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 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 160617C00017500 C 06/17/16 17.5 16.80 19.50
MTH 160617C00020000 C 06/17/16 20.0 14.20 17.50
MTH 160617C00022500 C 06/17/16 22.5 11.90 14.30
MTH 160617C00025000 C 06/17/16 25.0 9.40 12.10
MTH 160617C00027500 C 06/17/16 27.5 6.90 9.30
MTH 160617C00030000 C 06/17/16 30.0 5.20 6.90
MTH 160617C00032500 C 06/17/16 32.5 3.70 4.40
MTH 160617C00035000 C 06/17/16 35.0 1.75 2.05
MTH 160617C00037500 C 06/17/16 37.5 0.50 0.65
MTH 160617C00040000 C 06/17/16 40.0 0.00 0.15
MTH 160617C00042500 C 06/17/16 42.5 0.00 0.15
MTH 160617C00045000 C 06/17/16 45.0 0.00 0.10
MTH 160617C00047500 C 06/17/16 47.5 0.00 0.10
MTH 160617C00050000 C 06/17/16 50.0 0.00 0.05
MTH 160617C00055000 C 06/17/16 55.0 0.00 0.05
MTH 160617P00017500 P 06/17/16 17.5 0.00 0.05
MTH 160617P00020000 P 06/17/16 20.0 0.00 0.05
MTH 160617P00022500 P 06/17/16 22.5 0.00 0.05
MTH 160617P00025000 P 06/17/16 25.0 0.00 0.15
MTH 160617P00027500 P 06/17/16 27.5 0.00 0.15
MTH 160617P00030000 P 06/17/16 30.0 0.05 0.15
MTH 160617P00032500 P 06/17/16 32.5 0.15 0.25
MTH 160617P00035000 P 06/17/16 35.0 0.55 0.70
MTH 160617P00037500 P 06/17/16 37.5 1.80 1.95
MTH 160617P00040000 P 06/17/16 40.0 3.40 4.70
MTH 160617P00042500 P 06/17/16 42.5 5.90 6.90
MTH 160617P00045000 P 06/17/16 45.0 8.30 9.80
MTH 160617P00047500 P 06/17/16 47.5 10.50 12.30
MTH 160617P00050000 P 06/17/16 50.0 13.30 14.80
MTH 160617P00055000 P 06/17/16 55.0 18.10 19.80
MTH 160715C00017500 C 07/15/16 17.5 16.90 19.50
MTH 160715C00020000 C 07/15/16 20.0 14.40 17.00
MTH 160715C00022500 C 07/15/16 22.5 11.90 14.50
MTH 160715C00025000 C 07/15/16 25.0 9.50 12.10
MTH 160715C00027500 C 07/15/16 27.5 7.10 9.70
MTH 160715C00030000 C 07/15/16 30.0 5.20 7.10
MTH 160715C00032500 C 07/15/16 32.5 2.90 4.80
MTH 160715C00035000 C 07/15/16 35.0 2.25 2.45
MTH 160715C00037500 C 07/15/16 37.5 1.00 1.15
MTH 160715C00040000 C 07/15/16 40.0 0.35 0.50
MTH 160715C00042500 C 07/15/16 42.5 0.00 0.15
MTH 160715C00045000 C 07/15/16 45.0 0.00 0.15
MTH 160715C00047500 C 07/15/16 47.5 0.00 0.15
MTH 160715C00050000 C 07/15/16 50.0 0.00 0.10
MTH 160715P00017500 P 07/15/16 17.5 0.00 0.10
MTH 160715P00020000 P 07/15/16 20.0 0.00 0.15
MTH 160715P00022500 P 07/15/16 22.5 0.00 0.20
MTH 160715P00025000 P 07/15/16 25.0 0.00 0.20
MTH 160715P00027500 P 07/15/16 27.5 0.00 0.25
MTH 160715P00030000 P 07/15/16 30.0 0.15 0.45
