$26.24 -0.19 (-0.72%) MDC Holdings Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 26.24
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.19 (-0.72%)
Prev Close: 26.43
Open: 26.50
Bid: 26.24
Ask: 26.25
Options:

Call Options: MDC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 MDC1420L15 10.80 0.00 10.70 449.0 11.80 353.0 0.0 0
16.00 MDC1420L16 9.50 0.00 8.80 74.0 11.10 48.0 0.0 0
18.00 MDC1420L18 7.20 0.00 6.90 44.0 9.50 44.0 0.0 0
19.00 MDC1420L19 6.10 0.00 5.90 171.0 8.50 74.0 0.0 0
20.00 MDC1420L20 5.90 0.00 4.80 193.0 7.50 179.0 0.0 0
21.00 MDC1420L21 4.40 -0.50 4.90 128.0 5.80 187.0 8.0 8
22.00 MDC1420L22 3.90 0.00 2.80 293.0 4.80 325.0 0.0 0
23.00 MDC1420L23 2.70 -0.30 3.00 286.0 3.80 557.0 26.0 26
24.00 MDC1420L24 1.65 -0.75 2.05 283.0 2.65 642.0 50.0 5,051
25.00 MDC1420L25 1.44 0.00 1.25 487.0 1.75 1183.0 10.0 96
26.00 MDC1420L26 0.65 -0.15 0.70 289.0 0.80 43.0 1.0 8,578
27.00 MDC1420L27 0.28 -0.17 0.25 743.0 0.35 165.0 2012.0 1,705
28.00 MDC1420L28 0.19 0.00 0.05 727.0 0.25 1228.0 65.0 242
29.00 MDC1420L29 0.10 0.00 0.05 29.0 0.15 1329.0 58.0 282
30.00 MDC1420L30 0.05 0.00 0.05 3.0 0.05 184.0 3.0 159
31.00 MDC1420L31 0.20 0.15 0.05 26.0 0.05 130.0 2.0 31
32.00 MDC1420L32 0.02 -0.03 0.05 2.0 0.05 130.0 10.0 56
33.00 MDC1420L33 0.10 0.05 0.10 10.0 0.05 126.0 10.0 39
34.00 MDC1420L34 0.65 0.60 0.05 459.0 0.05 128.0 10.0 20
35.00 MDC1420L35 0.05 0.00 0.05 41.0 0.05 207.0 2.0 533
36.00 MDC1420L36 0.30 0.25 0.05 598.0 0.05 173.0 2.0 2
37.00 MDC1420L37 0.05 0.00 0.05 10.0 0.05 158.0 0.0 0
38.00 MDC1420L38 0.05 0.00 0.05 10.0 0.05 160.0 0.0 0
39.00 MDC1420L39 0.05 0.00 0.05 10.0 0.05 160.0 0.0 0
40.00 MDC1420L40 0.05 0.00 0.05 26.0 0.05 130.0 0.0 0
41.00 MDC1420L41 0.05 0.00 0.05 10.0 0.05 130.0 0.0 0
42.00 MDC1420L42 0.10 0.05 0.05 10.0 0.05 127.0 1.0 1
43.00 MDC1420L43 0.05 0.00 0.05 10.0 0.05 133.0 0.0 0

Put Options: MDC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 MDC1420X15 0.05 0.00 0.05 10.0 0.05 232.0 0.0 0
16.00 MDC1420X16 0.05 0.00 0.05 10.0 0.05 173.0 0.0 0
18.00 MDC1420X18 0.10 0.05 0.05 20.0 0.05 170.0 6.0 6
19.00 MDC1420X19 0.05 0.00 0.05 10.0 0.05 145.0 0.0 0
20.00 MDC1420X20 0.07 0.02 0.05 25.0 0.05 149.0 2.0 12
21.00 MDC1420X21 0.11 0.06 0.05 32.0 0.05 163.0 1.0 51
22.00 MDC1420X22 0.30 0.20 0.05 322.0 0.10 398.0 17.0 17
23.00 MDC1420X23 0.10 -0.05 0.05 65.0 0.20 986.0 10.0 103
24.00 MDC1420X24 0.11 0.00 0.05 440.0 0.15 713.0 55.0 323
25.00 MDC1420X25 0.22 -0.03 0.20 17.0 0.30 630.0 21.0 476
26.00 MDC1420X26 0.60 0.10 0.45 93.0 0.60 338.0 20.0 989
27.00 MDC1420X27 1.05 -0.05 1.05 30.0 1.20 395.0 11.0 592
28.00 MDC1420X28 3.67 2.22 1.60 669.0 2.15 519.0 5.0 579
29.00 MDC1420X29 2.35 -0.20 2.75 1.0 3.10 34.0 4.0 2,525
30.00 MDC1420X30 4.30 1.00 3.30 704.0 4.20 538.0 2.0 40
31.00 MDC1420X31 6.50 2.20 4.30 408.0 5.40 470.0 1.0 21
32.00 MDC1420X32 3.90 -1.30 5.20 455.0 6.10 339.0 8.0 8
33.00 MDC1420X33 6.10 0.00 6.10 234.0 7.40 230.0 0.0 0
34.00 MDC1420X34 7.10 0.00 6.60 40.0 8.90 40.0 0.0 0
35.00 MDC1420X35 7.60 0.00 7.60 203.0 9.90 130.0 0.0 0
36.00 MDC1420X36 7.40 -1.80 8.70 180.0 10.90 160.0 2.0 2
37.00 MDC1420X37 10.00 0.00 9.60 190.0 11.90 120.0 0.0 0
38.00 MDC1420X38 10.80 0.00 10.50 21.0 12.90 44.0 0.0 0
39.00 MDC1420X39 11.70 0.00 11.50 40.0 13.90 40.0 0.0 0
40.00 MDC1420X40 12.80 0.00 12.60 40.0 15.00 40.0 0.0 0
41.00 MDC1420X41 13.80 0.00 13.50 56.0 15.90 81.0 0.0 0
42.00 MDC1420X42 14.90 0.00 14.70 29.0 16.90 29.0 0.0 0
43.00 MDC1420X43 15.90 0.00 16.20 619.0 17.30 439.0 0.0 0