$37.75 -1.09 (-2.81%) Meritage Homes Corp - NYSE

Sep. 22, 2014 | 10:50 AM
Last Trade: 37.75
Trade Time: Sep 22 10:50 AM Eastern Daylight Time
Change: -1.09 (-2.81%)
Prev Close: 38.84
Open: 38.75
Bid: 37.72
Ask: 37.78
Options:

Call Options: MTH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 MTH1418J20 18.50 0.00 17.50 152.0 19.30 553.0 0.0 0
22.50 MTH1418J22.5 15.80 0.00 14.60 181.0 16.80 110.0 0.0 0
25.00 MTH1418J25 13.60 0.00 12.50 83.0 14.30 213.0 0.0 0
30.00 MTH1418J30 8.70 0.00 7.30 478.0 9.20 701.0 0.0 0
35.00 MTH1418J35 4.20 0.00 2.90 250.0 3.80 916.0 6.0 6
40.00 MTH1418J40 0.35 -0.45 0.35 397.0 0.50 493.0 15.0 61
45.00 MTH1418J45 0.06 0.00 0.05 388.0 0.15 460.0 6.0 73
50.00 MTH1418J50 0.05 0.00 0.05 470.0 0.05 54.0 0.0 0
55.00 MTH1418J55 0.05 0.00 0.00 0.0 0.05 53.0 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 56.0 0.0 0
22.50 MTH1418V22.5 0.05 0.00 0.00 0.0 0.05 53.0 0.0 0
25.00 MTH1418V25 0.05 0.00 0.00 0.0 0.05 56.0 0.0 0
30.00 MTH1418V30 0.05 0.00 0.00 0.0 0.10 175.0 0.0 0
35.00 MTH1418V35 0.14 0.09 0.05 2258.0 0.30 57.0 3.0 0
40.00 MTH1418V40 1.70 0.00 2.25 952.0 2.75 229.0 16.0 358
45.00 MTH1418V45 3.58 -1.32 5.90 884.0 7.50 189.0 6.0 6
50.00 MTH1418V50 9.80 0.00 10.80 288.0 12.70 207.0 0.0 0
55.00 MTH1418V55 14.70 0.00 15.90 623.0 17.50 122.0 0.0 0