$27.55 0.00 (0.00%) MDC Holdings Inc - NYSE

Sep. 12, 2014 | 04:05 PM
Last Trade: 27.55
Trade Time: Sep 12 04:05 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 27.55
Open: 28.22
Bid: 27.55
Ask: 27.56
Options:

Call Options: MDC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 MDC1420I18 9.20 0.00 9.20 907.0 9.80 432.0 0.0 0
19.00 MDC1420I19 8.10 0.00 8.10 30.0 8.80 88.0 0.0 0
20.00 MDC1420I20 7.20 0.00 7.20 41.0 7.70 40.0 0.0 0
21.00 MDC1420I21 6.20 0.00 6.20 76.0 6.70 67.0 0.0 0
22.00 MDC1420I22 5.20 0.00 5.20 86.0 5.70 192.0 0.0 0
23.00 MDC1420I23 4.20 0.00 4.20 81.0 4.70 81.0 0.0 0
24.00 MDC1420I24 5.30 2.10 3.20 1060.0 3.70 266.0 6.0 6
25.00 MDC1420I25 2.05 -0.20 2.25 76.0 2.70 153.0 1.0 1
26.00 MDC1420I26 2.15 0.85 1.30 717.0 1.70 381.0 3.0 42
27.00 MDC1420I27 0.70 0.00 0.65 76.0 0.80 378.0 47.0 210
28.00 MDC1420I28 0.15 0.00 0.10 426.0 0.20 255.0 5.0 7,141
29.00 MDC1420I29 0.10 0.05 0.05 29.0 0.15 1449.0 25.0 3,926
30.00 MDC1420I30 0.07 0.02 0.05 2.0 0.05 267.0 10.0 1,131
31.00 MDC1420I31 0.05 0.00 0.05 1.0 0.05 239.0 1.0 4,255
32.00 MDC1420I32 0.05 0.00 0.05 2.0 0.05 175.0 2.0 89
33.00 MDC1420I33 0.10 0.05 0.05 400.0 0.05 175.0 5.0 28
34.00 MDC1420I34 0.05 0.00 0.05 4.0 0.05 256.0 10.0 47
35.00 MDC1420I35 0.20 0.15 0.05 10.0 0.05 175.0 3.0 42
36.00 MDC1420I36 0.40 0.35 0.05 11.0 0.05 226.0 3.0 10
37.00 MDC1420I37 0.45 0.40 0.05 10.0 0.05 224.0 2.0 3
38.00 MDC1420I38 0.05 0.00 0.05 10.0 0.05 292.0 0.0 0
39.00 MDC1420I39 0.45 0.40 0.05 10.0 0.05 289.0 10.0 10
40.00 MDC1420I40 0.05 0.00 0.05 10.0 0.05 205.0 0.0 0
41.00 MDC1420I41 0.05 0.00 0.05 10.0 0.05 205.0 0.0 0
42.00 MDC1420I42 0.05 0.00 0.05 10.0 0.05 207.0 0.0 0
43.00 MDC1420I43 0.20 0.15 0.05 10.0 0.05 218.0 10.0 10
44.00 MDC1420I44 0.05 0.00 0.05 10.0 0.05 196.0 0.0 0
45.00 MDC1420I45 0.05 0.00 0.05 10.0 0.05 174.0 0.0 0

Put Options: MDC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 MDC1420U18 0.05 0.00 0.05 10.0 0.05 202.0 0.0 0
19.00 MDC1420U19 0.05 0.00 0.05 10.0 0.05 247.0 0.0 0
20.00 MDC1420U20 0.05 0.00 0.05 10.0 0.05 237.0 0.0 0
21.00 MDC1420U21 0.05 0.00 0.05 10.0 0.05 249.0 0.0 0
22.00 MDC1420U22 0.05 0.00 0.05 10.0 0.05 583.0 161.0 210
23.00 MDC1420U23 0.18 0.13 0.05 920.0 0.05 282.0 10.0 41
24.00 MDC1420U24 0.05 0.00 0.05 385.0 0.05 293.0 20.0 294
25.00 MDC1420U25 0.05 0.00 0.05 559.0 0.05 259.0 30.0 515
26.00 MDC1420U26 0.05 0.00 0.05 6.0 0.10 688.0 3.0 382
27.00 MDC1420U27 0.15 0.00 0.10 222.0 0.20 582.0 44.0 1,303
28.00 MDC1420U28 0.60 0.00 0.55 98.0 0.70 340.0 5.0 2,683
29.00 MDC1420U29 0.95 0.20 0.75 839.0 1.75 927.0 5.0 734
30.00 MDC1420U30 1.75 0.05 1.70 839.0 2.75 917.0 5.0 100
31.00 MDC1420U31 2.95 0.25 2.70 929.0 3.80 993.0 20.0 49
32.00 MDC1420U32 5.00 1.10 3.90 970.0 4.80 712.0 100.0 29
33.00 MDC1420U33 5.80 1.10 4.70 961.0 5.80 665.0 10.0 17
34.00 MDC1420U34 5.00 -0.70 5.70 645.0 6.80 645.0 20.0 9
35.00 MDC1420U35 7.20 0.00 7.20 41.0 7.80 90.0 0.0 0
36.00 MDC1420U36 7.10 -0.50 7.60 634.0 8.80 412.0 2.0 2
37.00 MDC1420U37 8.60 0.00 8.60 55.0 9.80 57.0 0.0 0
38.00 MDC1420U38 9.50 0.00 9.50 38.0 10.80 61.0 0.0 0
39.00 MDC1420U39 10.50 0.00 10.50 20.0 11.80 50.0 0.0 0
40.00 MDC1420U40 11.60 0.00 11.60 16.0 12.80 67.0 0.0 0
41.00 MDC1420U41 12.60 0.00 12.60 16.0 13.80 67.0 0.0 0
42.00 MDC1420U42 13.60 0.00 13.00 1.0 14.80 57.0 0.0 0
43.00 MDC1420U43 14.60 0.00 14.00 1.0 15.80 57.0 0.0 0
44.00 MDC1420U44 15.60 0.00 15.00 16.0 16.80 16.0 0.0 0
45.00 MDC1420U45 16.60 0.00 16.60 958.0 17.80 710.0 0.0 0