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 (2016-12-23)Premium Content

Meritage Homes Corp (MTH)
As of Jan 19 2017 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 170120C00015000 C 01/20/17 15.0 19.00 21.00
MTH 170120C00017500 C 01/20/17 17.5 16.30 19.40
MTH 170120C00020000 C 01/20/17 20.0 14.10 16.00
MTH 170120C00022500 C 01/20/17 22.5 11.50 13.50
MTH 170120C00025000 C 01/20/17 25.0 9.10 11.00
MTH 170120C00027500 C 01/20/17 27.5 6.70 8.60
MTH 170120C00030000 C 01/20/17 30.0 4.30 4.90
MTH 170120C00032500 C 01/20/17 32.5 1.80 2.65
MTH 170120C00035000 C 01/20/17 35.0 0.00 0.20
MTH 170120C00037500 C 01/20/17 37.5 0.00 0.10
MTH 170120C00040000 C 01/20/17 40.0 0.00 0.05
MTH 170120C00042500 C 01/20/17 42.5 0.00 0.05
MTH 170120C00045000 C 01/20/17 45.0 0.00 0.05
MTH 170120C00047500 C 01/20/17 47.5 0.00 0.05
MTH 170120C00050000 C 01/20/17 50.0 0.00 0.05
MTH 170120C00052500 C 01/20/17 52.5 0.00 0.05
MTH 170120C00055000 C 01/20/17 55.0 0.00 0.05
MTH 170120C00060000 C 01/20/17 60.0 0.00 0.05
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 0.05
MTH 170120P00017500 P 01/20/17 17.5 0.00 0.05
MTH 170120P00020000 P 01/20/17 20.0 0.00 0.05
MTH 170120P00022500 P 01/20/17 22.5 0.00 0.05
MTH 170120P00025000 P 01/20/17 25.0 0.00 0.05
MTH 170120P00027500 P 01/20/17 27.5 0.00 0.05
MTH 170120P00030000 P 01/20/17 30.0 0.00 0.05
MTH 170120P00032500 P 01/20/17 32.5 0.00 0.20
MTH 170120P00035000 P 01/20/17 35.0 0.40 0.70
MTH 170120P00037500 P 01/20/17 37.5 2.20 3.20
MTH 170120P00040000 P 01/20/17 40.0 4.60 5.70
MTH 170120P00042500 P 01/20/17 42.5 7.10 8.20
MTH 170120P00045000 P 01/20/17 45.0 8.80 11.00
MTH 170120P00047500 P 01/20/17 47.5 11.20 13.50
MTH 170120P00050000 P 01/20/17 50.0 13.80 16.00
MTH 170120P00052500 P 01/20/17 52.5 16.20 18.50
MTH 170120P00055000 P 01/20/17 55.0 18.90 21.10
MTH 170120P00060000 P 01/20/17 60.0 24.00 26.00
MTH 170120P00065000 P 01/20/17 65.0 28.90 31.00
MTH 170120P00070000 P 01/20/17 70.0 34.00 36.00
MTH 170217C00020000 C 02/17/17 20.0 14.30 16.10
MTH 170217C00022500 C 02/17/17 22.5 11.80 13.50
MTH 170217C00025000 C 02/17/17 25.0 9.30 11.00
MTH 170217C00027500 C 02/17/17 27.5 6.90 8.40
MTH 170217C00030000 C 02/17/17 30.0 4.70 6.10
MTH 170217C00032500 C 02/17/17 32.5 2.70 3.70
MTH 170217C00035000 C 02/17/17 35.0 1.20 1.55
MTH 170217C00037500 C 02/17/17 37.5 0.40 0.70
MTH 170217C00040000 C 02/17/17 40.0 0.10 0.40
