Options Lookup
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.