MCDONALDS CORPORATION

(NYSE: MCD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
95.35 Down -0.92 -0.96%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.MCD4GPC070000 NA NA NA NA 23.650 26.2 NA NA
75.000 126.2.MCD4GPC075000 NA NA NA NA 18.650 20.65 NA NA
80.000 126.2.MCD4GPC080000 NA NA NA NA 13.500 16.15 NA NA
81.000 126.2.MCD4GPC081000 NA NA NA NA 12.750 14.7 NA NA
84.000 126.2.MCD4GPC084000 NA NA NA NA 10.950 11.55 NA NA
85.000 126.2.MCD4GPC085000 NA NA NA NA 9.950 10.55 NA NA
86.000 126.2.MCD4GPC086000 NA NA NA NA 8.950 9.55 NA NA
87.000 126.2.MCD4GPC087000 NA NA NA NA 7.950 8.55 NA NA
88.000 126.2.MCD4GPC088000 NA NA NA NA 6.950 7.55 NA NA
89.000 126.2.MCD4GPC089000 NA NA NA NA 5.950 6.55 NA NA
90.000 126.2.MCD4GPC090000 6.00 -2.12 -26.11% 0.20 4.950 5.55 2 2
91.000 126.2.MCD4GPC091000 9.35 +9.35 NA 0.20 3.950 4.55 30 41
92.000 126.2.MCD4GPC092000 6.65 -0.20 -2.92% 0.20 2.990 3.55 21 89
93.000 126.2.MCD4GPC093000 2.54 -2.11 -45.38% 0.20 2.000 2.55 13 51
94.000 126.2.MCD4GPC094000 1.11 -1.44 -56.47% 0.12 1.200 1.47 40 7
95.000 126.2.MCD4GPC095000 0.55 -1.01 -64.74% 0.25 0.550 0.6 805 71
96.000 126.2.MCD4GPC096000 0.13 -0.47 -78.33% 0.15 0.100 0.15 265 721
97.000 126.2.MCD4GPC097000 0.03 -0.15 -83.33% 0.04 0.010 0.04 70 572
98.000 126.2.MCD4GPC098000 0.02 -0.03 -60.00% 0.02 0.010 0.02 65 794
99.000 126.2.MCD4GPC099000 0.01 -0.02 -66.67% 0.03 0.010 0.03 15 1,838
100.000 126.2.MCD4GPC100000 0.01 -0.01 -50.00% 0.02 NA 0.02 13 1,813
101.000 126.2.MCD4GPC101000 0.03 +0.02 +200.00% 0.04 NA 0.04 20 907
102.000 126.2.MCD4GPC102000 0.01 unch unch 0.01 NA 0.01 100 1,932
103.000 126.2.MCD4GPC103000 0.01 -0.02 -66.67% 0.02 NA 0.02 22 677
104.000 126.2.MCD4GPC104000 0.01 -0.02 -66.67% 0.02 NA 0.02 4 337
105.000 126.2.MCD4GPC105000 0.01 -0.01 -50.00% 0.02 NA 0.02 322 410
106.000 126.2.MCD4GPC106000 0.01 -0.06 -85.71% 0.06 NA 0.06 1 123
107.000 126.2.MCD4GPC107000 0.01 -0.02 -66.67% 0.05 NA 0.05 3 77
108.000 126.2.MCD4GPC108000 0.01 -0.02 -66.67% 0.06 NA 0.06 5 112
109.000 126.2.MCD4GPC109000 0.08 +0.08 NA 0.06 NA 0.06 8 8
110.000 126.2.MCD4GPC110000 0.01 -0.10 -90.91% 0.05 NA 0.05 5 15
111.000 126.2.MCD4GPC111000 NA NA NA NA NA 0.06 NA NA
112.000 126.2.MCD4GPC112000 NA NA NA NA NA 0.06 NA NA
113.000 126.2.MCD4GPC113000 NA NA NA NA NA 0.06 NA NA
114.000 126.2.MCD4GPC114000 NA NA NA NA NA 0.06 NA NA
115.000 126.2.MCD4GPC115000 NA NA NA NA NA 0.06 NA NA
116.000 126.2.MCD4GPC116000 NA NA NA NA NA 0.06 NA NA
117.000 126.2.MCD4GPC117000 NA NA NA NA NA 0.06 NA NA
120.000 126.2.MCD4GPC120000 NA NA NA NA NA 0.06 NA NA
125.000 126.2.MCD4GPC125000 NA NA NA NA NA 0.06 NA NA
130.000 126.2.MCD4GPC130000 NA NA NA NA NA 0.06 NA NA
135.000 126.2.MCD4GPC135000 NA NA NA NA NA 0.06 NA NA
140.000 126.2.MCD4GPC140000 NA NA NA NA NA 0.06 NA NA
