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 Jun 27 2016 1:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 160715C00017500 C 07/15/16 17.5 16.70 19.00
MTH 160715C00020000 C 07/15/16 20.0 14.50 17.00
MTH 160715C00022500 C 07/15/16 22.5 11.90 14.30
MTH 160715C00025000 C 07/15/16 25.0 9.30 11.50
MTH 160715C00027500 C 07/15/16 27.5 6.90 9.00
MTH 160715C00030000 C 07/15/16 30.0 4.40 6.30
MTH 160715C00032500 C 07/15/16 32.5 2.45 4.00
MTH 160715C00035000 C 07/15/16 35.0 1.10 1.40
MTH 160715C00037500 C 07/15/16 37.5 0.15 0.40
MTH 160715C00040000 C 07/15/16 40.0 0.00 0.30
MTH 160715C00042500 C 07/15/16 42.5 0.00 0.15
MTH 160715C00045000 C 07/15/16 45.0 0.00 0.10
MTH 160715C00047500 C 07/15/16 47.5 0.00 0.10
MTH 160715C00050000 C 07/15/16 50.0 0.00 0.10
MTH 160715P00017500 P 07/15/16 17.5 0.00 0.05
MTH 160715P00020000 P 07/15/16 20.0 0.00 0.05
MTH 160715P00022500 P 07/15/16 22.5 0.00 0.10
MTH 160715P00025000 P 07/15/16 25.0 0.00 0.05
MTH 160715P00027500 P 07/15/16 27.5 0.00 0.25
MTH 160715P00030000 P 07/15/16 30.0 0.00 0.30
MTH 160715P00032500 P 07/15/16 32.5 0.25 0.50
MTH 160715P00035000 P 07/15/16 35.0 0.85 1.35
MTH 160715P00037500 P 07/15/16 37.5 1.75 3.30
MTH 160715P00040000 P 07/15/16 40.0 3.70 5.70
MTH 160715P00042500 P 07/15/16 42.5 6.10 7.90
MTH 160715P00045000 P 07/15/16 45.0 8.60 10.60
MTH 160715P00047500 P 07/15/16 47.5 11.00 13.10
MTH 160715P00050000 P 07/15/16 50.0 13.50 15.90
MTH 160819C00020000 C 08/19/16 20.0 14.40 16.60
MTH 160819C00022500 C 08/19/16 22.5 11.90 14.10
MTH 160819C00025000 C 08/19/16 25.0 9.60 11.70
MTH 160819C00027500 C 08/19/16 27.5 7.20 9.20
MTH 160819C00030000 C 08/19/16 30.0 5.20 6.90
MTH 160819C00032500 C 08/19/16 32.5 3.40 4.70
MTH 160819C00035000 C 08/19/16 35.0 1.95 2.55
MTH 160819C00037500 C 08/19/16 37.5 0.85 1.45
MTH 160819C00040000 C 08/19/16 40.0 0.35 0.85
MTH 160819C00042500 C 08/19/16 42.5 0.05 0.50
MTH 160819C00045000 C 08/19/16 45.0 0.00 0.40
MTH 160819C00047500 C 08/19/16 47.5 0.00 0.25
MTH 160819C00050000 C 08/19/16 50.0 0.00 0.15
MTH 160819C00055000 C 08/19/16 55.0 0.00 0.20
MTH 160819P00020000 P 08/19/16 20.0 0.00 0.30
MTH 160819P00022500 P 08/19/16 22.5 0.00 0.30
MTH 160819P00025000 P 08/19/16 25.0 0.00 0.45
MTH 160819P00027500 P 08/19/16 27.5 0.05 0.50
MTH 160819P00030000 P 08/19/16 30.0 0.30 0.70
MTH 160819P00032500 P 08/19/16 32.5 1.00 1.15
MTH 160819P00035000 P 08/19/16 35.0 1.85 2.10
