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 (2017-03-24)Premium Content

Meritage Homes Corp (MTH)
As of Mar 22 2017 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 170421C00017500 C 04/21/17 17.5 18.30 19.60
MTH 170421C00020000 C 04/21/17 20.0 15.90 17.10
MTH 170421C00022500 C 04/21/17 22.5 13.20 14.60
MTH 170421C00025000 C 04/21/17 25.0 10.80 12.10
MTH 170421C00027500 C 04/21/17 27.5 8.30 9.60
MTH 170421C00030000 C 04/21/17 30.0 5.90 7.20
MTH 170421C00032500 C 04/21/17 32.5 3.60 4.70
MTH 170421C00035000 C 04/21/17 35.0 2.25 2.50
MTH 170421C00037500 C 04/21/17 37.5 0.80 0.95
MTH 170421C00040000 C 04/21/17 40.0 0.10 0.35
MTH 170421C00042500 C 04/21/17 42.5 0.00 0.15
MTH 170421C00045000 C 04/21/17 45.0 0.00 0.10
MTH 170421C00047500 C 04/21/17 47.5 0.00 0.10
MTH 170421C00050000 C 04/21/17 50.0 0.00 0.10
MTH 170421P00017500 P 04/21/17 17.5 0.00 0.05
MTH 170421P00020000 P 04/21/17 20.0 0.00 0.05
MTH 170421P00022500 P 04/21/17 22.5 0.00 0.10
MTH 170421P00025000 P 04/21/17 25.0 0.00 0.10
MTH 170421P00027500 P 04/21/17 27.5 0.00 0.10
MTH 170421P00030000 P 04/21/17 30.0 0.00 0.15
MTH 170421P00032500 P 04/21/17 32.5 0.10 0.25
MTH 170421P00035000 P 04/21/17 35.0 0.45 0.70
MTH 170421P00037500 P 04/21/17 37.5 1.35 1.80
MTH 170421P00040000 P 04/21/17 40.0 2.85 4.20
MTH 170421P00042500 P 04/21/17 42.5 5.50 6.70
MTH 170421P00045000 P 04/21/17 45.0 8.00 9.20
MTH 170421P00047500 P 04/21/17 47.5 10.00 11.60
MTH 170421P00050000 P 04/21/17 50.0 12.80 14.20
MTH 170519C00020000 C 05/19/17 20.0 15.80 17.10
MTH 170519C00022500 C 05/19/17 22.5 13.40 15.20
MTH 170519C00025000 C 05/19/17 25.0 10.90 12.20
MTH 170519C00027500 C 05/19/17 27.5 8.50 10.00
MTH 170519C00030000 C 05/19/17 30.0 6.30 7.80
MTH 170519C00032500 C 05/19/17 32.5 4.20 5.10
MTH 170519C00035000 C 05/19/17 35.0 3.00 3.30
MTH 170519C00037500 C 05/19/17 37.5 1.55 1.75
MTH 170519C00040000 C 05/19/17 40.0 0.70 0.85
MTH 170519C00042500 C 05/19/17 42.5 0.25 0.55
MTH 170519C00045000 C 05/19/17 45.0 0.00 0.30
MTH 170519C00047500 C 05/19/17 47.5 0.00 0.15
MTH 170519C00050000 C 05/19/17 50.0 0.00 0.25
MTH 170519C00055000 C 05/19/17 55.0 0.00 0.10
MTH 170519P00020000 P 05/19/17 20.0 0.00 0.15
MTH 170519P00022500 P 05/19/17 22.5 0.00 0.15
MTH 170519P00025000 P 05/19/17 25.0 0.00 0.20
MTH 170519P00027500 P 05/19/17 27.5 0.05 0.50
MTH 170519P00030000 P 05/19/17 30.0 0.25 0.40
MTH 170519P00032500 P 05/19/17 32.5 0.50 0.60
MTH 170519P00035000 P 05/19/17 35.0 1.10 1.40
MTH 170519P00037500 P 05/19/17 37.5 2.15 2.50
MTH 170519P00040000 P 05/19/17 40.0 3.70 4.30
MTH 170519P00042500 P 05/19/17 42.5 5.40 6.90
MTH 170519P00045000 P 05/19/17 45.0 7.90 9.30
MTH 170519P00047500 P 05/19/17 47.5 10.00 11.70
MTH 170519P00050000 P 05/19/17 50.0 12.60 14.20
