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 Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 170519C00020000 C 05/19/17 20.0 16.50 20.80
MTH 170519C00022500 C 05/19/17 22.5 14.20 18.50
MTH 170519C00025000 C 05/19/17 25.0 11.60 16.00
MTH 170519C00027500 C 05/19/17 27.5 10.60 13.50
MTH 170519C00030000 C 05/19/17 30.0 8.30 10.60
MTH 170519C00032500 C 05/19/17 32.5 5.80 8.10
MTH 170519C00035000 C 05/19/17 35.0 3.50 4.90
MTH 170519C00037500 C 05/19/17 37.5 1.75 2.05
MTH 170519C00040000 C 05/19/17 40.0 0.40 0.65
MTH 170519C00042500 C 05/19/17 42.5 0.00 0.25
MTH 170519C00045000 C 05/19/17 45.0 0.00 0.10
MTH 170519C00047500 C 05/19/17 47.5 0.00 0.10
MTH 170519C00050000 C 05/19/17 50.0 0.00 0.05
MTH 170519C00055000 C 05/19/17 55.0 0.00 0.05
MTH 170519P00020000 P 05/19/17 20.0 0.00 0.05
MTH 170519P00022500 P 05/19/17 22.5 0.00 0.05
MTH 170519P00025000 P 05/19/17 25.0 0.00 0.05
MTH 170519P00027500 P 05/19/17 27.5 0.00 0.10
MTH 170519P00030000 P 05/19/17 30.0 0.00 0.10
MTH 170519P00032500 P 05/19/17 32.5 0.00 0.25
MTH 170519P00035000 P 05/19/17 35.0 0.00 0.40
MTH 170519P00037500 P 05/19/17 37.5 0.35 0.50
MTH 170519P00040000 P 05/19/17 40.0 1.40 1.70
MTH 170519P00042500 P 05/19/17 42.5 2.90 4.20
MTH 170519P00045000 P 05/19/17 45.0 4.40 7.10
MTH 170519P00047500 P 05/19/17 47.5 6.00 9.40
MTH 170519P00050000 P 05/19/17 50.0 8.50 11.80
MTH 170519P00055000 P 05/19/17 55.0 13.60 17.30
MTH 170616C00017500 C 06/16/17 17.5 19.00 23.60
MTH 170616C00020000 C 06/16/17 20.0 16.50 21.10
MTH 170616C00022500 C 06/16/17 22.5 14.10 18.80
MTH 170616C00025000 C 06/16/17 25.0 13.10 15.90
MTH 170616C00027500 C 06/16/17 27.5 10.70 13.50
MTH 170616C00030000 C 06/16/17 30.0 8.30 10.70
MTH 170616C00032500 C 06/16/17 32.5 6.00 7.80
MTH 170616C00035000 C 06/16/17 35.0 3.90 4.70
MTH 170616C00037500 C 06/16/17 37.5 2.20 2.50
MTH 170616C00040000 C 06/16/17 40.0 0.85 1.15
MTH 170616C00042500 C 06/16/17 42.5 0.25 0.45
MTH 170616C00045000 C 06/16/17 45.0 0.00 0.30
MTH 170616C00047500 C 06/16/17 47.5 0.00 0.10
MTH 170616C00050000 C 06/16/17 50.0 0.00 0.10
MTH 170616P00017500 P 06/16/17 17.5 0.00 0.05
MTH 170616P00020000 P 06/16/17 20.0 0.00 0.05
MTH 170616P00022500 P 06/16/17 22.5 0.00 0.10
MTH 170616P00025000 P 06/16/17 25.0 0.00 0.15
MTH 170616P00027500 P 06/16/17 27.5 0.00 0.25
MTH 170616P00030000 P 06/16/17 30.0 0.00 0.35
MTH 170616P00032500 P 06/16/17 32.5 0.05 0.40
MTH 170616P00035000 P 06/16/17 35.0 0.25 0.45
MTH 170616P00037500 P 06/16/17 37.5 0.75 0.95
MTH 170616P00040000 P 06/16/17 40.0 1.90 2.10
MTH 170616P00042500 P 06/16/17 42.5 3.50 4.10
MTH 170616P00045000 P 06/16/17 45.0 4.80 6.60
MTH 170616P00047500 P 06/16/17 47.5 6.20 9.70
