Options Lookup

VL Survey Page (Mar 15, 2024) Premium Content
M D C Holdings Inc (MDC)

As of Mar 28 2024 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDC 240419C00040000 C Apr 19, 2024 40.0 22.50 25.50
MDC 240419C00045000 C Apr 19, 2024 45.0 17.50 20.50
MDC 240419C00050000 C Apr 19, 2024 50.0 12.50 15.50
MDC 240419C00055000 C Apr 19, 2024 55.0 7.60 10.00
MDC 240419C00060000 C Apr 19, 2024 60.0 2.55 3.20
MDC 240419C00065000 C Apr 19, 2024 65.0 0.00 0.05
MDC 240419C00070000 C Apr 19, 2024 70.0 0.00 2.15
MDC 240419C00075000 C Apr 19, 2024 75.0 0.00 2.15
MDC 240419C00080000 C Apr 19, 2024 80.0 0.00 2.15
MDC 240419C00085000 C Apr 19, 2024 85.0 0.00 2.15
MDC 240419C00090000 C Apr 19, 2024 90.0 0.00 2.15
MDC 240419P00040000 P Apr 19, 2024 40.0 0.00 2.15
MDC 240419P00045000 P Apr 19, 2024 45.0 0.00 2.15
MDC 240419P00050000 P Apr 19, 2024 50.0 0.00 2.15
MDC 240419P00055000 P Apr 19, 2024 55.0 0.00 2.15
MDC 240419P00060000 P Apr 19, 2024 60.0 0.00 2.15
MDC 240419P00065000 P Apr 19, 2024 65.0 1.75 5.00
MDC 240419P00070000 P Apr 19, 2024 70.0 6.60 9.50
MDC 240419P00075000 P Apr 19, 2024 75.0 11.60 14.50
MDC 240419P00080000 P Apr 19, 2024 80.0 16.60 19.50
MDC 240419P00085000 P Apr 19, 2024 85.0 21.60 24.50
MDC 240419P00090000 P Apr 19, 2024 90.0 26.60 29.50
MDC 240517C00040000 C May 17, 2024 40.0 22.00 25.50
MDC 240517C00045000 C May 17, 2024 45.0 17.00 20.50
MDC 240517C00050000 C May 17, 2024 50.0 12.30 15.50
MDC 240517C00055000 C May 17, 2024 55.0 7.30 10.00
MDC 240517C00060000 C May 17, 2024 60.0 2.60 5.00
MDC 240517C00065000 C May 17, 2024 65.0 0.00 0.10
MDC 240517C00070000 C May 17, 2024 70.0 0.00 2.15
MDC 240517C00075000 C May 17, 2024 75.0 0.00 2.15
MDC 240517C00080000 C May 17, 2024 80.0 0.00 2.15
MDC 240517C00085000 C May 17, 2024 85.0 0.00 2.15
MDC 240517C00090000 C May 17, 2024 90.0 0.00 2.15
MDC 240517P00040000 P May 17, 2024 40.0 0.00 0.30
MDC 240517P00045000 P May 17, 2024 45.0 0.00 2.15
MDC 240517P00050000 P May 17, 2024 50.0 0.00 2.15
MDC 240517P00055000 P May 17, 2024 55.0 0.00 2.15
MDC 240517P00060000 P May 17, 2024 60.0 0.00 2.15
MDC 240517P00065000 P May 17, 2024 65.0 1.80 5.00
MDC 240517P00070000 P May 17, 2024 70.0 6.40 9.50
MDC 240517P00075000 P May 17, 2024 75.0 11.60 14.50
MDC 240517P00080000 P May 17, 2024 80.0 16.10 19.50
MDC 240517P00085000 P May 17, 2024 85.0 21.40 24.50
MDC 240517P00090000 P May 17, 2024 90.0 26.40 29.50
MDC 240621C00020000 C Jun 21, 2024 20.0 42.30 45.50
MDC 240621C00025000 C Jun 21, 2024 25.0 37.10 40.50
MDC 240621C00030000 C Jun 21, 2024 30.0 31.80 35.50
MDC 240621C00031000 C Jun 21, 2024 31.0 31.10 34.50
MDC 240621C00032000 C Jun 21, 2024 32.0 30.20 33.50
MDC 240621C00033000 C Jun 21, 2024 33.0 28.90 32.50
MDC 240621C00034000 C Jun 21, 2024 34.0 28.00 31.50
MDC 240621C00035000 C Jun 21, 2024 35.0 26.90 30.50
MDC 240621C00036000 C Jun 21, 2024 36.0 26.00 29.50