MTH 160715P00032500 P 07/15/16 32.5 0.45 0.55
MTH 160715P00035000 P 07/15/16 35.0 1.05 1.20
MTH 160715P00037500 P 07/15/16 37.5 2.25 2.45
MTH 160715P00040000 P 07/15/16 40.0 3.70 4.70
MTH 160715P00042500 P 07/15/16 42.5 5.90 7.70
MTH 160715P00045000 P 07/15/16 45.0 8.20 10.30
MTH 160715P00047500 P 07/15/16 47.5 10.50 12.80
MTH 160715P00050000 P 07/15/16 50.0 13.30 15.70
MTH 160916C00015000 C 09/16/16 15.0 19.30 22.10
MTH 160916C00017500 C 09/16/16 17.5 16.80 19.80
MTH 160916C00020000 C 09/16/16 20.0 14.50 17.40
MTH 160916C00022500 C 09/16/16 22.5 12.10 15.40
MTH 160916C00025000 C 09/16/16 25.0 9.90 12.40
MTH 160916C00027500 C 09/16/16 27.5 7.50 9.80
MTH 160916C00030000 C 09/16/16 30.0 5.50 7.60
MTH 160916C00032500 C 09/16/16 32.5 4.90 5.50
MTH 160916C00035000 C 09/16/16 35.0 3.30 3.60
MTH 160916C00037500 C 09/16/16 37.5 2.10 2.35
MTH 160916C00040000 C 09/16/16 40.0 1.10 1.40
MTH 160916C00042500 C 09/16/16 42.5 0.60 0.80
MTH 160916C00045000 C 09/16/16 45.0 0.15 0.40
MTH 160916C00047500 C 09/16/16 47.5 0.00 0.25
MTH 160916P00015000 P 09/16/16 15.0 0.00 0.20
MTH 160916P00017500 P 09/16/16 17.5 0.00 0.30
MTH 160916P00020000 P 09/16/16 20.0 0.00 0.30
MTH 160916P00022500 P 09/16/16 22.5 0.05 0.40
MTH 160916P00025000 P 09/16/16 25.0 0.20 0.50
MTH 160916P00027500 P 09/16/16 27.5 0.35 0.75
MTH 160916P00030000 P 09/16/16 30.0 0.65 1.05
MTH 160916P00032500 P 09/16/16 32.5 1.25 1.40
MTH 160916P00035000 P 09/16/16 35.0 2.00 2.25
MTH 160916P00037500 P 09/16/16 37.5 3.10 3.50
MTH 160916P00040000 P 09/16/16 40.0 4.80 5.00
MTH 160916P00042500 P 09/16/16 42.5 6.40 7.80
MTH 160916P00045000 P 09/16/16 45.0 8.40 10.40
MTH 160916P00047500 P 09/16/16 47.5 10.80 12.70
MTH 161216C00020000 C 12/16/16 20.0 14.60 17.50
MTH 161216C00022500 C 12/16/16 22.5 12.40 15.10
MTH 161216C00025000 C 12/16/16 25.0 10.10 12.90
MTH 161216C00027500 C 12/16/16 27.5 7.80 11.10
MTH 161216C00030000 C 12/16/16 30.0 5.90 8.30
MTH 161216C00032500 C 12/16/16 32.5 5.80 6.40
MTH 161216C00035000 C 12/16/16 35.0 4.30 4.70
MTH 161216C00037500 C 12/16/16 37.5 3.10 3.50
MTH 161216C00040000 C 12/16/16 40.0 2.00 2.50
MTH 161216C00042500 C 12/16/16 42.5 1.30 1.70
MTH 161216C00045000 C 12/16/16 45.0 0.70 1.05
MTH 161216C00047500 C 12/16/16 47.5 0.20 0.75
MTH 161216C00050000 C 12/16/16 50.0 0.10 0.45
MTH 161216C00055000 C 12/16/16 55.0 0.00 0.25
MTH 161216P00020000 P 12/16/16 20.0 0.10 0.55
MTH 161216P00022500 P 12/16/16 22.5 0.30 0.70
MTH 161216P00025000 P 12/16/16 25.0 0.50 1.00