145.000 126.2.MCD4GPC145000 NA NA NA NA NA 0.06 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.MCD4SPC070000 NA NA NA NA NA 0.06 NA NA
75.000 126.2.MCD4SPC075000 NA NA NA NA NA 0.06 NA NA
80.000 126.2.MCD4SPC080000 0.04 +0.04 NA 0.06 NA 0.06 10 10
81.000 126.2.MCD4SPC081000 0.01 -0.01 -50.00% 0.06 NA 0.06 61 72
84.000 126.2.MCD4SPC084000 0.01 +0.01 NA 0.06 NA 0.06 1 1
85.000 126.2.MCD4SPC085000 0.01 -0.01 -50.00% 0.02 NA 0.02 8 37
86.000 126.2.MCD4SPC086000 0.02 +0.02 NA 0.06 NA 0.06 1 1
87.000 126.2.MCD4SPC087000 0.02 unch unch 0.07 NA 0.07 1 9
88.000 126.2.MCD4SPC088000 0.03 -0.06 -66.67% 0.07 NA 0.07 1 11
89.000 126.2.MCD4SPC089000 0.02 +0.02 NA 0.07 NA 0.07 1 2
90.000 126.2.MCD4SPC090000 0.02 -0.01 -33.33% 0.02 NA 0.02 27 110
91.000 126.2.MCD4SPC091000 0.03 -0.04 -57.14% 0.08 NA 0.08 1 14
92.000 126.2.MCD4SPC092000 0.04 +0.01 +33.33% 0.03 NA 0.03 10 100
93.000 126.2.MCD4SPC093000 0.03 unch unch 0.03 0.010 0.03 44 892
94.000 126.2.MCD4SPC094000 0.06 +0.01 +20.00% 0.08 0.040 0.08 168 435
95.000 126.2.MCD4SPC095000 0.20 +0.08 +66.67% 0.23 0.190 0.23 503 2,027
96.000 126.2.MCD4SPC096000 0.83 +0.47 +130.56% 0.16 0.710 0.81 312 1,224
97.000 126.2.MCD4SPC097000 1.69 +0.79 +87.78% 0.07 1.600 1.72 668 1,964
98.000 126.2.MCD4SPC098000 2.69 +0.93 +52.84% 0.14 2.600 2.79 85 1,021
99.000 126.2.MCD4SPC099000 3.70 +0.99 +36.53% 0.15 3.550 3.8 79 1,250
100.000 126.2.MCD4SPC100000 4.71 +0.85 +22.02% 0.15 4.550 4.8 56 734
101.000 126.2.MCD4SPC101000 5.68 +0.84 +17.36% 0.15 5.450 5.8 4 594
102.000 126.2.MCD4SPC102000 6.60 +0.76 +13.01% 0.40 6.450 7.05 2 544
103.000 126.2.MCD4SPC103000 6.90 +2.15 +45.26% 0.40 7.450 8.05 1 30
104.000 126.2.MCD4SPC104000 5.20 +2.00 +62.50% 0.40 8.450 9.05 9 13
105.000 126.2.MCD4SPC105000 4.45 +4.45 NA 0.60 8.650 10.25 2 2
106.000 126.2.MCD4SPC106000 NA NA NA NA 10.450 10.8 NA NA
107.000 126.2.MCD4SPC107000 NA NA NA NA 11.450 12.05 NA NA
108.000 126.2.MCD4SPC108000 NA NA NA NA 12.450 13.05 NA NA
109.000 126.2.MCD4SPC109000 NA NA NA NA 13.450 14.05 NA NA
110.000 126.2.MCD4SPC110000 8.85 +8.85 NA 0.40 14.450 15.05 30 NA
111.000 126.2.MCD4SPC111000 10.05 +10.05 NA 1.50 13.700 17.15 10 10
112.000 126.2.MCD4SPC112000 NA NA NA NA 15.150 18.15 NA NA
113.000 126.2.MCD4SPC113000 NA NA NA NA 16.150 19.15 NA NA
114.000 126.2.MCD4SPC114000 NA NA NA NA 17.150 20.35 NA NA
115.000 126.2.MCD4SPC115000 NA NA NA NA 18.150 21.35 NA NA
116.000 126.2.MCD4SPC116000 NA NA NA NA 19.000 22.45 NA NA
117.000 126.2.MCD4SPC117000 NA NA NA NA 19.950 23.25 NA NA
120.000 126.2.MCD4SPC120000 NA NA NA NA 23.150 26.25 NA NA
125.000 126.2.MCD4SPC125000 NA NA NA NA 28.150 31.35 NA NA
130.000 126.2.MCD4SPC130000 NA NA NA NA 33.150 36.25 NA NA
135.000 126.2.MCD4SPC135000 NA NA NA NA 37.700 41.65 NA NA
140.000 126.2.MCD4SPC140000 NA NA NA NA 42.600 44.95 NA NA
145.000 126.2.MCD4SPC145000 NA NA NA NA 47.900 49.95 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 4:26 AM ET