MCDONALDS CORPORATION

(NYSE: MCD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
100.25 Down -0.58 -0.58%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
75.000 126.2.MCD4DPC075000 NA NA NA NA 24.000 27.65 NA NA
80.000 126.2.MCD4DPC080000 NA NA NA NA 18.800 22.6 NA NA
83.000 126.2.MCD4DPC083000 13.85 +13.85 NA 0.60 17.200 17.85 8 8
84.000 126.2.MCD4DPC084000 NA NA NA NA 15.000 18.55 NA NA
85.000 126.2.MCD4DPC085000 NA NA NA NA 13.850 17.55 NA NA
86.000 126.2.MCD4DPC086000 NA NA NA NA 12.900 16.6 NA NA
87.000 126.2.MCD4DPC087000 NA NA NA NA 12.000 15.55 NA NA
88.000 126.2.MCD4DPC088000 NA NA NA NA 11.000 14.6 NA NA
89.000 126.2.MCD4DPC089000 NA NA NA NA 10.050 13.6 NA NA
90.000 126.2.MCD4DPC090000 NA NA NA NA 10.050 12.75 NA NA
91.000 126.2.MCD4DPC091000 5.30 +5.30 NA 2.30 8.200 11.55 2 2
92.000 126.2.MCD4DPC092000 NA NA NA NA 7.250 10.75 NA NA
93.000 126.2.MCD4DPC093000 7.73 +3.08 +66.24% 0.65 7.250 7.9 4 57
94.000 126.2.MCD4DPC094000 6.46 +2.16 +50.23% 0.65 6.250 6.9 1 24
95.000 126.2.MCD4DPC095000 5.80 +0.05 +0.87% 0.85 5.300 6.1 4 110
96.000 126.2.MCD4DPC096000 4.92 +0.07 +1.44% 0.60 4.350 4.85 11 264
97.000 126.2.MCD4DPC097000 3.80 unch unch 0.70 3.450 3.95 4 2,037
98.000 126.2.MCD4DPC098000 2.90 -0.40 -12.12% 0.51 2.650 2.76 19 4,284
99.000 126.2.MCD4DPC099000 2.11 -0.30 -12.45% 0.77 1.930 2.02 6 565
100.000 126.2.MCD4DPC100000 1.45 -0.36 -19.89% 1.14 1.330 1.39 28 7,313
101.000 126.2.MCD4DPC101000 0.83 -0.27 -24.55% 0.86 0.820 0.86 288 1,001
102.000 126.2.MCD4DPC102000 0.53 -0.22 -29.33% 0.5 0.440 0.5 75 575
103.000 126.2.MCD4DPC103000 0.26 -0.15 -36.59% 0.27 0.230 0.27 60 192
104.000 126.2.MCD4DPC104000 0.14 -0.12 -46.15% 0.16 0.120 0.16 16 360
105.000 126.2.MCD4DPC105000 0.15 +0.03 +25.00% 0.15 0.060 0.15 1 20
106.000 126.2.MCD4DPC106000 NA NA NA NA 0.030 0.13 NA NA
107.000 126.2.MCD4DPC107000 0.09 +0.09 NA 0.09 0.020 0.09 300 300
108.000 126.2.MCD4DPC108000 0.04 +0.04 NA 0.06 NA 0.06 7 NA
109.000 126.2.MCD4DPC109000 NA NA NA NA NA 0.04 NA NA
110.000 126.2.MCD4DPC110000 NA NA NA NA NA 0.04 NA NA
111.000 126.2.MCD4DPC111000 NA NA NA NA NA 0.03 NA NA
112.000 126.2.MCD4DPC112000 NA NA NA NA NA 0.03 NA NA
113.000 126.2.MCD4DPC113000 NA NA NA NA NA 0.03 NA NA
114.000 126.2.MCD4DPC114000 NA NA NA NA NA 0.03 NA NA
115.000 126.2.MCD4DPC115000 NA NA NA NA NA 0.03 NA NA
116.000 126.2.MCD4DPC116000 NA NA NA NA NA 0.03 NA NA
120.000 126.2.MCD4DPC120000 NA NA NA NA NA 0.02 NA NA
125.000 126.2.MCD4DPC125000 NA NA NA NA NA 0.02 NA NA
130.000 126.2.MCD4DPC130000 NA NA NA NA NA 0.02 NA NA
135.000 126.2.MCD4DPC135000 NA NA NA NA NA 0.02 NA NA
140.000 126.2.MCD4DPC140000 NA NA NA NA NA 0.02 NA NA
