MDC Holdings Inc $28.59

down -0.24


25/7/2014 04:02 PM  |  NYSE : MDC  
Industries : Materials & Construction / Residential Construction
Last Trade: 28.59
Trade Time: Jul 25 04:02 PM Eastern Daylight Time
Change: -0.24 (-0.83 %)
Prev Close: 28.83
Open: 28.65
Bid: 28.58
Ask: 28.59
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MDC Trend Analysis - it has underperformed the S&P 500 by 25%
Options:

Call Options: MDC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 MDC1416H21 7.50 0.00 7.30 443.0 7.90 317.0 0.0 0
22.00 MDC1416H22 6.60 0.00 6.30 297.0 6.90 318.0 0.0 0
23.00 MDC1416H23 5.70 0.00 5.30 209.0 5.90 206.0 0.0 0
24.00 MDC1416H24 4.70 0.00 4.30 237.0 4.80 151.0 0.0 0
25.00 MDC1416H25 3.70 0.00 3.30 539.0 3.80 249.0 0.0 0
26.00 MDC1416H26 2.70 0.00 2.35 359.0 2.85 216.0 0.0 0
27.00 MDC1416H27 1.80 0.00 1.50 596.0 1.90 396.0 0.0 0
28.00 MDC1416H28 1.07 -0.17 0.95 178.0 1.05 31.0 20.0 4
29.00 MDC1416H29 0.45 -0.18 0.50 20.0 0.55 63.0 12.0 603
30.00 MDC1416H30 0.72 0.47 0.20 472.0 0.35 524.0 22.0 3,899
31.00 MDC1416H31 0.30 0.20 0.05 492.0 0.25 632.0 65.0 283
32.00 MDC1416H32 0.15 0.10 0.05 561.0 0.15 1363.0 10.0 56
33.00 MDC1416H33 0.05 -0.05 0.05 15.0 0.10 711.0 8.0 25
34.00 MDC1416H34 0.05 0.00 0.05 23.0 0.05 147.0 0.0 0
35.00 MDC1416H35 0.05 0.00 0.05 18.0 0.05 163.0 0.0 0
36.00 MDC1416H36 0.05 0.00 0.00 0.0 0.05 169.0 0.0 0
37.00 MDC1416H37 0.05 0.00 0.00 0.0 0.05 176.0 0.0 0

Put Options: MDC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 MDC1416T21 0.05 0.00 0.00 0.0 0.05 125.0 0.0 0
22.00 MDC1416T22 0.05 0.00 0.00 0.0 0.05 138.0 0.0 0
23.00 MDC1416T23 0.05 0.00 0.00 0.0 0.10 255.0 0.0 0
24.00 MDC1416T24 0.10 0.00 0.05 10.0 0.10 324.0 0.0 0
25.00 MDC1416T25 0.15 0.00 0.05 44.0 0.15 225.0 0.0 0
26.00 MDC1416T26 0.14 0.09 0.05 1350.0 0.25 662.0 2.0 46
27.00 MDC1416T27 0.20 0.00 0.30 36.0 0.40 357.0 3.0 72
28.00 MDC1416T28 0.70 0.14 0.60 391.0 0.75 822.0 20.0 169
29.00 MDC1416T29 1.03 0.00 1.10 284.0 1.30 378.0 45.0 2,089
30.00 MDC1416T30 1.45 0.00 1.75 625.0 2.10 538.0 37.0 82
31.00 MDC1416T31 1.65 -0.20 2.50 555.0 3.00 424.0 11.0 64
32.00 MDC1416T32 2.40 0.00 3.50 297.0 4.00 282.0 0.0 0
33.00 MDC1416T33 3.30 0.00 4.40 380.0 5.00 246.0 0.0 0
34.00 MDC1416T34 4.30 0.00 5.40 309.0 6.00 220.0 0.0 0
35.00 MDC1416T35 5.40 0.00 6.40 223.0 7.00 214.0 0.0 0
36.00 MDC1416T36 6.40 0.00 7.30 229.0 8.00 131.0 0.0 0
37.00 MDC1416T37 7.30 0.00 8.30 343.0 9.00 166.0 0.0 0
Trading Center