MTH 161216C00042500 C 12/16/16 42.5 0.35 0.70
MTH 161216C00045000 C 12/16/16 45.0 0.00 0.45
MTH 161216C00047500 C 12/16/16 47.5 0.00 0.30
MTH 161216C00050000 C 12/16/16 50.0 0.00 0.25
MTH 161216C00055000 C 12/16/16 55.0 0.00 0.20
MTH 161216P00020000 P 12/16/16 20.0 0.00 0.25
MTH 161216P00022500 P 12/16/16 22.5 0.10 0.30
MTH 161216P00025000 P 12/16/16 25.0 0.05 0.40
MTH 161216P00027500 P 12/16/16 27.5 0.15 0.60
MTH 161216P00030000 P 12/16/16 30.0 0.50 0.85
MTH 161216P00032500 P 12/16/16 32.5 1.10 1.35
MTH 161216P00035000 P 12/16/16 35.0 1.95 2.25
MTH 161216P00037500 P 12/16/16 37.5 3.10 3.50
MTH 161216P00040000 P 12/16/16 40.0 4.80 5.20
MTH 161216P00042500 P 12/16/16 42.5 6.30 7.50
MTH 161216P00045000 P 12/16/16 45.0 8.60 9.80
MTH 161216P00047500 P 12/16/16 47.5 10.90 12.20
MTH 161216P00050000 P 12/16/16 50.0 13.50 14.70
MTH 161216P00055000 P 12/16/16 55.0 18.50 19.70
MTH 170120C00015000 C 01/20/17 15.0 20.30 22.10
MTH 170120C00017500 C 01/20/17 17.5 18.00 19.60
MTH 170120C00020000 C 01/20/17 20.0 15.50 16.90
MTH 170120C00022500 C 01/20/17 22.5 13.10 14.70
MTH 170120C00025000 C 01/20/17 25.0 10.70 12.30
MTH 170120C00027500 C 01/20/17 27.5 8.40 9.70
MTH 170120C00030000 C 01/20/17 30.0 6.50 7.00
MTH 170120C00032500 C 01/20/17 32.5 4.90 5.20
MTH 170120C00035000 C 01/20/17 35.0 3.30 3.60
MTH 170120C00037500 C 01/20/17 37.5 2.05 2.35
MTH 170120C00040000 C 01/20/17 40.0 1.10 1.40
MTH 170120C00042500 C 01/20/17 42.5 0.65 0.85
MTH 170120C00045000 C 01/20/17 45.0 0.15 0.65
MTH 170120C00047500 C 01/20/17 47.5 0.00 0.50
MTH 170120C00050000 C 01/20/17 50.0 0.00 0.50
MTH 170120C00052500 C 01/20/17 52.5 0.00 0.45
MTH 170120C00055000 C 01/20/17 55.0 0.00 0.35
MTH 170120C00060000 C 01/20/17 60.0 0.00 0.25
MTH 170120C00065000 C 01/20/17 65.0 0.00 0.20
MTH 170120C00070000 C 01/20/17 70.0 0.00 0.15
MTH 170120P00015000 P 01/20/17 15.0 0.00 0.25
MTH 170120P00017500 P 01/20/17 17.5 0.00 0.45
MTH 170120P00020000 P 01/20/17 20.0 0.00 0.50
MTH 170120P00022500 P 01/20/17 22.5 0.00 0.50
MTH 170120P00025000 P 01/20/17 25.0 0.10 0.60
MTH 170120P00027500 P 01/20/17 27.5 0.30 0.80
MTH 170120P00030000 P 01/20/17 30.0 0.85 1.00
MTH 170120P00032500 P 01/20/17 32.5 1.40 1.60
MTH 170120P00035000 P 01/20/17 35.0 2.30 2.55
MTH 170120P00037500 P 01/20/17 37.5 3.50 3.80
MTH 170120P00040000 P 01/20/17 40.0 5.10 5.40
MTH 170120P00042500 P 01/20/17 42.5 6.60 7.30
MTH 170120P00045000 P 01/20/17 45.0 8.70 9.90
MTH 170120P00047500 P 01/20/17 47.5 11.00 12.30
MTH 170120P00050000 P 01/20/17 50.0 13.40 14.70
MTH 170120P00052500 P 01/20/17 52.5 15.80 17.20
MTH 170120P00055000 P 01/20/17 55.0 18.10 19.70
MTH 170120P00060000 P 01/20/17 60.0 22.90 24.90
MTH 170120P00065000 P 01/20/17 65.0 26.90 31.30
MTH 170120P00070000 P 01/20/17 70.0 33.30 34.70
MTH 170317C00020000 C 03/17/17 20.0 15.60 17.20
MTH 170317C00022500 C 03/17/17 22.5 13.10 15.70
MTH 170317C00025000 C 03/17/17 25.0 10.50 12.50
MTH 170317C00027500 C 03/17/17 27.5 8.70 10.00
MTH 170317C00030000 C 03/17/17 30.0 7.00 8.00
MTH 170317C00032500 C 03/17/17 32.5 5.20 6.10
MTH 170317C00035000 C 03/17/17 35.0 3.90 4.40
MTH 170317C00037500 C 03/17/17 37.5 2.65 3.20
MTH 170317C00040000 C 03/17/17 40.0 1.70 2.05
MTH 170317C00042500 C 03/17/17 42.5 1.00 1.40
MTH 170317C00045000 C 03/17/17 45.0 0.55 0.95
MTH 170317C00047500 C 03/17/17 47.5 0.25 0.70
MTH 170317C00050000 C 03/17/17 50.0 0.05 0.50
MTH 170317C00055000 C 03/17/17 55.0 0.00 0.50
MTH 170317C00060000 C 03/17/17 60.0 0.00 0.35
MTH 170317P00020000 P 03/17/17 20.0 0.05 0.50
MTH 170317P00022500 P 03/17/17 22.5 0.15 0.60
MTH 170317P00025000 P 03/17/17 25.0 0.30 0.80
MTH 170317P00027500 P 03/17/17 27.5 0.60 1.05
MTH 170317P00030000 P 03/17/17 30.0 1.20 1.50
MTH 170317P00032500 P 03/17/17 32.5 1.90 2.25
MTH 170317P00035000 P 03/17/17 35.0 2.90 3.30
MTH 170317P00037500 P 03/17/17 37.5 4.10 4.60
MTH 170317P00040000 P 03/17/17 40.0 5.40 6.20
MTH 170317P00042500 P 03/17/17 42.5 7.00 8.10
MTH 170317P00045000 P 03/17/17 45.0 9.00 10.20
MTH 170317P00047500 P 03/17/17 47.5 10.90 12.50
MTH 170317P00050000 P 03/17/17 50.0 13.30 14.80
MTH 170317P00055000 P 03/17/17 55.0 18.10 20.90
MTH 170317P00060000 P 03/17/17 60.0 23.20 24.90

OPRA data is delayed 15 minutes.