MTH 160819P00037500 P 08/19/16 37.5 2.45 4.00
MTH 160819P00040000 P 08/19/16 40.0 4.20 5.90
MTH 160819P00042500 P 08/19/16 42.5 6.50 8.70
MTH 160819P00045000 P 08/19/16 45.0 8.70 11.30
MTH 160819P00047500 P 08/19/16 47.5 11.00 13.40
MTH 160819P00050000 P 08/19/16 50.0 13.50 15.90
MTH 160819P00055000 P 08/19/16 55.0 18.50 20.80
MTH 160916C00015000 C 09/16/16 15.0 19.60 21.60
MTH 160916C00017500 C 09/16/16 17.5 16.20 19.10
MTH 160916C00020000 C 09/16/16 20.0 14.60 16.70
MTH 160916C00022500 C 09/16/16 22.5 11.90 14.20
MTH 160916C00025000 C 09/16/16 25.0 9.50 11.80
MTH 160916C00027500 C 09/16/16 27.5 7.40 9.30
MTH 160916C00030000 C 09/16/16 30.0 5.50 7.10
MTH 160916C00032500 C 09/16/16 32.5 3.60 4.30
MTH 160916C00035000 C 09/16/16 35.0 2.40 2.65
MTH 160916C00037500 C 09/16/16 37.5 1.20 1.60
MTH 160916C00040000 C 09/16/16 40.0 0.60 0.90
MTH 160916C00042500 C 09/16/16 42.5 0.20 0.65
MTH 160916C00045000 C 09/16/16 45.0 0.05 0.45
MTH 160916C00047500 C 09/16/16 47.5 0.00 0.25
MTH 160916P00015000 P 09/16/16 15.0 0.00 0.15
MTH 160916P00017500 P 09/16/16 17.5 0.05 0.25
MTH 160916P00020000 P 09/16/16 20.0 0.00 0.35
MTH 160916P00022500 P 09/16/16 22.5 0.00 0.40
MTH 160916P00025000 P 09/16/16 25.0 0.05 0.50
MTH 160916P00027500 P 09/16/16 27.5 0.15 0.60
MTH 160916P00030000 P 09/16/16 30.0 0.50 0.95
MTH 160916P00032500 P 09/16/16 32.5 1.20 1.45
MTH 160916P00035000 P 09/16/16 35.0 2.15 2.35
MTH 160916P00037500 P 09/16/16 37.5 3.40 3.90
MTH 160916P00040000 P 09/16/16 40.0 4.40 6.10
MTH 160916P00042500 P 09/16/16 42.5 6.40 8.20
MTH 160916P00045000 P 09/16/16 45.0 8.70 10.90
MTH 160916P00047500 P 09/16/16 47.5 11.00 13.30
MTH 161216C00020000 C 12/16/16 20.0 14.80 17.00
MTH 161216C00022500 C 12/16/16 22.5 12.40 14.60
MTH 161216C00025000 C 12/16/16 25.0 10.40 12.30
MTH 161216C00027500 C 12/16/16 27.5 8.20 9.90
MTH 161216C00030000 C 12/16/16 30.0 6.30 7.20
MTH 161216C00032500 C 12/16/16 32.5 4.60 5.60
MTH 161216C00035000 C 12/16/16 35.0 3.30 3.90
MTH 161216C00037500 C 12/16/16 37.5 2.25 2.75
MTH 161216C00040000 C 12/16/16 40.0 1.45 1.85
MTH 161216C00042500 C 12/16/16 42.5 0.80 1.20
MTH 161216C00045000 C 12/16/16 45.0 0.50 0.95
MTH 161216C00047500 C 12/16/16 47.5 0.25 0.65
MTH 161216C00050000 C 12/16/16 50.0 0.10 0.45
MTH 161216C00055000 C 12/16/16 55.0 0.00 0.50
MTH 161216P00020000 P 12/16/16 20.0 0.15 0.50
MTH 161216P00022500 P 12/16/16 22.5 0.25 0.55
