Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Meritage Homes Corp (MTH)
As of Dec 15 2017 12:02PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 180119C00030000 C Jan 19, 2018 30.0 19.10 21.40
MTH 180119C00032500 C Jan 19, 2018 32.5 16.50 18.70
MTH 180119C00035000 C Jan 19, 2018 35.0 14.90 15.70
MTH 180119C00037500 C Jan 19, 2018 37.5 12.20 13.00
MTH 180119C00040000 C Jan 19, 2018 40.0 9.70 10.60
MTH 180119C00042500 C Jan 19, 2018 42.5 7.10 8.20
MTH 180119C00045000 C Jan 19, 2018 45.0 5.20 5.70
MTH 180119C00047500 C Jan 19, 2018 47.5 3.10 3.40
MTH 180119C00050000 C Jan 19, 2018 50.0 1.45 1.70
MTH 180119C00052500 C Jan 19, 2018 52.5 0.45 0.75
MTH 180119C00055000 C Jan 19, 2018 55.0 0.00 0.25
MTH 180119C00057500 C Jan 19, 2018 57.5 0.00 0.10
MTH 180119C00060000 C Jan 19, 2018 60.0 0.00 0.10
MTH 180119C00062500 C Jan 19, 2018 62.5 0.00 0.10
MTH 180119C00065000 C Jan 19, 2018 65.0 0.00 0.05
MTH 180119C00070000 C Jan 19, 2018 70.0 0.00 0.05
MTH 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
MTH 180119P00032500 P Jan 19, 2018 32.5 0.00 0.10
MTH 180119P00035000 P Jan 19, 2018 35.0 0.00 0.10
MTH 180119P00037500 P Jan 19, 2018 37.5 0.00 0.10
MTH 180119P00040000 P Jan 19, 2018 40.0 0.00 0.10
MTH 180119P00042500 P Jan 19, 2018 42.5 0.05 0.15
MTH 180119P00045000 P Jan 19, 2018 45.0 0.15 0.30
MTH 180119P00047500 P Jan 19, 2018 47.5 0.50 0.70
MTH 180119P00050000 P Jan 19, 2018 50.0 1.25 1.55
MTH 180119P00052500 P Jan 19, 2018 52.5 2.75 3.10
MTH 180119P00055000 P Jan 19, 2018 55.0 4.80 5.60
MTH 180119P00057500 P Jan 19, 2018 57.5 7.10 8.20
MTH 180119P00060000 P Jan 19, 2018 60.0 8.80 10.80
MTH 180119P00062500 P Jan 19, 2018 62.5 11.10 13.60
MTH 180119P00065000 P Jan 19, 2018 65.0 13.50 15.80
MTH 180119P00070000 P Jan 19, 2018 70.0 19.00 21.00
MTH 180316C00022500 C Mar 16, 2018 22.5 26.90 28.40
MTH 180316C00025000 C Mar 16, 2018 25.0 24.30 26.00
MTH 180316C00027500 C Mar 16, 2018 27.5 20.30 23.30
MTH 180316C00030000 C Mar 16, 2018 30.0 19.50 20.70
MTH 180316C00032500 C Mar 16, 2018 32.5 16.80 18.20
MTH 180316C00035000 C Mar 16, 2018 35.0 14.40 15.90
MTH 180316C00037500 C Mar 16, 2018 37.5 12.60 13.40
MTH 180316C00040000 C Mar 16, 2018 40.0 10.10 11.20
MTH 180316C00042500 C Mar 16, 2018 42.5 8.10 8.70
MTH 180316C00045000 C Mar 16, 2018 45.0 6.10 6.70
MTH 180316C00047500 C Mar 16, 2018 47.5 4.40 4.80
MTH 180316C00050000 C Mar 16, 2018 50.0 2.85 3.40
MTH 180316C00052500 C Mar 16, 2018 52.5 1.85 2.15
MTH 180316C00055000 C Mar 16, 2018 55.0 1.10 1.35
MTH 180316C00057500 C Mar 16, 2018 57.5 0.65 0.85
MTH 180316C00060000 C Mar 16, 2018 60.0 0.35 0.50
MTH 180316C00062500 C Mar 16, 2018 62.5 0.15 0.30
MTH 180316C00065000 C Mar 16, 2018 65.0 0.00 0.20