MDC 240621C00037000 C Jun 21, 2024 37.0 25.10 28.50
MDC 240621C00038000 C Jun 21, 2024 38.0 24.20 27.50
MDC 240621C00039000 C Jun 21, 2024 39.0 23.10 26.50
MDC 240621C00040000 C Jun 21, 2024 40.0 22.40 25.50
MDC 240621C00041000 C Jun 21, 2024 41.0 21.00 24.50
MDC 240621C00042000 C Jun 21, 2024 42.0 20.00 23.50
MDC 240621C00043000 C Jun 21, 2024 43.0 19.20 22.50
MDC 240621C00044000 C Jun 21, 2024 44.0 18.10 21.50
MDC 240621C00045000 C Jun 21, 2024 45.0 17.10 20.50
MDC 240621C00046000 C Jun 21, 2024 46.0 16.30 19.50
MDC 240621C00047000 C Jun 21, 2024 47.0 15.50 18.50
MDC 240621C00048000 C Jun 21, 2024 48.0 13.90 17.50
MDC 240621C00050000 C Jun 21, 2024 50.0 12.10 15.50
MDC 240621C00055000 C Jun 21, 2024 55.0 6.80 10.00
MDC 240621C00060000 C Jun 21, 2024 60.0 2.60 5.00
MDC 240621C00065000 C Jun 21, 2024 65.0 0.05 0.10
MDC 240621C00070000 C Jun 21, 2024 70.0 0.00 0.05
MDC 240621C00075000 C Jun 21, 2024 75.0 0.00 2.15
MDC 240621C00080000 C Jun 21, 2024 80.0 0.00 2.15
MDC 240621P00020000 P Jun 21, 2024 20.0 0.00 2.15
MDC 240621P00025000 P Jun 21, 2024 25.0 0.00 2.15
MDC 240621P00030000 P Jun 21, 2024 30.0 0.00 2.15
MDC 240621P00031000 P Jun 21, 2024 31.0 0.00 2.15
MDC 240621P00032000 P Jun 21, 2024 32.0 0.00 2.15
MDC 240621P00033000 P Jun 21, 2024 33.0 0.00 2.15
MDC 240621P00034000 P Jun 21, 2024 34.0 0.00 2.15
MDC 240621P00035000 P Jun 21, 2024 35.0 0.00 2.15
MDC 240621P00036000 P Jun 21, 2024 36.0 0.00 2.15
MDC 240621P00037000 P Jun 21, 2024 37.0 0.00 2.15
MDC 240621P00038000 P Jun 21, 2024 38.0 0.00 2.15
MDC 240621P00039000 P Jun 21, 2024 39.0 0.00 2.15
MDC 240621P00040000 P Jun 21, 2024 40.0 0.00 2.15
MDC 240621P00041000 P Jun 21, 2024 41.0 0.00 2.15
MDC 240621P00042000 P Jun 21, 2024 42.0 0.00 2.15
MDC 240621P00043000 P Jun 21, 2024 43.0 0.00 2.15
MDC 240621P00044000 P Jun 21, 2024 44.0 0.00 2.15
MDC 240621P00045000 P Jun 21, 2024 45.0 0.00 0.15
MDC 240621P00046000 P Jun 21, 2024 46.0 0.00 2.15
MDC 240621P00047000 P Jun 21, 2024 47.0 0.00 0.20
MDC 240621P00048000 P Jun 21, 2024 48.0 0.00 2.15
MDC 240621P00050000 P Jun 21, 2024 50.0 0.00 2.15
MDC 240621P00055000 P Jun 21, 2024 55.0 0.00 0.05
MDC 240621P00060000 P Jun 21, 2024 60.0 0.00 0.15
MDC 240621P00065000 P Jun 21, 2024 65.0 1.80 5.00
MDC 240621P00070000 P Jun 21, 2024 70.0 6.40 9.50
MDC 240621P00075000 P Jun 21, 2024 75.0 11.60 14.50
MDC 240621P00080000 P Jun 21, 2024 80.0 16.60 19.50
MDC 240920C00040000 C Sep 20, 2024 40.0 21.90 25.50
MDC 240920C00045000 C Sep 20, 2024 45.0 16.90 20.50
MDC 240920C00050000 C Sep 20, 2024 50.0 12.30 15.50
MDC 240920C00055000 C Sep 20, 2024 55.0 7.60 10.00
MDC 240920C00060000 C Sep 20, 2024 60.0 3.20 5.00
MDC 240920C00065000 C Sep 20, 2024 65.0 0.05 0.20
MDC 240920C00070000 C Sep 20, 2024 70.0 0.00 0.20
MDC 240920C00075000 C Sep 20, 2024 75.0 0.00 2.15
MDC 240920C00080000 C Sep 20, 2024 80.0 0.00 2.15
