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 (2017-06-23)Premium Content

Meritage Homes Corp (MTH)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 170721C00020000 C 07/21/17 20.0 19.60 21.10
MTH 170721C00022500 C 07/21/17 22.5 17.30 18.80
MTH 170721C00025000 C 07/21/17 25.0 14.50 16.30
MTH 170721C00027500 C 07/21/17 27.5 12.30 13.40
MTH 170721C00030000 C 07/21/17 30.0 10.20 11.00
MTH 170721C00032500 C 07/21/17 32.5 7.60 8.40
MTH 170721C00035000 C 07/21/17 35.0 5.40 6.00
MTH 170721C00037500 C 07/21/17 37.5 3.20 3.60
MTH 170721C00040000 C 07/21/17 40.0 1.35 1.55
MTH 170721C00042500 C 07/21/17 42.5 0.25 0.40
MTH 170721C00045000 C 07/21/17 45.0 0.00 0.10
MTH 170721C00047500 C 07/21/17 47.5 0.00 0.05
MTH 170721C00050000 C 07/21/17 50.0 0.00 0.05
MTH 170721C00055000 C 07/21/17 55.0 0.00 0.05
MTH 170721C00060000 C 07/21/17 60.0 0.00 0.05
MTH 170721P00020000 P 07/21/17 20.0 0.00 0.05
MTH 170721P00022500 P 07/21/17 22.5 0.00 0.05
MTH 170721P00025000 P 07/21/17 25.0 0.00 0.05
MTH 170721P00027500 P 07/21/17 27.5 0.00 0.05
MTH 170721P00030000 P 07/21/17 30.0 0.00 0.05
MTH 170721P00032500 P 07/21/17 32.5 0.00 0.05
MTH 170721P00035000 P 07/21/17 35.0 0.00 0.10
MTH 170721P00037500 P 07/21/17 37.5 0.10 0.25
MTH 170721P00040000 P 07/21/17 40.0 0.65 0.80
MTH 170721P00042500 P 07/21/17 42.5 1.95 2.35
MTH 170721P00045000 P 07/21/17 45.0 4.10 4.50
MTH 170721P00047500 P 07/21/17 47.5 6.30 7.10
MTH 170721P00050000 P 07/21/17 50.0 8.60 9.70
MTH 170721P00055000 P 07/21/17 55.0 13.80 14.70
MTH 170721P00060000 P 07/21/17 60.0 18.80 19.80
MTH 170818C00022500 C 08/18/17 22.5 17.90 18.50
MTH 170818C00025000 C 08/18/17 25.0 15.30 16.00
MTH 170818C00027500 C 08/18/17 27.5 12.10 13.60
MTH 170818C00030000 C 08/18/17 30.0 10.20 11.10
MTH 170818C00032500 C 08/18/17 32.5 8.20 8.60
MTH 170818C00035000 C 08/18/17 35.0 5.80 6.30
MTH 170818C00037500 C 08/18/17 37.5 3.80 4.10
MTH 170818C00040000 C 08/18/17 40.0 2.20 2.40
MTH 170818C00042500 C 08/18/17 42.5 1.05 1.20
MTH 170818C00045000 C 08/18/17 45.0 0.40 0.50
MTH 170818C00047500 C 08/18/17 47.5 0.10 0.20
MTH 170818C00050000 C 08/18/17 50.0 0.00 0.10
MTH 170818C00055000 C 08/18/17 55.0 0.00 0.05
MTH 170818C00060000 C 08/18/17 60.0 0.00 0.05
MTH 170818P00022500 P 08/18/17 22.5 0.00 0.05
MTH 170818P00025000 P 08/18/17 25.0 0.00 0.10
MTH 170818P00027500 P 08/18/17 27.5 0.00 0.15
MTH 170818P00030000 P 08/18/17 30.0 0.05 0.15
MTH 170818P00032500 P 08/18/17 32.5 0.10 0.20
MTH 170818P00035000 P 08/18/17 35.0 0.25 0.40
MTH 170818P00037500 P 08/18/17 37.5 0.65 0.80
MTH 170818P00040000 P 08/18/17 40.0 1.45 1.60
MTH 170818P00042500 P 08/18/17 42.5 2.75 3.00
MTH 170818P00045000 P 08/18/17 45.0 4.50 5.00
MTH 170818P00047500 P 08/18/17 47.5 6.70 7.10
MTH 170818P00050000 P 08/18/17 50.0 9.00 9.60
