$37.90 +0.08 (0.21%) Meritage Homes Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 37.90
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.08 (0.21%)
Prev Close: 37.82
Open: 37.77
Bid: 37.88
Ask: 37.92
Options:

Call Options: MTH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 MTH1422K20 16.70 0.00 16.90 251.0 18.60 216.0 0.0 0
22.50 MTH1422K22.5 14.20 0.00 14.40 268.0 15.80 99.0 0.0 0
25.00 MTH1422K25 11.80 0.00 11.90 307.0 13.30 181.0 0.0 0
30.00 MTH1422K30 6.90 0.00 7.00 320.0 8.30 173.0 0.0 0
35.00 MTH1422K35 3.30 0.00 3.30 52.0 3.70 232.0 4.0 386
40.00 MTH1422K40 0.70 -0.15 0.65 294.0 0.80 89.0 28.0 363
45.00 MTH1422K45 0.16 -0.09 0.05 10.0 0.25 339.0 2.0 2
50.00 MTH1422K50 0.15 0.00 0.00 0.0 0.15 214.0 0.0 0
55.00 MTH1422K55 0.05 0.00 0.00 0.0 0.05 44.0 0.0 0
60.00 MTH1422K60 0.10 0.00 0.00 0.0 0.10 21.0 0.0 0

Put Options: MTH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 MTH1422W20 0.05 0.00 0.00 0.0 0.05 61.0 0.0 0
22.50 MTH1422W22.5 0.05 0.00 0.00 0.0 0.05 59.0 0.0 0
25.00 MTH1422W25 0.10 0.00 0.05 59.0 0.10 250.0 0.0 0
30.00 MTH1422W30 0.45 0.40 0.05 136.0 0.25 348.0 5.0 137
35.00 MTH1422W35 0.60 0.00 0.50 79.0 0.60 105.0 78.0 204
40.00 MTH1422W40 2.60 0.00 2.70 109.0 2.90 45.0 9.0 68
45.00 MTH1422W45 6.60 0.00 6.90 157.0 8.10 295.0 0.0 0
50.00 MTH1422W50 11.50 0.00 11.80 101.0 13.10 212.0 0.0 0
55.00 MTH1422W55 16.60 0.00 16.80 92.0 18.10 183.0 0.0 0
60.00 MTH1422W60 21.40 0.00 21.10 224.0 23.80 237.0 0.0 0