MDC Holdings Inc $28.81

up +0.14


21/8/2014 04:03 PM  |  NYSE : MDC  
Industries : Materials & Construction / Residential Construction
Last Trade: 28.81
Trade Time: Aug 21 04:03 PM Eastern Daylight Time
Change: 0.14 (0.49 %)
Prev Close: 28.67
Open: 28.75
Bid: 28.79
Ask: 28.80
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
18.00 MDC1420I18 10.20 0.00 10.20 693.0 11.10 663.0 0.0 0
19.00 MDC1420I19 9.00 0.00 9.00 19.0 10.70 19.0 0.0 0
20.00 MDC1420I20 8.00 0.00 8.00 19.0 9.50 29.0 0.0 0
21.00 MDC1420I21 7.10 0.00 7.10 65.0 8.60 65.0 0.0 0
22.00 MDC1420I22 6.30 0.00 6.30 140.0 7.10 126.0 0.0 0
23.00 MDC1420I23 5.30 0.00 5.30 284.0 6.10 238.0 0.0 0
24.00 MDC1420I24 5.30 1.20 4.10 1009.0 5.10 826.0 6.0 6
25.00 MDC1420I25 2.05 -1.25 3.30 268.0 4.10 231.0 1.0 1
26.00 MDC1420I26 2.15 -0.65 2.80 59.0 3.10 571.0 3.0 42
27.00 MDC1420I27 1.00 -0.75 1.75 862.0 2.20 920.0 41.0 210
28.00 MDC1420I28 1.30 0.00 1.15 150.0 1.35 287.0 20.0 7,126
29.00 MDC1420I29 0.65 0.00 0.60 253.0 0.70 53.0 67.0 779
30.00 MDC1420I30 0.30 0.00 0.25 370.0 0.35 435.0 20.0 1,100
31.00 MDC1420I31 0.05 -0.05 0.10 87.0 0.15 27.0 27.0 4,255
32.00 MDC1420I32 0.05 -0.10 0.05 2.0 0.15 868.0 2.0 89
33.00 MDC1420I33 0.10 0.00 0.05 400.0 0.10 773.0 5.0 28
34.00 MDC1420I34 0.05 0.00 0.05 4.0 0.05 127.0 4.0 47
35.00 MDC1420I35 0.20 0.15 0.05 10.0 0.05 136.0 3.0 42
36.00 MDC1420I36 0.40 0.35 0.05 11.0 0.05 130.0 3.0 10
37.00 MDC1420I37 0.45 0.40 0.05 10.0 0.05 135.0 2.0 3
38.00 MDC1420I38 0.05 0.00 0.05 10.0 0.05 124.0 0.0 0
39.00 MDC1420I39 0.45 0.40 0.05 10.0 0.05 135.0 10.0 10
40.00 MDC1420I40 0.05 0.00 0.05 10.0 0.05 152.0 0.0 0
41.00 MDC1420I41 0.05 0.00 0.05 10.0 0.05 151.0 0.0 0
42.00 MDC1420I42 0.05 0.00 0.05 10.0 0.05 141.0 0.0 0
43.00 MDC1420I43 0.20 0.15 0.05 10.0 0.05 136.0 10.0 10
44.00 MDC1420I44 0.05 0.00 0.05 10.0 0.05 138.0 0.0 0
45.00 MDC1420I45 0.05 0.00 0.05 10.0 0.05 138.0 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 0.05 155.0 0.0 0
19.00 MDC1420U19 0.05 0.00 0.05 10.0 0.05 151.0 0.0 0
20.00 MDC1420U20 0.05 0.00 0.05 10.0 0.05 128.0 0.0 0
21.00 MDC1420U21 0.05 0.00 0.05 10.0 0.05 131.0 0.0 0
22.00 MDC1420U22 0.05 0.00 0.05 10.0 0.05 121.0 161.0 210
23.00 MDC1420U23 0.18 0.13 0.05 920.0 0.05 126.0 10.0 41
24.00 MDC1420U24 0.05 -0.05 0.05 385.0 0.10 957.0 20.0 294
25.00 MDC1420U25 0.05 -0.05 0.05 559.0 0.10 495.0 30.0 515
26.00 MDC1420U26 0.17 0.12 0.05 697.0 0.20 800.0 2.0 379
27.00 MDC1420U27 0.20 0.00 0.15 549.0 0.30 729.0 52.0 1,269
28.00 MDC1420U28 0.40 0.00 0.35 298.0 0.45 211.0 149.0 2,565
29.00 MDC1420U29 0.80 0.00 0.80 64.0 0.90 193.0 80.0 657
30.00 MDC1420U30 1.90 0.50 1.40 100.0 1.55 84.0 3.0 100
31.00 MDC1420U31 4.54 2.44 2.10 693.0 2.65 1034.0 2.0 49
32.00 MDC1420U32 5.00 2.00 3.00 446.0 4.20 748.0 100.0 29
33.00 MDC1420U33 5.80 1.80 4.00 391.0 5.20 817.0 10.0 26
34.00 MDC1420U34 5.00 0.50 4.50 945.0 6.20 767.0 20.0 9
35.00 MDC1420U35 5.90 0.00 5.90 238.0 6.80 264.0 0.0 0
36.00 MDC1420U36 7.29 0.39 6.90 696.0 7.80 744.0 2.0 2
37.00 MDC1420U37 7.80 0.00 7.80 158.0 9.00 26.0 0.0 0
38.00 MDC1420U38 8.90 0.00 8.90 50.0 10.00 30.0 0.0 0
39.00 MDC1420U39 9.90 0.00 9.90 19.0 11.00 19.0 0.0 0
40.00 MDC1420U40 10.40 0.00 10.40 50.0 12.20 50.0 0.0 0
41.00 MDC1420U41 11.40 0.00 11.40 50.0 13.20 50.0 0.0 0
42.00 MDC1420U42 12.40 0.00 12.40 50.0 14.20 50.0 0.0 0
43.00 MDC1420U43 13.70 0.00 13.70 19.0 15.20 50.0 0.0 0
44.00 MDC1420U44 14.40 0.00 14.40 50.0 16.20 50.0 0.0 0
45.00 MDC1420U45 15.90 0.00 15.90 747.0 16.90 805.0 0.0 0
Trading Center