MTH 180316P00022500 P Mar 16, 2018 22.5 0.00 0.05
MTH 180316P00025000 P Mar 16, 2018 25.0 0.00 0.10
MTH 180316P00027500 P Mar 16, 2018 27.5 0.00 0.10
MTH 180316P00030000 P Mar 16, 2018 30.0 0.00 0.15
MTH 180316P00032500 P Mar 16, 2018 32.5 0.05 0.20
MTH 180316P00035000 P Mar 16, 2018 35.0 0.15 0.25
MTH 180316P00037500 P Mar 16, 2018 37.5 0.25 0.35
MTH 180316P00040000 P Mar 16, 2018 40.0 0.40 0.50
MTH 180316P00042500 P Mar 16, 2018 42.5 0.65 0.80
MTH 180316P00045000 P Mar 16, 2018 45.0 1.10 1.25
MTH 180316P00047500 P Mar 16, 2018 47.5 1.75 2.10
MTH 180316P00050000 P Mar 16, 2018 50.0 2.75 3.10
MTH 180316P00052500 P Mar 16, 2018 52.5 4.10 4.40
MTH 180316P00055000 P Mar 16, 2018 55.0 5.80 6.30
MTH 180316P00057500 P Mar 16, 2018 57.5 7.40 8.30
MTH 180316P00060000 P Mar 16, 2018 60.0 9.90 10.80
MTH 180316P00062500 P Mar 16, 2018 62.5 12.20 13.00
MTH 180316P00065000 P Mar 16, 2018 65.0 14.50 15.70
MTH 180615C00027500 C Jun 15, 2018 27.5 22.20 23.50
MTH 180615C00030000 C Jun 15, 2018 30.0 19.80 21.10
MTH 180615C00032500 C Jun 15, 2018 32.5 17.60 18.70
MTH 180615C00035000 C Jun 15, 2018 35.0 15.00 16.70
MTH 180615C00037500 C Jun 15, 2018 37.5 13.10 14.00
MTH 180615C00040000 C Jun 15, 2018 40.0 10.90 11.70
MTH 180615C00042500 C Jun 15, 2018 42.5 9.30 9.70
MTH 180615C00045000 C Jun 15, 2018 45.0 7.20 7.80
MTH 180615C00047500 C Jun 15, 2018 47.5 5.70 6.20
MTH 180615C00050000 C Jun 15, 2018 50.0 4.40 4.70
MTH 180615C00052500 C Jun 15, 2018 52.5 3.20 3.60
MTH 180615C00055000 C Jun 15, 2018 55.0 2.35 2.65
MTH 180615C00057500 C Jun 15, 2018 57.5 1.65 1.85
MTH 180615C00060000 C Jun 15, 2018 60.0 1.10 1.35
MTH 180615C00062500 C Jun 15, 2018 62.5 0.80 1.05
MTH 180615C00065000 C Jun 15, 2018 65.0 0.50 0.80
MTH 180615C00070000 C Jun 15, 2018 70.0 0.20 0.35
MTH 180615P00027500 P Jun 15, 2018 27.5 0.10 0.25
MTH 180615P00030000 P Jun 15, 2018 30.0 0.20 0.30
MTH 180615P00032500 P Jun 15, 2018 32.5 0.30 0.45
MTH 180615P00035000 P Jun 15, 2018 35.0 0.45 0.55
MTH 180615P00037500 P Jun 15, 2018 37.5 0.65 0.80
MTH 180615P00040000 P Jun 15, 2018 40.0 0.90 1.15
MTH 180615P00042500 P Jun 15, 2018 42.5 1.40 1.60
MTH 180615P00045000 P Jun 15, 2018 45.0 2.05 2.30
MTH 180615P00047500 P Jun 15, 2018 47.5 2.80 3.20
MTH 180615P00050000 P Jun 15, 2018 50.0 3.90 4.30
MTH 180615P00052500 P Jun 15, 2018 52.5 5.20 5.70
MTH 180615P00055000 P Jun 15, 2018 55.0 6.80 7.20
MTH 180615P00057500 P Jun 15, 2018 57.5 8.60 9.00
MTH 180615P00060000 P Jun 15, 2018 60.0 10.50 11.30
MTH 180615P00062500 P Jun 15, 2018 62.5 12.50 13.50
MTH 180615P00065000 P Jun 15, 2018 65.0 15.00 15.70
MTH 180615P00070000 P Jun 15, 2018 70.0 19.50 20.60
OPRA data is delayed 15 minutes.