$40.13 +0.81 (2.06%) Meritage Homes Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 40.13
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.81 (2.06%)
Prev Close: 39.32
Open: 39.90
Bid: 40.13
Ask: 40.15
Options:

Call Options: MTH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 MTH1420L22.5 15.00 0.00 17.10 93.0 18.20 52.0 0.0 0
25.00 MTH1420L25 14.00 1.50 14.60 42.0 15.60 35.0 1.0 1
30.00 MTH1420L30 8.10 0.50 9.50 176.0 10.50 87.0 1.0 33
35.00 MTH1420L35 3.87 -0.33 4.80 223.0 5.50 158.0 1.0 214
40.00 MTH1420L40 1.30 0.55 1.25 12.0 1.45 109.0 38.0 1,109
45.00 MTH1420L45 0.10 -0.10 0.05 10.0 0.25 547.0 1.0 2,013
50.00 MTH1420L50 0.05 0.00 0.05 26.0 0.05 49.0 2.0 518
55.00 MTH1420L55 0.65 0.60 0.05 22.0 0.05 80.0 3.0 19
60.00 MTH1420L60 0.40 0.35 0.05 58.0 0.05 59.0 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 34.0 750.0 750
25.00 MTH1420X25 0.05 0.00 0.05 15.0 0.05 80.0 0.0 0
30.00 MTH1420X30 0.40 0.30 0.05 308.0 0.10 317.0 10.0 444
35.00 MTH1420X35 0.30 0.20 0.10 221.0 0.25 541.0 40.0 3,676
40.00 MTH1420X40 1.20 -0.30 1.00 137.0 1.15 31.0 4.0 920
45.00 MTH1420X45 11.40 6.00 4.60 130.0 5.20 231.0 12.0 52
50.00 MTH1420X50 11.50 1.20 9.50 69.0 10.50 139.0 2.0 5
55.00 MTH1420X55 14.70 0.00 14.30 4.0 15.50 4.0 0.0 0
60.00 MTH1420X60 20.10 0.00 19.40 67.0 20.50 30.0 0.0 0