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 Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 170317C00020000 C 03/17/17 20.0 13.40 14.60
MTH 170317C00022500 C 03/17/17 22.5 10.80 12.10
MTH 170317C00025000 C 03/17/17 25.0 8.30 9.40
MTH 170317C00027500 C 03/17/17 27.5 5.90 6.90
MTH 170317C00030000 C 03/17/17 30.0 3.50 4.40
MTH 170317C00032500 C 03/17/17 32.5 2.00 2.20
MTH 170317C00035000 C 03/17/17 35.0 0.60 0.65
MTH 170317C00037500 C 03/17/17 37.5 0.10 0.15
MTH 170317C00040000 C 03/17/17 40.0 0.00 0.15
MTH 170317C00042500 C 03/17/17 42.5 0.00 0.10
MTH 170317C00045000 C 03/17/17 45.0 0.00 0.10
MTH 170317C00047500 C 03/17/17 47.5 0.00 0.05
MTH 170317C00050000 C 03/17/17 50.0 0.00 0.05
MTH 170317C00055000 C 03/17/17 55.0 0.00 0.05
MTH 170317C00060000 C 03/17/17 60.0 0.00 0.05
MTH 170317P00020000 P 03/17/17 20.0 0.00 0.10
MTH 170317P00022500 P 03/17/17 22.5 0.00 0.10
MTH 170317P00025000 P 03/17/17 25.0 0.00 0.25
MTH 170317P00027500 P 03/17/17 27.5 0.05 0.20
MTH 170317P00030000 P 03/17/17 30.0 0.10 0.20
MTH 170317P00032500 P 03/17/17 32.5 0.45 0.55
MTH 170317P00035000 P 03/17/17 35.0 1.45 1.65
MTH 170317P00037500 P 03/17/17 37.5 3.40 4.30
MTH 170317P00040000 P 03/17/17 40.0 5.70 6.70
MTH 170317P00042500 P 03/17/17 42.5 8.20 9.20
MTH 170317P00045000 P 03/17/17 45.0 10.40 11.70
MTH 170317P00047500 P 03/17/17 47.5 12.90 14.20
MTH 170317P00050000 P 03/17/17 50.0 15.40 16.70
MTH 170317P00055000 P 03/17/17 55.0 20.50 21.70
MTH 170317P00060000 P 03/17/17 60.0 25.50 26.70
MTH 170616C00017500 C 06/16/17 17.5 15.70 17.20
MTH 170616C00020000 C 06/16/17 20.0 13.50 14.80
MTH 170616C00022500 C 06/16/17 22.5 11.00 12.40
MTH 170616C00025000 C 06/16/17 25.0 8.70 9.70
MTH 170616C00027500 C 06/16/17 27.5 6.50 7.50
MTH 170616C00030000 C 06/16/17 30.0 4.50 5.30
MTH 170616C00032500 C 06/16/17 32.5 3.20 3.50
MTH 170616C00035000 C 06/16/17 35.0 1.90 2.15
MTH 170616C00037500 C 06/16/17 37.5 1.00 1.20
MTH 170616C00040000 C 06/16/17 40.0 0.50 0.75
MTH 170616C00042500 C 06/16/17 42.5 0.25 0.45
MTH 170616C00045000 C 06/16/17 45.0 0.00 0.45
MTH 170616C00047500 C 06/16/17 47.5 0.00 0.30
MTH 170616C00050000 C 06/16/17 50.0 0.00 0.20
MTH 170616P00017500 P 06/16/17 17.5 0.00 0.35
MTH 170616P00020000 P 06/16/17 20.0 0.10 0.50
MTH 170616P00022500 P 06/16/17 22.5 0.05 0.50
MTH 170616P00025000 P 06/16/17 25.0 0.25 0.65
MTH 170616P00027500 P 06/16/17 27.5 0.50 0.70
MTH 170616P00030000 P 06/16/17 30.0 0.90 1.10
MTH 170616P00032500 P 06/16/17 32.5 1.65 1.85
MTH 170616P00035000 P 06/16/17 35.0 2.75 3.10
MTH 170616P00037500 P 06/16/17 37.5 4.30 4.80
MTH 170616P00040000 P 06/16/17 40.0 6.20 6.70
MTH 170616P00042500 P 06/16/17 42.5 8.40 9.60
MTH 170616P00045000 P 06/16/17 45.0 10.50 11.80
MTH 170616P00047500 P 06/16/17 47.5 12.80 14.30
MTH 170616P00050000 P 06/16/17 50.0 15.50 16.90
MTH 170915C00017500 C 09/15/17 17.5 15.90 17.50
MTH 170915C00020000 C 09/15/17 20.0 13.60 15.10
MTH 170915C00022500 C 09/15/17 22.5 11.30 12.70
MTH 170915C00025000 C 09/15/17 25.0 9.10 10.20
MTH 170915C00027500 C 09/15/17 27.5 7.20 8.30
MTH 170915C00030000 C 09/15/17 30.0 5.80 6.40
MTH 170915C00032500 C 09/15/17 32.5 4.20 4.60
MTH 170915C00035000 C 09/15/17 35.0 2.90 3.20
MTH 170915C00037500 C 09/15/17 37.5 1.90 2.20
MTH 170915C00040000 C 09/15/17 40.0 1.20 1.55
MTH 170915C00042500 C 09/15/17 42.5 0.70 1.05
MTH 170915C00045000 C 09/15/17 45.0 0.45 0.70
MTH 170915C00047500 C 09/15/17 47.5 0.25 0.55
MTH 170915C00050000 C 09/15/17 50.0 0.00 0.50
MTH 170915P00017500 P 09/15/17 17.5 0.00 0.50
MTH 170915P00020000 P 09/15/17 20.0 0.20 0.60
MTH 170915P00022500 P 09/15/17 22.5 0.40 0.80
MTH 170915P00025000 P 09/15/17 25.0 0.65 0.95
MTH 170915P00027500 P 09/15/17 27.5 1.05 1.35
MTH 170915P00030000 P 09/15/17 30.0 1.65 2.00
MTH 170915P00032500 P 09/15/17 32.5 2.55 2.90
MTH 170915P00035000 P 09/15/17 35.0 3.70 4.10
MTH 170915P00037500 P 09/15/17 37.5 5.20 5.60
MTH 170915P00040000 P 09/15/17 40.0 6.90 7.60
MTH 170915P00042500 P 09/15/17 42.5 8.80 9.70
MTH 170915P00045000 P 09/15/17 45.0 10.70 12.20
MTH 170915P00047500 P 09/15/17 47.5 13.00 14.50
MTH 170915P00050000 P 09/15/17 50.0 15.40 16.90

OPRA data is delayed 15 minutes.