MTH 161216P00027500 P 12/16/16 27.5 0.85 1.25
MTH 161216P00030000 P 12/16/16 30.0 1.30 1.60
MTH 161216P00032500 P 12/16/16 32.5 1.95 2.30
MTH 161216P00035000 P 12/16/16 35.0 2.85 3.20
MTH 161216P00037500 P 12/16/16 37.5 4.00 4.50
MTH 161216P00040000 P 12/16/16 40.0 5.50 6.00
MTH 161216P00042500 P 12/16/16 42.5 7.30 8.00
MTH 161216P00045000 P 12/16/16 45.0 8.70 10.40
MTH 161216P00047500 P 12/16/16 47.5 11.10 13.40
MTH 161216P00050000 P 12/16/16 50.0 13.10 15.50
MTH 161216P00055000 P 12/16/16 55.0 18.20 20.80
MTH 170120C00015000 C 01/20/17 15.0 19.60 22.30
MTH 170120C00017500 C 01/20/17 17.5 16.90 20.50
MTH 170120C00020000 C 01/20/17 20.0 14.80 17.50
MTH 170120C00022500 C 01/20/17 22.5 12.50 15.00
MTH 170120C00025000 C 01/20/17 25.0 10.30 12.70
MTH 170120C00027500 C 01/20/17 27.5 8.00 10.90
MTH 170120C00030000 C 01/20/17 30.0 6.40 8.50
MTH 170120C00032500 C 01/20/17 32.5 5.80 6.90
MTH 170120C00035000 C 01/20/17 35.0 4.70 5.00
MTH 170120C00037500 C 01/20/17 37.5 3.40 3.80
MTH 170120C00040000 C 01/20/17 40.0 2.40 2.75
MTH 170120C00042500 C 01/20/17 42.5 1.65 1.90
MTH 170120C00045000 C 01/20/17 45.0 0.65 1.30
MTH 170120C00047500 C 01/20/17 47.5 0.35 0.95
MTH 170120C00050000 C 01/20/17 50.0 0.15 0.55
MTH 170120C00052500 C 01/20/17 52.5 0.05 0.40
MTH 170120C00055000 C 01/20/17 55.0 0.00 0.30
MTH 170120C00060000 C 01/20/17 60.0 0.00 0.25
MTH 170120C00065000 C 01/20/17 65.0 0.00 0.25
MTH 170120C00070000 C 01/20/17 70.0 0.00 0.20
MTH 170120P00015000 P 01/20/17 15.0 0.00 0.45
MTH 170120P00017500 P 01/20/17 17.5 0.05 0.50
MTH 170120P00020000 P 01/20/17 20.0 0.20 0.65
MTH 170120P00022500 P 01/20/17 22.5 0.40 0.80
MTH 170120P00025000 P 01/20/17 25.0 0.65 1.10
MTH 170120P00027500 P 01/20/17 27.5 1.00 1.45
MTH 170120P00030000 P 01/20/17 30.0 1.50 1.80
MTH 170120P00032500 P 01/20/17 32.5 2.20 2.55
MTH 170120P00035000 P 01/20/17 35.0 3.20 3.50
MTH 170120P00037500 P 01/20/17 37.5 4.40 4.70
MTH 170120P00040000 P 01/20/17 40.0 5.90 6.20
MTH 170120P00042500 P 01/20/17 42.5 7.50 8.30
MTH 170120P00045000 P 01/20/17 45.0 9.20 11.40
MTH 170120P00047500 P 01/20/17 47.5 11.20 13.70
MTH 170120P00050000 P 01/20/17 50.0 13.40 15.70
MTH 170120P00052500 P 01/20/17 52.5 15.30 17.90
MTH 170120P00055000 P 01/20/17 55.0 17.90 21.00
MTH 170120P00060000 P 01/20/17 60.0 22.70 26.00
MTH 170120P00065000 P 01/20/17 65.0 27.80 30.90
MTH 170120P00070000 P 01/20/17 70.0 33.10 35.80

OPRA data is delayed 15 minutes.