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 (2017-09-22)Premium Content

Meritage Homes Corp (MTH)
As of Oct 18 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 171020C00022500 C 10/20/17 22.5 24.50 26.20
MTH 171020C00025000 C 10/20/17 25.0 22.60 23.70
MTH 171020C00027500 C 10/20/17 27.5 19.90 21.20
MTH 171020C00030000 C 10/20/17 30.0 17.60 18.70
MTH 171020C00032500 C 10/20/17 32.5 15.10 16.40
MTH 171020C00035000 C 10/20/17 35.0 11.40 13.70
MTH 171020C00037500 C 10/20/17 37.5 10.10 11.00
MTH 171020C00040000 C 10/20/17 40.0 7.60 8.50
MTH 171020C00042500 C 10/20/17 42.5 5.10 5.80
MTH 171020C00045000 C 10/20/17 45.0 2.85 3.30
MTH 171020C00047500 C 10/20/17 47.5 0.55 0.80
MTH 171020C00050000 C 10/20/17 50.0 0.00 0.10
MTH 171020C00055000 C 10/20/17 55.0 0.00 0.05
MTH 171020C00060000 C 10/20/17 60.0 0.00 0.05
MTH 171020P00022500 P 10/20/17 22.5 0.00 0.05
MTH 171020P00025000 P 10/20/17 25.0 0.00 0.05
MTH 171020P00027500 P 10/20/17 27.5 0.00 0.05
MTH 171020P00030000 P 10/20/17 30.0 0.00 0.05
MTH 171020P00032500 P 10/20/17 32.5 0.00 0.05
MTH 171020P00035000 P 10/20/17 35.0 0.00 0.05
MTH 171020P00037500 P 10/20/17 37.5 0.00 0.05
MTH 171020P00040000 P 10/20/17 40.0 0.00 0.05
MTH 171020P00042500 P 10/20/17 42.5 0.00 0.05
MTH 171020P00045000 P 10/20/17 45.0 0.00 0.05
MTH 171020P00047500 P 10/20/17 47.5 0.10 0.25
MTH 171020P00050000 P 10/20/17 50.0 1.85 2.20
MTH 171020P00055000 P 10/20/17 55.0 6.80 7.30
MTH 171020P00060000 P 10/20/17 60.0 11.80 12.40
MTH 171117C00020000 C 11/17/17 20.0 27.60 28.20
MTH 171117C00022500 C 11/17/17 22.5 25.10 26.00
MTH 171117C00025000 C 11/17/17 25.0 22.80 23.30
MTH 171117C00027500 C 11/17/17 27.5 19.70 20.80
MTH 171117C00030000 C 11/17/17 30.0 17.80 18.30
MTH 171117C00032500 C 11/17/17 32.5 15.10 15.80
MTH 171117C00035000 C 11/17/17 35.0 12.90 13.30
MTH 171117C00037500 C 11/17/17 37.5 10.20 10.90
MTH 171117C00040000 C 11/17/17 40.0 7.90 8.40
MTH 171117C00042500 C 11/17/17 42.5 5.80 6.10
MTH 171117C00045000 C 11/17/17 45.0 3.70 4.00
MTH 171117C00047500 C 11/17/17 47.5 2.10 2.30
MTH 171117C00050000 C 11/17/17 50.0 1.00 1.20
MTH 171117C00055000 C 11/17/17 55.0 0.15 0.25
MTH 171117C00060000 C 11/17/17 60.0 0.00 0.15
MTH 171117P00020000 P 11/17/17 20.0 0.00 0.05
MTH 171117P00022500 P 11/17/17 22.5 0.00 0.05
MTH 171117P00025000 P 11/17/17 25.0 0.00 0.05
MTH 171117P00027500 P 11/17/17 27.5 0.00 0.05
MTH 171117P00030000 P 11/17/17 30.0 0.00 0.10
MTH 171117P00032500 P 11/17/17 32.5 0.00 0.15
MTH 171117P00035000 P 11/17/17 35.0 0.00 0.20
MTH 171117P00037500 P 11/17/17 37.5 0.00 0.30
MTH 171117P00040000 P 11/17/17 40.0 0.10 0.25
MTH 171117P00042500 P 11/17/17 42.5 0.30 0.40
MTH 171117P00045000 P 11/17/17 45.0 0.70 0.85
MTH 171117P00047500 P 11/17/17 47.5 1.55 1.75
MTH 171117P00050000 P 11/17/17 50.0 2.95 3.20
MTH 171117P00055000 P 11/17/17 55.0 7.00 7.30