MTH 170217C00042500 C 02/17/17 42.5 0.00 0.25
MTH 170217C00045000 C 02/17/17 45.0 0.00 0.20
MTH 170217C00047500 C 02/17/17 47.5 0.00 0.15
MTH 170217C00050000 C 02/17/17 50.0 0.00 0.10
MTH 170217C00055000 C 02/17/17 55.0 0.00 0.10
MTH 170217P00020000 P 02/17/17 20.0 0.00 0.15
MTH 170217P00022500 P 02/17/17 22.5 0.00 0.20
MTH 170217P00025000 P 02/17/17 25.0 0.00 0.20
MTH 170217P00027500 P 02/17/17 27.5 0.00 0.25
MTH 170217P00030000 P 02/17/17 30.0 0.25 0.40
MTH 170217P00032500 P 02/17/17 32.5 0.75 0.85
MTH 170217P00035000 P 02/17/17 35.0 1.70 1.90
MTH 170217P00037500 P 02/17/17 37.5 2.80 3.70
MTH 170217P00040000 P 02/17/17 40.0 4.60 5.90
MTH 170217P00042500 P 02/17/17 42.5 6.60 8.30
MTH 170217P00045000 P 02/17/17 45.0 9.00 10.80
MTH 170217P00047500 P 02/17/17 47.5 10.80 13.40
MTH 170217P00050000 P 02/17/17 50.0 13.30 16.00
MTH 170217P00055000 P 02/17/17 55.0 18.80 21.00
MTH 170317C00020000 C 03/17/17 20.0 14.30 16.00
MTH 170317C00022500 C 03/17/17 22.5 11.80 13.70
MTH 170317C00025000 C 03/17/17 25.0 9.30 11.20
MTH 170317C00027500 C 03/17/17 27.5 7.00 8.70
MTH 170317C00030000 C 03/17/17 30.0 4.80 6.40
MTH 170317C00032500 C 03/17/17 32.5 3.00 3.40
MTH 170317C00035000 C 03/17/17 35.0 1.55 2.00
MTH 170317C00037500 C 03/17/17 37.5 0.65 0.95
MTH 170317C00040000 C 03/17/17 40.0 0.20 0.55
MTH 170317C00042500 C 03/17/17 42.5 0.00 0.40
MTH 170317C00045000 C 03/17/17 45.0 0.00 0.25
MTH 170317C00047500 C 03/17/17 47.5 0.00 0.20
MTH 170317C00050000 C 03/17/17 50.0 0.00 0.15
MTH 170317C00055000 C 03/17/17 55.0 0.00 0.10
MTH 170317C00060000 C 03/17/17 60.0 0.00 0.10
MTH 170317P00020000 P 03/17/17 20.0 0.00 0.20
MTH 170317P00022500 P 03/17/17 22.5 0.00 0.20
MTH 170317P00025000 P 03/17/17 25.0 0.00 0.25
MTH 170317P00027500 P 03/17/17 27.5 0.10 0.35
MTH 170317P00030000 P 03/17/17 30.0 0.40 0.60
MTH 170317P00032500 P 03/17/17 32.5 0.95 1.15
MTH 170317P00035000 P 03/17/17 35.0 1.95 2.20
MTH 170317P00037500 P 03/17/17 37.5 3.40 3.90
MTH 170317P00040000 P 03/17/17 40.0 4.60 6.00
MTH 170317P00042500 P 03/17/17 42.5 6.70 8.50
MTH 170317P00045000 P 03/17/17 45.0 9.10 10.80
MTH 170317P00047500 P 03/17/17 47.5 11.40 13.30
MTH 170317P00050000 P 03/17/17 50.0 13.90 16.00
MTH 170317P00055000 P 03/17/17 55.0 18.20 21.00
MTH 170317P00060000 P 03/17/17 60.0 23.80 25.80
MTH 170616C00017500 C 06/16/17 17.5 16.90 18.80
MTH 170616C00020000 C 06/16/17 20.0 14.30 16.50
MTH 170616C00022500 C 06/16/17 22.5 12.10 13.90
