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 Aug 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 170915C00017500 C 09/15/17 17.5 23.20 24.50
MTH 170915C00020000 C 09/15/17 20.0 20.90 22.00
MTH 170915C00022500 C 09/15/17 22.5 18.40 19.30
MTH 170915C00025000 C 09/15/17 25.0 15.80 16.90
MTH 170915C00027500 C 09/15/17 27.5 13.30 14.40
MTH 170915C00030000 C 09/15/17 30.0 10.70 11.90
MTH 170915C00032500 C 09/15/17 32.5 8.40 9.10
MTH 170915C00035000 C 09/15/17 35.0 5.80 6.60
MTH 170915C00037500 C 09/15/17 37.5 3.60 4.10
MTH 170915C00040000 C 09/15/17 40.0 1.55 1.80
MTH 170915C00042500 C 09/15/17 42.5 0.35 0.50
MTH 170915C00045000 C 09/15/17 45.0 0.00 0.10
MTH 170915C00047500 C 09/15/17 47.5 0.00 0.05
MTH 170915C00050000 C 09/15/17 50.0 0.00 0.05
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 0.05
MTH 170915P00025000 P 09/15/17 25.0 0.00 0.05
MTH 170915P00027500 P 09/15/17 27.5 0.00 0.05
MTH 170915P00030000 P 09/15/17 30.0 0.00 0.05
MTH 170915P00032500 P 09/15/17 32.5 0.00 0.10
MTH 170915P00035000 P 09/15/17 35.0 0.00 0.10
MTH 170915P00037500 P 09/15/17 37.5 0.05 0.15
MTH 170915P00040000 P 09/15/17 40.0 0.45 0.60
MTH 170915P00042500 P 09/15/17 42.5 1.60 1.85
MTH 170915P00045000 P 09/15/17 45.0 3.60 4.00
MTH 170915P00047500 P 09/15/17 47.5 6.00 6.50
MTH 170915P00050000 P 09/15/17 50.0 8.30 9.20
MTH 171020C00022500 C 10/20/17 22.5 18.40 19.20
MTH 171020C00025000 C 10/20/17 25.0 15.90 16.60
MTH 171020C00027500 C 10/20/17 27.5 13.20 14.30
MTH 171020C00030000 C 10/20/17 30.0 10.80 11.60
MTH 171020C00032500 C 10/20/17 32.5 8.50 9.20
MTH 171020C00035000 C 10/20/17 35.0 6.10 6.80
MTH 171020C00037500 C 10/20/17 37.5 4.00 4.50
MTH 171020C00040000 C 10/20/17 40.0 2.20 2.40
MTH 171020C00042500 C 10/20/17 42.5 0.90 1.10
MTH 171020C00045000 C 10/20/17 45.0 0.25 0.45
MTH 171020C00047500 C 10/20/17 47.5 0.05 0.15
MTH 171020C00050000 C 10/20/17 50.0 0.00 0.05
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 0.10
MTH 171020P00032500 P 10/20/17 32.5 0.00 0.10
MTH 171020P00035000 P 10/20/17 35.0 0.10 0.25
MTH 171020P00037500 P 10/20/17 37.5 0.40 0.50
MTH 171020P00040000 P 10/20/17 40.0 1.00 1.15
MTH 171020P00042500 P 10/20/17 42.5 2.15 2.35
MTH 171020P00045000 P 10/20/17 45.0 3.90 4.30
MTH 171020P00047500 P 10/20/17 47.5 6.00 6.60
MTH 171020P00050000 P 10/20/17 50.0 8.40 9.20
MTH 171020P00055000 P 10/20/17 55.0 13.20 14.30
MTH 171020P00060000 P 10/20/17 60.0 18.20 19.10
MTH 171215C00020000 C 12/15/17 20.0 20.90 21.70
MTH 171215C00022500 C 12/15/17 22.5 18.30 19.30
MTH 171215C00025000 C 12/15/17 25.0 16.00 16.70
MTH 171215C00027500 C 12/15/17 27.5 13.40 14.30
