$26.18 +0.12 (0.46%) MDC Holdings Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 26.18
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.12 (0.46%)
Prev Close: 26.06
Open: 26.03
Bid: 23.78
Ask: 27.90
Options:

Call Options: MDC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 MDC1422K18 7.60 0.00 7.80 413.0 8.70 469.0 0.0 0
19.00 MDC1422K19 6.60 0.00 6.90 141.0 7.70 284.0 0.0 0
20.00 MDC1422K20 5.60 0.00 5.90 206.0 6.60 252.0 0.0 0
21.00 MDC1422K21 4.60 0.00 4.80 299.0 5.60 282.0 0.0 0
22.00 MDC1422K22 3.60 0.00 3.80 351.0 4.60 338.0 0.0 0
23.00 MDC1422K23 2.75 0.00 3.00 230.0 3.70 367.0 0.0 0
24.00 MDC1422K24 1.20 -0.80 2.10 508.0 2.70 504.0 6.0 21
25.00 MDC1422K25 1.55 0.00 1.45 173.0 1.70 471.0 198.0 14,726
26.00 MDC1422K26 0.95 0.00 0.85 170.0 1.10 352.0 158.0 418
27.00 MDC1422K27 0.50 0.00 0.45 431.0 0.60 209.0 104.0 5,245
28.00 MDC1422K28 0.25 0.00 0.20 551.0 0.35 380.0 29.0 211
29.00 MDC1422K29 0.05 0.00 0.05 1252.0 0.20 523.0 2.0 43
30.00 MDC1422K30 0.05 -0.10 0.05 177.0 0.10 316.0 7.0 21
31.00 MDC1422K31 0.20 0.00 0.05 94.0 0.20 303.0 0.0 0
32.00 MDC1422K32 0.10 0.00 0.05 327.0 0.10 475.0 0.0 0
33.00 MDC1422K33 0.10 0.00 0.00 0.0 0.10 272.0 0.0 0
34.00 MDC1422K34 0.10 0.00 0.00 0.0 0.05 141.0 0.0 0
35.00 MDC1422K35 0.05 0.00 0.00 0.0 0.05 158.0 0.0 0
36.00 MDC1422K36 0.05 0.00 0.00 0.0 0.05 159.0 0.0 0

Put Options: MDC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 MDC1422W18 0.05 0.00 0.00 0.0 0.05 151.0 0.0 0
19.00 MDC1422W19 0.10 0.00 0.05 24.0 0.10 375.0 0.0 0
20.00 MDC1422W20 0.20 0.00 0.05 190.0 0.15 450.0 0.0 0
21.00 MDC1422W21 0.25 0.00 0.05 23.0 0.25 696.0 0.0 0
22.00 MDC1422W22 0.05 0.00 0.05 108.0 0.25 335.0 0.0 0
23.00 MDC1422W23 0.18 0.00 0.10 619.0 0.30 1562.0 22.0 147
24.00 MDC1422W24 0.25 -0.05 0.25 425.0 0.40 991.0 20.0 124
25.00 MDC1422W25 0.50 -0.15 0.50 246.0 0.65 287.0 2.0 118
26.00 MDC1422W26 0.95 -0.10 0.90 277.0 1.05 177.0 5.0 32
27.00 MDC1422W27 1.94 0.34 1.50 222.0 1.65 120.0 5.0 5
28.00 MDC1422W28 2.15 0.00 2.00 639.0 2.60 650.0 1.0 16
29.00 MDC1422W29 4.87 1.87 2.80 560.0 3.50 453.0 2.0 2
30.00 MDC1422W30 4.63 0.73 3.70 368.0 4.40 260.0 20.0 31
31.00 MDC1422W31 4.60 -0.20 4.60 423.0 5.50 319.0 8.0 8
32.00 MDC1422W32 5.70 0.00 5.60 306.0 6.40 175.0 0.0 0
33.00 MDC1422W33 6.70 0.00 6.60 301.0 7.40 214.0 0.0 0
34.00 MDC1422W34 7.70 0.00 7.60 285.0 8.40 189.0 0.0 0
35.00 MDC1422W35 8.70 0.00 8.50 211.0 9.40 97.0 0.0 0
36.00 MDC1422W36 9.70 0.00 9.60 291.0 10.40 176.0 0.0 0