$40.24 -0.36 (-0.89%) Meritage Homes Corp - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 40.24
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.36 (-0.89%)
Prev Close: 40.60
Open: 40.66
Bid: 40.23
Ask: 40.24
Options:

Call Options: MTH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 MTH1420L22.5 16.30 0.00 16.90 88.0 18.80 52.0 0.0 0
25.00 MTH1420L25 14.00 0.20 14.60 22.0 16.30 61.0 1.0 1
30.00 MTH1420L30 8.10 -1.70 9.40 128.0 11.30 77.0 1.0 33
35.00 MTH1420L35 5.70 0.00 4.80 212.0 5.40 86.0 1.0 212
40.00 MTH1420L40 1.10 -0.43 1.10 66.0 1.30 169.0 4.0 1,151
45.00 MTH1420L45 0.10 -0.15 0.05 10.0 0.20 938.0 1.0 2,014
50.00 MTH1420L50 0.02 -0.03 0.05 26.0 0.05 65.0 10.0 518
55.00 MTH1420L55 0.65 0.60 0.05 22.0 0.05 77.0 3.0 19
60.00 MTH1420L60 0.40 0.35 0.05 58.0 0.05 80.0 6.0 6

Put Options: MTH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 MTH1420X22.5 0.30 0.25 0.05 31.0 0.05 43.0 750.0 750
25.00 MTH1420X25 0.05 0.00 0.05 15.0 0.05 82.0 0.0 0
30.00 MTH1420X30 0.40 0.30 0.05 308.0 0.05 79.0 10.0 444
35.00 MTH1420X35 0.30 0.25 0.05 353.0 0.15 373.0 40.0 3,676
40.00 MTH1420X40 0.95 0.00 0.90 168.0 1.05 103.0 12.0 921
45.00 MTH1420X45 11.40 7.20 4.70 28.0 5.30 200.0 12.0 52
50.00 MTH1420X50 11.50 2.50 8.80 188.0 10.30 84.0 2.0 5
55.00 MTH1420X55 12.80 0.00 13.40 75.0 15.80 25.0 0.0 0
60.00 MTH1420X60 18.50 0.00 18.30 98.0 20.60 30.0 0.0 0