MTH 161216P00025000 P 12/16/16 25.0 0.65 0.80
MTH 161216P00027500 P 12/16/16 27.5 0.70 1.15
MTH 161216P00030000 P 12/16/16 30.0 1.25 1.70
MTH 161216P00032500 P 12/16/16 32.5 2.00 2.55
MTH 161216P00035000 P 12/16/16 35.0 3.20 3.60
MTH 161216P00037500 P 12/16/16 37.5 4.40 5.00
MTH 161216P00040000 P 12/16/16 40.0 5.80 6.90
MTH 161216P00042500 P 12/16/16 42.5 7.40 8.80
MTH 161216P00045000 P 12/16/16 45.0 9.20 10.90
MTH 161216P00047500 P 12/16/16 47.5 11.30 13.60
MTH 161216P00050000 P 12/16/16 50.0 13.50 15.90
MTH 161216P00055000 P 12/16/16 55.0 18.40 20.90
MTH 170120C00015000 C 01/20/17 15.0 19.70 22.00
MTH 170120C00017500 C 01/20/17 17.5 16.80 19.50
MTH 170120C00020000 C 01/20/17 20.0 14.70 17.10
MTH 170120C00022500 C 01/20/17 22.5 12.10 14.80
MTH 170120C00025000 C 01/20/17 25.0 10.50 12.60
MTH 170120C00027500 C 01/20/17 27.5 8.40 10.10
MTH 170120C00030000 C 01/20/17 30.0 6.60 8.10
MTH 170120C00032500 C 01/20/17 32.5 5.20 5.70
MTH 170120C00035000 C 01/20/17 35.0 3.70 4.30
MTH 170120C00037500 C 01/20/17 37.5 2.55 3.10
MTH 170120C00040000 C 01/20/17 40.0 1.80 2.20
MTH 170120C00042500 C 01/20/17 42.5 1.00 1.50
MTH 170120C00045000 C 01/20/17 45.0 0.55 1.15
MTH 170120C00047500 C 01/20/17 47.5 0.35 0.80
MTH 170120C00050000 C 01/20/17 50.0 0.15 0.60
MTH 170120C00052500 C 01/20/17 52.5 0.05 0.40
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 0.25
MTH 170120C00070000 C 01/20/17 70.0 0.00 0.20
MTH 170120P00015000 P 01/20/17 15.0 0.05 0.40
MTH 170120P00017500 P 01/20/17 17.5 0.15 0.45
MTH 170120P00020000 P 01/20/17 20.0 0.25 0.60
MTH 170120P00022500 P 01/20/17 22.5 0.25 0.75
MTH 170120P00025000 P 01/20/17 25.0 0.55 0.95
MTH 170120P00027500 P 01/20/17 27.5 0.85 1.35
MTH 170120P00030000 P 01/20/17 30.0 1.30 2.00
MTH 170120P00032500 P 01/20/17 32.5 2.45 2.90
MTH 170120P00035000 P 01/20/17 35.0 3.50 4.00
MTH 170120P00037500 P 01/20/17 37.5 4.80 5.30
MTH 170120P00040000 P 01/20/17 40.0 6.30 7.10
MTH 170120P00042500 P 01/20/17 42.5 7.40 9.00
MTH 170120P00045000 P 01/20/17 45.0 9.40 11.20
MTH 170120P00047500 P 01/20/17 47.5 11.30 13.30
MTH 170120P00050000 P 01/20/17 50.0 13.80 16.00
MTH 170120P00052500 P 01/20/17 52.5 16.00 18.40
MTH 170120P00055000 P 01/20/17 55.0 18.40 20.90
MTH 170120P00060000 P 01/20/17 60.0 23.30 26.00
MTH 170120P00065000 P 01/20/17 65.0 28.30 32.10
MTH 170120P00070000 P 01/20/17 70.0 33.30 36.00

OPRA data is delayed 15 minutes.