MTH 171215C00030000 C 12/15/17 30.0 10.90 11.80
MTH 171215C00032500 C 12/15/17 32.5 8.90 9.50
MTH 171215C00035000 C 12/15/17 35.0 6.70 7.20
MTH 171215C00037500 C 12/15/17 37.5 4.80 5.10
MTH 171215C00040000 C 12/15/17 40.0 3.10 3.40
MTH 171215C00042500 C 12/15/17 42.5 1.90 2.20
MTH 171215C00045000 C 12/15/17 45.0 1.00 1.30
MTH 171215C00047500 C 12/15/17 47.5 0.50 0.65
MTH 171215C00050000 C 12/15/17 50.0 0.20 0.40
MTH 171215C00052500 C 12/15/17 52.5 0.05 0.20
MTH 171215C00055000 C 12/15/17 55.0 0.00 0.15
MTH 171215P00020000 P 12/15/17 20.0 0.00 0.10
MTH 171215P00022500 P 12/15/17 22.5 0.00 0.10
MTH 171215P00025000 P 12/15/17 25.0 0.00 0.10
MTH 171215P00027500 P 12/15/17 27.5 0.00 0.25
MTH 171215P00030000 P 12/15/17 30.0 0.10 0.30
MTH 171215P00032500 P 12/15/17 32.5 0.25 0.40
MTH 171215P00035000 P 12/15/17 35.0 0.50 0.65
MTH 171215P00037500 P 12/15/17 37.5 0.95 1.15
MTH 171215P00040000 P 12/15/17 40.0 1.80 1.95
MTH 171215P00042500 P 12/15/17 42.5 2.95 3.20
MTH 171215P00045000 P 12/15/17 45.0 4.60 4.90
MTH 171215P00047500 P 12/15/17 47.5 6.50 7.00
MTH 171215P00050000 P 12/15/17 50.0 8.60 9.20
MTH 171215P00052500 P 12/15/17 52.5 10.90 11.70
MTH 171215P00055000 P 12/15/17 55.0 13.40 14.50
MTH 180316C00022500 C 03/16/18 22.5 18.20 19.40
MTH 180316C00025000 C 03/16/18 25.0 15.80 17.20
MTH 180316C00027500 C 03/16/18 27.5 13.70 15.40
MTH 180316C00030000 C 03/16/18 30.0 11.50 13.20
MTH 180316C00032500 C 03/16/18 32.5 9.30 10.20
MTH 180316C00035000 C 03/16/18 35.0 7.40 8.10
MTH 180316C00037500 C 03/16/18 37.5 5.50 6.10
MTH 180316C00040000 C 03/16/18 40.0 4.10 4.50
MTH 180316C00042500 C 03/16/18 42.5 2.80 3.20
MTH 180316C00045000 C 03/16/18 45.0 1.85 2.30
MTH 180316C00047500 C 03/16/18 47.5 1.15 1.55
MTH 180316C00050000 C 03/16/18 50.0 0.75 1.05
MTH 180316C00052500 C 03/16/18 52.5 0.45 0.65
MTH 180316C00055000 C 03/16/18 55.0 0.25 0.50
MTH 180316C00060000 C 03/16/18 60.0 0.00 0.20
MTH 180316P00022500 P 03/16/18 22.5 0.00 0.15
MTH 180316P00025000 P 03/16/18 25.0 0.10 0.25
MTH 180316P00027500 P 03/16/18 27.5 0.15 0.70
MTH 180316P00030000 P 03/16/18 30.0 0.35 0.60
MTH 180316P00032500 P 03/16/18 32.5 0.60 0.90
MTH 180316P00035000 P 03/16/18 35.0 1.10 1.40
MTH 180316P00037500 P 03/16/18 37.5 1.75 1.95
MTH 180316P00040000 P 03/16/18 40.0 2.65 3.00
MTH 180316P00042500 P 03/16/18 42.5 3.80 4.40
MTH 180316P00045000 P 03/16/18 45.0 5.30 5.90
MTH 180316P00047500 P 03/16/18 47.5 7.00 7.70
MTH 180316P00050000 P 03/16/18 50.0 9.00 9.60
MTH 180316P00052500 P 03/16/18 52.5 11.20 11.90
MTH 180316P00055000 P 03/16/18 55.0 13.60 14.20
MTH 180316P00060000 P 03/16/18 60.0 18.10 19.50

OPRA data is delayed 15 minutes.