MDC 240920P00040000 P Sep 20, 2024 40.0 0.00 2.15
MDC 240920P00045000 P Sep 20, 2024 45.0 0.00 2.15
MDC 240920P00050000 P Sep 20, 2024 50.0 0.00 2.15
MDC 240920P00055000 P Sep 20, 2024 55.0 0.00 2.15
MDC 240920P00060000 P Sep 20, 2024 60.0 0.00 0.15
MDC 240920P00065000 P Sep 20, 2024 65.0 1.35 3.80
MDC 240920P00070000 P Sep 20, 2024 70.0 6.60 9.50
MDC 240920P00075000 P Sep 20, 2024 75.0 11.20 14.50
MDC 240920P00080000 P Sep 20, 2024 80.0 16.30 19.50
MDC 241115C00035000 C Nov 15, 2024 35.0 26.80 30.50
MDC 241115C00040000 C Nov 15, 2024 40.0 22.30 25.50
MDC 241115C00045000 C Nov 15, 2024 45.0 17.10 20.50
MDC 241115C00050000 C Nov 15, 2024 50.0 12.10 15.50
MDC 241115C00055000 C Nov 15, 2024 55.0 7.70 10.30
MDC 241115C00060000 C Nov 15, 2024 60.0 3.40 3.60
MDC 241115C00065000 C Nov 15, 2024 65.0 0.10 0.30
MDC 241115C00070000 C Nov 15, 2024 70.0 0.00 0.25
MDC 241115C00075000 C Nov 15, 2024 75.0 0.00 2.15
MDC 241115C00080000 C Nov 15, 2024 80.0 0.00 2.15
MDC 241115C00085000 C Nov 15, 2024 85.0 0.00 2.15
MDC 241115C00090000 C Nov 15, 2024 90.0 0.00 0.15
MDC 241115P00035000 P Nov 15, 2024 35.0 0.00 2.15
MDC 241115P00040000 P Nov 15, 2024 40.0 0.00 2.15
MDC 241115P00045000 P Nov 15, 2024 45.0 0.00 2.15
MDC 241115P00050000 P Nov 15, 2024 50.0 0.00 2.15
MDC 241115P00055000 P Nov 15, 2024 55.0 0.00 0.10
MDC 241115P00060000 P Nov 15, 2024 60.0 0.00 0.20
MDC 241115P00065000 P Nov 15, 2024 65.0 2.00 5.00
MDC 241115P00070000 P Nov 15, 2024 70.0 6.60 9.50
MDC 241115P00075000 P Nov 15, 2024 75.0 11.00 14.50
MDC 241115P00080000 P Nov 15, 2024 80.0 16.30 19.50
MDC 241115P00085000 P Nov 15, 2024 85.0 21.60 24.50
MDC 241115P00090000 P Nov 15, 2024 90.0 26.10 29.50
MDC 241220C00030000 C Dec 20, 2024 30.0 31.80 35.50
MDC 241220C00035000 C Dec 20, 2024 35.0 26.80 30.50
MDC 241220C00040000 C Dec 20, 2024 40.0 21.70 25.50
MDC 241220C00045000 C Dec 20, 2024 45.0 16.80 20.50
MDC 241220C00050000 C Dec 20, 2024 50.0 12.00 15.50
MDC 241220C00055000 C Dec 20, 2024 55.0 8.00 10.30
MDC 241220C00060000 C Dec 20, 2024 60.0 3.00 3.90
MDC 241220C00065000 C Dec 20, 2024 65.0 0.10 0.30
MDC 241220C00070000 C Dec 20, 2024 70.0 0.05 0.15
MDC 241220C00075000 C Dec 20, 2024 75.0 0.00 1.40
MDC 241220C00080000 C Dec 20, 2024 80.0 0.00 2.15
MDC 241220P00030000 P Dec 20, 2024 30.0 0.00 0.35
MDC 241220P00035000 P Dec 20, 2024 35.0 0.00 0.50
MDC 241220P00040000 P Dec 20, 2024 40.0 0.00 0.65
MDC 241220P00045000 P Dec 20, 2024 45.0 0.00 2.15
MDC 241220P00050000 P Dec 20, 2024 50.0 0.00 0.05
MDC 241220P00055000 P Dec 20, 2024 55.0 0.00 0.15
MDC 241220P00060000 P Dec 20, 2024 60.0 0.05 0.20
MDC 241220P00065000 P Dec 20, 2024 65.0 2.00 2.20
MDC 241220P00070000 P Dec 20, 2024 70.0 6.20 9.50
MDC 241220P00075000 P Dec 20, 2024 75.0 11.40 14.50
MDC 241220P00080000 P Dec 20, 2024 80.0 16.60 19.50

OPRA data is delayed 15 minutes.