MTH 170818P00055000 P 08/18/17 55.0 13.90 14.50
MTH 170818P00060000 P 08/18/17 60.0 18.60 19.70
MTH 170915C00017500 C 09/15/17 17.5 22.40 23.90
MTH 170915C00020000 C 09/15/17 20.0 20.00 21.50
MTH 170915C00022500 C 09/15/17 22.5 17.30 19.10
MTH 170915C00025000 C 09/15/17 25.0 15.40 16.10
MTH 170915C00027500 C 09/15/17 27.5 12.90 13.50
MTH 170915C00030000 C 09/15/17 30.0 10.50 11.00
MTH 170915C00032500 C 09/15/17 32.5 7.90 8.90
MTH 170915C00035000 C 09/15/17 35.0 6.00 6.40
MTH 170915C00037500 C 09/15/17 37.5 4.00 4.40
MTH 170915C00040000 C 09/15/17 40.0 2.50 2.70
MTH 170915C00042500 C 09/15/17 42.5 1.30 1.45
MTH 170915C00045000 C 09/15/17 45.0 0.60 0.75
MTH 170915C00047500 C 09/15/17 47.5 0.20 0.35
MTH 170915C00050000 C 09/15/17 50.0 0.05 0.15
MTH 170915P00017500 P 09/15/17 17.5 0.00 0.05
MTH 170915P00020000 P 09/15/17 20.0 0.00 0.05
MTH 170915P00022500 P 09/15/17 22.5 0.00 0.10
MTH 170915P00025000 P 09/15/17 25.0 0.00 0.10
MTH 170915P00027500 P 09/15/17 27.5 0.05 0.15
MTH 170915P00030000 P 09/15/17 30.0 0.10 0.20
MTH 170915P00032500 P 09/15/17 32.5 0.20 0.30
MTH 170915P00035000 P 09/15/17 35.0 0.40 0.55
MTH 170915P00037500 P 09/15/17 37.5 0.90 1.00
MTH 170915P00040000 P 09/15/17 40.0 1.70 1.90
MTH 170915P00042500 P 09/15/17 42.5 3.00 3.30
MTH 170915P00045000 P 09/15/17 45.0 4.70 5.20
MTH 170915P00047500 P 09/15/17 47.5 6.80 7.30
MTH 170915P00050000 P 09/15/17 50.0 9.00 9.70
MTH 171215C00020000 C 12/15/17 20.0 20.30 21.20
MTH 171215C00022500 C 12/15/17 22.5 17.10 18.80
MTH 171215C00025000 C 12/15/17 25.0 15.50 16.30
MTH 171215C00027500 C 12/15/17 27.5 13.10 13.80
MTH 171215C00030000 C 12/15/17 30.0 10.90 11.70
MTH 171215C00032500 C 12/15/17 32.5 8.80 9.30
MTH 171215C00035000 C 12/15/17 35.0 6.80 7.20
MTH 171215C00037500 C 12/15/17 37.5 4.90 5.30
MTH 171215C00040000 C 12/15/17 40.0 3.50 3.80
MTH 171215C00042500 C 12/15/17 42.5 2.35 2.55
MTH 171215C00045000 C 12/15/17 45.0 1.45 1.70
MTH 171215C00047500 C 12/15/17 47.5 0.85 1.05
MTH 171215C00050000 C 12/15/17 50.0 0.45 0.65
MTH 171215C00055000 C 12/15/17 55.0 0.10 0.25
MTH 171215P00020000 P 12/15/17 20.0 0.00 0.10
MTH 171215P00022500 P 12/15/17 22.5 0.05 0.15
MTH 171215P00025000 P 12/15/17 25.0 0.10 0.20
MTH 171215P00027500 P 12/15/17 27.5 0.20 0.30
MTH 171215P00030000 P 12/15/17 30.0 0.30 0.45
MTH 171215P00032500 P 12/15/17 32.5 0.55 0.70
MTH 171215P00035000 P 12/15/17 35.0 1.05 1.20
MTH 171215P00037500 P 12/15/17 37.5 1.65 1.85
MTH 171215P00040000 P 12/15/17 40.0 2.65 2.90
MTH 171215P00042500 P 12/15/17 42.5 3.90 4.20
MTH 171215P00045000 P 12/15/17 45.0 5.50 5.90
MTH 171215P00047500 P 12/15/17 47.5 7.30 7.80
MTH 171215P00050000 P 12/15/17 50.0 9.20 9.90
MTH 171215P00055000 P 12/15/17 55.0 13.90 14.60

OPRA data is delayed 15 minutes.