MTH 170616P00050000 P 06/16/17 50.0 8.50 12.20
MTH 170915C00017500 C 09/15/17 17.5 20.80 23.50
MTH 170915C00020000 C 09/15/17 20.0 18.10 21.00
MTH 170915C00022500 C 09/15/17 22.5 15.90 18.50
MTH 170915C00025000 C 09/15/17 25.0 13.50 16.00
MTH 170915C00027500 C 09/15/17 27.5 11.00 13.50
MTH 170915C00030000 C 09/15/17 30.0 8.90 11.00
MTH 170915C00032500 C 09/15/17 32.5 7.10 7.70
MTH 170915C00035000 C 09/15/17 35.0 5.20 5.70
MTH 170915C00037500 C 09/15/17 37.5 3.50 4.00
MTH 170915C00040000 C 09/15/17 40.0 2.20 2.60
MTH 170915C00042500 C 09/15/17 42.5 1.25 1.60
MTH 170915C00045000 C 09/15/17 45.0 0.70 0.95
MTH 170915C00047500 C 09/15/17 47.5 0.30 0.65
MTH 170915C00050000 C 09/15/17 50.0 0.10 0.50
MTH 170915P00017500 P 09/15/17 17.5 0.00 0.25
MTH 170915P00020000 P 09/15/17 20.0 0.00 0.25
MTH 170915P00022500 P 09/15/17 22.5 0.15 0.40
MTH 170915P00025000 P 09/15/17 25.0 0.05 0.45
MTH 170915P00027500 P 09/15/17 27.5 0.10 0.50
MTH 170915P00030000 P 09/15/17 30.0 0.25 0.65
MTH 170915P00032500 P 09/15/17 32.5 0.70 0.90
MTH 170915P00035000 P 09/15/17 35.0 1.15 1.40
MTH 170915P00037500 P 09/15/17 37.5 1.90 2.10
MTH 170915P00040000 P 09/15/17 40.0 3.00 3.50
MTH 170915P00042500 P 09/15/17 42.5 4.50 5.00
MTH 170915P00045000 P 09/15/17 45.0 5.70 6.90
MTH 170915P00047500 P 09/15/17 47.5 7.60 9.40
MTH 170915P00050000 P 09/15/17 50.0 10.30 11.80
MTH 171215C00020000 C 12/15/17 20.0 18.30 21.20
MTH 171215C00022500 C 12/15/17 22.5 15.80 18.90
MTH 171215C00025000 C 12/15/17 25.0 13.80 16.10
MTH 171215C00027500 C 12/15/17 27.5 11.10 14.20
MTH 171215C00030000 C 12/15/17 30.0 9.60 10.40
MTH 171215C00032500 C 12/15/17 32.5 7.50 8.40
MTH 171215C00035000 C 12/15/17 35.0 6.00 6.60
MTH 171215C00037500 C 12/15/17 37.5 4.50 5.00
MTH 171215C00040000 C 12/15/17 40.0 3.20 3.60
MTH 171215C00042500 C 12/15/17 42.5 2.20 2.60
MTH 171215C00045000 C 12/15/17 45.0 1.40 1.90
MTH 171215C00047500 C 12/15/17 47.5 0.90 1.30
MTH 171215C00050000 C 12/15/17 50.0 0.55 1.05
MTH 171215C00055000 C 12/15/17 55.0 0.20 0.55
MTH 171215P00020000 P 12/15/17 20.0 0.05 0.45
MTH 171215P00022500 P 12/15/17 22.5 0.10 0.45
MTH 171215P00025000 P 12/15/17 25.0 0.20 0.55
MTH 171215P00027500 P 12/15/17 27.5 0.35 0.85
MTH 171215P00030000 P 12/15/17 30.0 0.75 1.00
MTH 171215P00032500 P 12/15/17 32.5 1.25 1.45
MTH 171215P00035000 P 12/15/17 35.0 1.85 2.30
MTH 171215P00037500 P 12/15/17 37.5 2.75 3.20
MTH 171215P00040000 P 12/15/17 40.0 3.90 4.50
MTH 171215P00042500 P 12/15/17 42.5 5.30 5.80
MTH 171215P00045000 P 12/15/17 45.0 7.00 7.60
MTH 171215P00047500 P 12/15/17 47.5 8.20 9.50
MTH 171215P00050000 P 12/15/17 50.0 10.30 12.20
MTH 171215P00055000 P 12/15/17 55.0 14.30 17.00

OPRA data is delayed 15 minutes.