145.000 126.2.MCD4DPC145000 NA NA NA NA NA 0.02 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
75.000 126.2.MCD4PPC075000 NA NA NA NA NA 0.02 NA NA
80.000 126.2.MCD4PPC080000 NA NA NA NA NA 0.02 NA NA
83.000 126.2.MCD4PPC083000 NA NA NA NA NA 0.03 NA NA
84.000 126.2.MCD4PPC084000 NA NA NA NA NA 0.03 NA NA
85.000 126.2.MCD4PPC085000 NA NA NA NA NA 0.03 NA NA
86.000 126.2.MCD4PPC086000 0.07 +0.07 NA 0.03 NA 0.03 23 23
87.000 126.2.MCD4PPC087000 NA NA NA NA NA 0.03 NA NA
88.000 126.2.MCD4PPC088000 0.08 -0.02 -20.00% 0.04 NA 0.04 4 8
89.000 126.2.MCD4PPC089000 0.05 -0.04 -44.44% 0.04 NA 0.04 2 15
90.000 126.2.MCD4PPC090000 0.09 +0.01 +12.50% 0.05 NA 0.05 8 57
91.000 126.2.MCD4PPC091000 0.14 -0.10 -41.67% 0.05 NA 0.05 20 76
92.000 126.2.MCD4PPC092000 0.04 -0.05 -55.56% 0.07 0.010 0.07 7 72
93.000 126.2.MCD4PPC093000 0.08 +0.02 +33.33% 0.1 0.010 0.1 13 129
94.000 126.2.MCD4PPC094000 0.06 -0.02 -25.00% 0.11 0.030 0.11 4 51
95.000 126.2.MCD4PPC095000 0.10 -0.04 -28.57% 0.14 0.040 0.14 5 1,754
96.000 126.2.MCD4PPC096000 0.13 +0.02 +18.18% 0.14 0.110 0.14 13 260
97.000 126.2.MCD4PPC097000 0.23 -0.02 -8.00% 0.25 0.230 0.25 120 1,247
98.000 126.2.MCD4PPC098000 0.38 -0.02 -5.00% 0.4 0.380 0.4 104 459
99.000 126.2.MCD4PPC099000 0.54 -0.06 -10.00% 0.65 0.640 0.65 204 1,070
100.000 126.2.MCD4PPC100000 0.98 +0.02 +2.08% 1.06 1.000 1.06 118 266
101.000 126.2.MCD4PPC101000 1.31 -0.11 -7.75% 0.81 1.500 1.56 38 71
102.000 126.2.MCD4PPC102000 1.92 -0.02 -1.03% 0.48 2.150 2.23 31 48
103.000 126.2.MCD4PPC103000 3.90 -0.65 -14.29% 0.30 2.910 3.05 4 485
104.000 126.2.MCD4PPC104000 5.80 +5.80 NA 0.15 3.400 3.9 20 20
105.000 126.2.MCD4PPC105000 NA NA NA NA 3.950 5.8 NA NA
106.000 126.2.MCD4PPC106000 NA NA NA NA 4.950 6.9 NA NA
107.000 126.2.MCD4PPC107000 NA NA NA NA 5.750 8.2 NA NA
108.000 126.2.MCD4PPC108000 NA NA NA NA 6.700 7.8 NA NA
109.000 126.2.MCD4PPC109000 NA NA NA NA 8.150 8.8 NA NA
110.000 126.2.MCD4PPC110000 NA NA NA NA 8.750 11.15 NA NA
111.000 126.2.MCD4PPC111000 NA NA NA NA 10.200 10.8 NA NA
112.000 126.2.MCD4PPC112000 NA NA NA NA 11.200 13.05 NA NA
113.000 126.2.MCD4PPC113000 NA NA NA NA 12.200 12.8 NA NA
114.000 126.2.MCD4PPC114000 NA NA NA NA 13.200 13.8 NA NA
115.000 126.2.MCD4PPC115000 NA NA NA NA 14.200 14.8 NA NA
116.000 126.2.MCD4PPC116000 NA NA NA NA 13.550 17.15 NA NA
120.000 126.2.MCD4PPC120000 NA NA NA NA 17.550 21.05 NA NA
125.000 126.2.MCD4PPC125000 NA NA NA NA 22.300 26.05 NA NA
130.000 126.2.MCD4PPC130000 NA NA NA NA 27.300 31.05 NA NA
135.000 126.2.MCD4PPC135000 NA NA NA NA 32.400 36.05 NA NA
140.000 126.2.MCD4PPC140000 NA NA NA NA 37.300 41.05 NA NA
145.000 126.2.MCD4PPC145000 NA NA NA NA 42.350 46.05 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 11:58 AM ET