Meritage Homes Corp $41.95

down -0.11


21/8/2014 04:04 PM  |  NYSE : MTH  
Industries : Materials & Construction / Residential Construction
Last Trade: 41.95
Trade Time: Aug 21 04:04 PM Eastern Daylight Time
Change: -0.11 (-0.26 %)
Prev Close: 42.06
Open: 42.06
Bid: 41.42
Ask: 43.33
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MTH Trend Analysis - it has underperformed the S&P 500 by 17%
Options:

Call Options: MTH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 MTH1420I22.5 18.30 0.00 18.30 607.0 21.00 577.0 0.0 0
25.00 MTH1420I25 17.10 0.00 16.30 658.0 18.40 618.0 3.0 12
30.00 MTH1420I30 11.60 0.00 10.90 289.0 12.90 143.0 0.0 0
35.00 MTH1420I35 5.60 -0.70 6.60 549.0 7.60 472.0 20.0 73
40.00 MTH1420I40 2.35 0.00 2.40 132.0 2.95 265.0 2.0 2,228
45.00 MTH1420I45 0.44 0.14 0.30 244.0 0.45 101.0 23.0 7,246
50.00 MTH1420I50 0.05 0.00 0.05 10.0 0.05 25.0 48.0 1,337
55.00 MTH1420I55 0.18 0.13 0.05 134.0 0.05 72.0 34.0 46
60.00 MTH1420I60 0.40 0.35 0.05 10.0 0.05 80.0 5.0 70
65.00 MTH1420I65 1.10 1.05 0.05 607.0 0.05 74.0 10.0 89

Put Options: MTH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 MTH1420U22.5 0.05 0.00 0.05 24.0 0.05 69.0 0.0 0
25.00 MTH1420U25 0.19 0.14 0.05 10.0 0.05 57.0 4.0 4
30.00 MTH1420U30 0.45 0.40 0.05 4.0 0.05 48.0 4.0 23
35.00 MTH1420U35 0.05 -0.10 0.05 3.0 0.15 382.0 3.0 4,756
40.00 MTH1420U40 0.55 0.00 0.50 125.0 0.60 76.0 109.0 1,699
45.00 MTH1420U45 3.11 -0.09 3.30 123.0 3.60 316.0 106.0 166
50.00 MTH1420U50 11.10 3.40 7.40 760.0 8.40 212.0 4.0 45
55.00 MTH1420U55 17.20 4.40 12.10 563.0 13.30 172.0 1.0 4
60.00 MTH1420U60 13.40 -4.10 16.70 607.0 19.00 338.0 11.0 12
65.00 MTH1420U65 23.00 0.40 21.70 593.0 24.00 457.0 1.0 3
Trading Center