$35.10 -0.40 (-1.13%) Meritage Homes Corp - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 35.10
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.40 (-1.13%)
Prev Close: 35.50
Open: 35.48
Bid: 31.93
Ask: 38.34
Options:

Call Options: MTH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 MTH1418J20 14.30 0.00 14.30 693.0 16.60 803.0 0.0 0
22.50 MTH1418J22.5 11.70 0.00 11.70 148.0 14.10 76.0 0.0 0
25.00 MTH1418J25 9.90 0.00 9.90 229.0 11.00 288.0 0.0 0
30.00 MTH1418J30 5.00 0.00 5.00 175.0 5.90 423.0 0.0 0
35.00 MTH1418J35 1.16 0.00 0.90 278.0 1.10 734.0 168.0 12
40.00 MTH1418J40 0.08 0.00 0.05 11.0 0.15 488.0 2.0 101
45.00 MTH1418J45 0.03 0.00 0.05 388.0 0.05 184.0 1.0 70
50.00 MTH1418J50 0.05 0.00 0.05 470.0 0.05 204.0 0.0 0
55.00 MTH1418J55 0.05 0.00 0.00 0.0 0.05 188.0 0.0 0

Put Options: MTH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 MTH1418V20 0.05 0.00 0.00 0.0 0.05 254.0 0.0 0
22.50 MTH1418V22.5 0.05 0.00 0.00 0.0 0.05 224.0 0.0 0
25.00 MTH1418V25 0.05 0.00 0.00 0.0 0.05 243.0 0.0 0
30.00 MTH1418V30 0.10 0.00 0.00 0.0 0.10 366.0 0.0 0
35.00 MTH1418V35 0.85 0.00 0.80 33.0 0.90 102.0 54.0 187
40.00 MTH1418V40 4.66 0.00 4.80 55.0 5.10 143.0 10.0 356
45.00 MTH1418V45 3.58 -5.42 9.00 574.0 10.10 287.0 6.0 6
50.00 MTH1418V50 13.50 0.00 13.50 125.0 15.70 39.0 0.0 0
55.00 MTH1418V55 18.60 0.00 18.60 894.0 20.60 397.0 0.0 0