MTH 170519P00055000 P 05/19/17 55.0 17.80 19.30
MTH 170616C00017500 C 06/16/17 17.5 18.30 19.60
MTH 170616C00020000 C 06/16/17 20.0 15.90 17.20
MTH 170616C00022500 C 06/16/17 22.5 13.40 14.90
MTH 170616C00025000 C 06/16/17 25.0 10.90 12.30
MTH 170616C00027500 C 06/16/17 27.5 8.60 10.40
MTH 170616C00030000 C 06/16/17 30.0 6.30 7.50
MTH 170616C00032500 C 06/16/17 32.5 4.40 5.50
MTH 170616C00035000 C 06/16/17 35.0 3.20 3.50
MTH 170616C00037500 C 06/16/17 37.5 1.85 1.95
MTH 170616C00040000 C 06/16/17 40.0 0.90 1.15
MTH 170616C00042500 C 06/16/17 42.5 0.40 0.60
MTH 170616C00045000 C 06/16/17 45.0 0.10 0.40
MTH 170616C00047500 C 06/16/17 47.5 0.00 0.25
MTH 170616C00050000 C 06/16/17 50.0 0.00 0.15
MTH 170616P00017500 P 06/16/17 17.5 0.00 0.15
MTH 170616P00020000 P 06/16/17 20.0 0.00 0.15
MTH 170616P00022500 P 06/16/17 22.5 0.00 0.20
MTH 170616P00025000 P 06/16/17 25.0 0.05 0.30
MTH 170616P00027500 P 06/16/17 27.5 0.15 0.40
MTH 170616P00030000 P 06/16/17 30.0 0.40 0.60
MTH 170616P00032500 P 06/16/17 32.5 0.75 1.00
MTH 170616P00035000 P 06/16/17 35.0 1.40 1.50
MTH 170616P00037500 P 06/16/17 37.5 2.40 2.75
MTH 170616P00040000 P 06/16/17 40.0 3.90 4.40
MTH 170616P00042500 P 06/16/17 42.5 5.90 6.40
MTH 170616P00045000 P 06/16/17 45.0 8.10 9.30
MTH 170616P00047500 P 06/16/17 47.5 10.00 11.70
MTH 170616P00050000 P 06/16/17 50.0 12.50 14.30
MTH 170915C00017500 C 09/15/17 17.5 18.60 20.30
MTH 170915C00020000 C 09/15/17 20.0 16.10 17.50
MTH 170915C00022500 C 09/15/17 22.5 13.70 15.50
MTH 170915C00025000 C 09/15/17 25.0 11.30 12.80
MTH 170915C00027500 C 09/15/17 27.5 9.20 10.80
MTH 170915C00030000 C 09/15/17 30.0 6.60 8.20
MTH 170915C00032500 C 09/15/17 32.5 5.90 6.40
MTH 170915C00035000 C 09/15/17 35.0 4.20 4.60
MTH 170915C00037500 C 09/15/17 37.5 2.95 3.20
MTH 170915C00040000 C 09/15/17 40.0 1.90 2.30
MTH 170915C00042500 C 09/15/17 42.5 1.15 1.45
MTH 170915C00045000 C 09/15/17 45.0 0.70 0.90
MTH 170915C00047500 C 09/15/17 47.5 0.35 0.75
MTH 170915C00050000 C 09/15/17 50.0 0.05 0.55
MTH 170915P00017500 P 09/15/17 17.5 0.00 0.25
MTH 170915P00020000 P 09/15/17 20.0 0.05 0.35
MTH 170915P00022500 P 09/15/17 22.5 0.15 0.45
MTH 170915P00025000 P 09/15/17 25.0 0.25 0.55
MTH 170915P00027500 P 09/15/17 27.5 0.60 0.80
MTH 170915P00030000 P 09/15/17 30.0 0.90 1.25
MTH 170915P00032500 P 09/15/17 32.5 1.50 1.95
MTH 170915P00035000 P 09/15/17 35.0 2.30 2.80
MTH 170915P00037500 P 09/15/17 37.5 3.40 4.00
MTH 170915P00040000 P 09/15/17 40.0 4.90 5.50
MTH 170915P00042500 P 09/15/17 42.5 6.60 7.20
MTH 170915P00045000 P 09/15/17 45.0 8.20 9.20
MTH 170915P00047500 P 09/15/17 47.5 10.30 12.20
MTH 170915P00050000 P 09/15/17 50.0 12.60 14.30

OPRA data is delayed 15 minutes.