MTH 170616C00025000 C 06/16/17 25.0 9.60 11.60
MTH 170616C00027500 C 06/16/17 27.5 7.60 9.50
MTH 170616C00030000 C 06/16/17 30.0 5.70 7.10
MTH 170616C00032500 C 06/16/17 32.5 4.10 4.70
MTH 170616C00035000 C 06/16/17 35.0 2.65 3.10
MTH 170616C00037500 C 06/16/17 37.5 1.70 1.95
MTH 170616C00040000 C 06/16/17 40.0 0.95 1.50
MTH 170616C00042500 C 06/16/17 42.5 0.50 1.00
MTH 170616C00045000 C 06/16/17 45.0 0.25 0.65
MTH 170616C00047500 C 06/16/17 47.5 0.10 0.45
MTH 170616C00050000 C 06/16/17 50.0 0.00 0.35
MTH 170616P00017500 P 06/16/17 17.5 0.10 0.25
MTH 170616P00020000 P 06/16/17 20.0 0.00 0.30
MTH 170616P00022500 P 06/16/17 22.5 0.15 0.40
MTH 170616P00025000 P 06/16/17 25.0 0.30 0.55
MTH 170616P00027500 P 06/16/17 27.5 0.65 0.90
MTH 170616P00030000 P 06/16/17 30.0 1.15 1.40
MTH 170616P00032500 P 06/16/17 32.5 1.90 2.25
MTH 170616P00035000 P 06/16/17 35.0 3.00 3.30
MTH 170616P00037500 P 06/16/17 37.5 4.50 4.80
MTH 170616P00040000 P 06/16/17 40.0 6.10 6.60
MTH 170616P00042500 P 06/16/17 42.5 7.50 8.70
MTH 170616P00045000 P 06/16/17 45.0 9.40 11.00
MTH 170616P00047500 P 06/16/17 47.5 11.10 13.70
MTH 170616P00050000 P 06/16/17 50.0 13.90 16.00
MTH 170915C00020000 C 09/15/17 20.0 14.90 16.60
MTH 170915C00022500 C 09/15/17 22.5 11.70 14.50
MTH 170915C00025000 C 09/15/17 25.0 10.50 12.00
MTH 170915C00027500 C 09/15/17 27.5 7.70 10.40
MTH 170915C00030000 C 09/15/17 30.0 6.60 8.00
MTH 170915C00032500 C 09/15/17 32.5 5.00 6.20
MTH 170915C00035000 C 09/15/17 35.0 3.60 4.60
MTH 170915C00037500 C 09/15/17 37.5 2.55 3.40
MTH 170915C00040000 C 09/15/17 40.0 1.75 2.40
MTH 170915C00042500 C 09/15/17 42.5 1.15 1.70
MTH 170915C00045000 C 09/15/17 45.0 0.70 1.20
MTH 170915C00047500 C 09/15/17 47.5 0.45 0.90
MTH 170915C00050000 C 09/15/17 50.0 0.25 0.70
MTH 170915P00020000 P 09/15/17 20.0 0.25 0.65
MTH 170915P00022500 P 09/15/17 22.5 0.60 0.75
MTH 170915P00025000 P 09/15/17 25.0 0.70 1.15
MTH 170915P00027500 P 09/15/17 27.5 1.15 1.55
MTH 170915P00030000 P 09/15/17 30.0 1.65 2.15
MTH 170915P00032500 P 09/15/17 32.5 2.50 3.10
MTH 170915P00035000 P 09/15/17 35.0 3.70 4.10
MTH 170915P00037500 P 09/15/17 37.5 4.80 5.50
MTH 170915P00040000 P 09/15/17 40.0 6.40 7.30
MTH 170915P00042500 P 09/15/17 42.5 7.70 9.30
MTH 170915P00045000 P 09/15/17 45.0 9.90 11.90
MTH 170915P00047500 P 09/15/17 47.5 11.90 13.50
MTH 170915P00050000 P 09/15/17 50.0 14.50 15.90

OPRA data is delayed 15 minutes.