M.D.C. HOLDINGS $38.75

down -0.21


20/5/2013 12:20 PM  |  NYSE : MDC  |  Industries : Construction / Residential Building Construction
Last Trade: 38.75
Trade Time: May 20 12:35 PM Eastern Daylight Time
Change: -0.21 (-0.54 %)
Prev Close: 38.96
Open: 38.79
Bid: 38.72
Ask: 38.75
12 Mo. Price Change : 49% - MDC has outperformed the S&P 500 by 21%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: MDC

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 MDC1318E20 0.00 0.00 18.40 32 19.40 12 0 0
21.00 MDC1318E21 0.00 0.00 17.30 107 18.40 32 0 0
22.00 MDC1318E22 0.00 0.00 16.30 235 17.40 113 0 0
23.00 MDC1318E23 0.00 0.00 15.40 32 16.40 32 0 0
24.00 MDC1318E24 0.00 0.00 14.40 121 15.40 113 0 0
25.00 MDC1318E25 0.00 0.00 13.30 235 14.40 134 0 0
26.00 MDC1318E26 0.00 0.00 12.40 121 13.40 116 0 0
27.00 MDC1318E27 0.00 0.00 11.40 235 12.30 230 0 0
28.00 MDC1318E28 0.00 0.00 10.40 235 11.30 230 0 0
29.00 MDC1318E29 0.00 0.00 9.40 235 10.30 230 0 0
30.00 MDC1318E30 7.90 0.00 8.40 262 9.30 336 0 0
31.00 MDC1318E31 6.51 0.00 7.40 121 8.30 127 0 0
32.00 MDC1318E32 2.39 0.00 6.40 121 7.30 230 0 0
33.00 MDC1318E33 5.80 0.00 5.30 235 6.30 230 0 0
34.00 MDC1318E34 4.70 0.00 4.50 275 5.10 209 0 0
35.00 MDC1318E35 3.00 0.00 3.40 378 4.30 271 0 0
36.00 MDC1318E36 2.80 0.00 2.70 466 3.20 218 0 0
37.00 MDC1318E37 1.95 0.00 1.85 203 2.05 72 0 0
38.00 MDC1318E38 1.02 0.00 0.85 300 1.05 215 0 0
39.00 MDC1318E39 0.05 0.00 0.00 0 0.05 33 0 491
40.00 MDC1318E40 0.10 0.00 0.00 0 0.05 639 0 159
41.00 MDC1318E41 0.07 0.00 0.00 0 0.05 759 0 70
42.00 MDC1318E42 0.15 0.00 0.00 0 0.05 809 0 336
43.00 MDC1318E43 0.05 0.00 0.00 0 0.05 840 0 14
44.00 MDC1318E44 0.05 0.00 0.00 0 0.05 664 0 43
45.00 MDC1318E45 0.00 0.00 0.00 0 0.05 840 0 0
46.00 MDC1318E46 0.00 0.00 0.00 0 0.05 763 0 0

Put Options: MDC

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 MDC1318Q20 0.00 0.00 0.00 0 0.05 684 0 0
21.00 MDC1318Q21 0.00 0.00 0.00 0 0.05 759 0 0
22.00 MDC1318Q22 0.00 0.00 0.00 0 0.05 802 0 0
23.00 MDC1318Q23 0.00 0.00 0.00 0 0.05 786 0 0
24.00 MDC1318Q24 0.00 0.00 0.00 0 0.05 799 0 0
25.00 MDC1318Q25 0.00 0.00 0.00 0 0.05 832 0 0
26.00 MDC1318Q26 0.00 0.00 0.00 0 0.05 753 0 0
27.00 MDC1318Q27 0.00 0.00 0.00 0 0.05 754 0 0
28.00 MDC1318Q28 0.00 0.00 0.00 0 0.05 678 0 0
29.00 MDC1318Q29 0.00 0.00 0.00 0 0.05 758 0 0
30.00 MDC1318Q30 0.40 0.00 0.00 0 0.05 784 0 5,261
31.00 MDC1318Q31 0.05 0.00 0.00 0 0.05 753 0 27
32.00 MDC1318Q32 0.05 0.00 0.00 0 0.05 756 0 180
33.00 MDC1318Q33 0.45 0.00 0.00 0 0.05 779 0 3,065
34.00 MDC1318Q34 0.05 0.00 0.00 0 0.05 754 0 2,083
35.00 MDC1318Q35 0.05 0.00 0.00 0 0.05 741 0 2,496
36.00 MDC1318Q36 0.11 0.00 0.00 0 0.05 759 0 827
37.00 MDC1318Q37 0.15 0.00 0.00 0 0.05 311 0 149
38.00 MDC1318Q38 0.15 0.00 0.00 0 0.05 362 0 167
39.00 MDC1318Q39 0.05 0.00 0.00 0 0.10 1 0 0
40.00 MDC1318Q40 6.80 0.00 0.70 124 1.15 127 0 0
41.00 MDC1318Q41 2.40 0.00 1.95 62 2.15 159 0 0
42.00 MDC1318Q42 3.80 0.00 2.70 121 3.20 208 0 0
43.00 MDC1318Q43 0.00 0.00 3.50 130 4.20 213 0 0
44.00 MDC1318Q44 0.00 0.00 4.60 120 5.20 100 0 0
45.00 MDC1318Q45 0.00 0.00 5.60 116 6.20 107 0 0
46.00 MDC1318Q46 0.00 0.00 6.60 121 7.20 100 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center