MTH 171117P00060000 P 11/17/17 60.0 11.80 12.20
MTH 171215C00020000 C 12/15/17 20.0 27.60 28.30
MTH 171215C00022500 C 12/15/17 22.5 24.70 25.80
MTH 171215C00025000 C 12/15/17 25.0 22.90 23.30
MTH 171215C00027500 C 12/15/17 27.5 20.40 20.80
MTH 171215C00030000 C 12/15/17 30.0 17.90 18.30
MTH 171215C00032500 C 12/15/17 32.5 15.20 15.80
MTH 171215C00035000 C 12/15/17 35.0 13.00 13.40
MTH 171215C00037500 C 12/15/17 37.5 10.20 10.90
MTH 171215C00040000 C 12/15/17 40.0 8.10 8.60
MTH 171215C00042500 C 12/15/17 42.5 6.00 6.40
MTH 171215C00045000 C 12/15/17 45.0 4.10 4.40
MTH 171215C00047500 C 12/15/17 47.5 2.50 2.75
MTH 171215C00050000 C 12/15/17 50.0 1.30 1.60
MTH 171215C00052500 C 12/15/17 52.5 0.70 0.85
MTH 171215C00055000 C 12/15/17 55.0 0.30 0.45
MTH 171215P00020000 P 12/15/17 20.0 0.00 0.05
MTH 171215P00022500 P 12/15/17 22.5 0.00 0.05
MTH 171215P00025000 P 12/15/17 25.0 0.00 0.05
MTH 171215P00027500 P 12/15/17 27.5 0.00 0.10
MTH 171215P00030000 P 12/15/17 30.0 0.00 0.15
MTH 171215P00032500 P 12/15/17 32.5 0.00 0.25
MTH 171215P00035000 P 12/15/17 35.0 0.00 0.35
MTH 171215P00037500 P 12/15/17 37.5 0.10 0.15
MTH 171215P00040000 P 12/15/17 40.0 0.25 0.35
MTH 171215P00042500 P 12/15/17 42.5 0.50 0.65
MTH 171215P00045000 P 12/15/17 45.0 1.05 1.20
MTH 171215P00047500 P 12/15/17 47.5 1.95 2.10
MTH 171215P00050000 P 12/15/17 50.0 3.20 3.50
MTH 171215P00052500 P 12/15/17 52.5 5.00 5.30
MTH 171215P00055000 P 12/15/17 55.0 7.10 7.40
MTH 180316C00022500 C 03/16/18 22.5 25.50 25.90
MTH 180316C00025000 C 03/16/18 25.0 23.00 23.40
MTH 180316C00027500 C 03/16/18 27.5 19.60 21.10
MTH 180316C00030000 C 03/16/18 30.0 17.60 18.50
MTH 180316C00032500 C 03/16/18 32.5 15.40 16.60
MTH 180316C00035000 C 03/16/18 35.0 13.40 13.80
MTH 180316C00037500 C 03/16/18 37.5 11.00 11.50
MTH 180316C00040000 C 03/16/18 40.0 8.90 9.40
MTH 180316C00042500 C 03/16/18 42.5 7.10 7.40
MTH 180316C00045000 C 03/16/18 45.0 5.30 5.60
MTH 180316C00047500 C 03/16/18 47.5 3.90 4.20
MTH 180316C00050000 C 03/16/18 50.0 2.75 2.95
MTH 180316C00052500 C 03/16/18 52.5 1.85 2.00
MTH 180316C00055000 C 03/16/18 55.0 1.20 1.35
MTH 180316C00060000 C 03/16/18 60.0 0.45 0.60
MTH 180316P00022500 P 03/16/18 22.5 0.00 0.15
MTH 180316P00025000 P 03/16/18 25.0 0.00 0.25
MTH 180316P00027500 P 03/16/18 27.5 0.00 0.30
MTH 180316P00030000 P 03/16/18 30.0 0.10 0.20
MTH 180316P00032500 P 03/16/18 32.5 0.20 0.30
MTH 180316P00035000 P 03/16/18 35.0 0.30 0.45
MTH 180316P00037500 P 03/16/18 37.5 0.50 0.65
MTH 180316P00040000 P 03/16/18 40.0 0.85 1.00
MTH 180316P00042500 P 03/16/18 42.5 1.35 1.50
MTH 180316P00045000 P 03/16/18 45.0 2.05 2.20
MTH 180316P00047500 P 03/16/18 47.5 3.10 3.40
MTH 180316P00050000 P 03/16/18 50.0 4.30 4.60
MTH 180316P00052500 P 03/16/18 52.5 6.00 6.30
MTH 180316P00055000 P 03/16/18 55.0 7.80 8.10
MTH 180316P00060000 P 03/16/18 60.0 12.10 12.70

OPRA data is delayed 15 minutes.