MCDONALDS CORPORATION

(NYSE: MCD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
95.78 Up +0.06 +0.06%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.MCD4H1C070000 NA NA NA NA 25.200 26.2 NA NA
72.500 126.2.MCD4H1C072500 NA NA NA NA 21.350 23.7 NA NA
75.000 126.2.MCD4H1C075000 NA NA NA NA 18.900 22.15 NA NA
80.000 126.2.MCD4H1C080000 NA NA NA NA 13.850 16.1 NA NA
81.000 126.2.MCD4H1C081000 NA NA NA NA 12.850 16.15 NA NA
82.000 126.2.MCD4H1C082000 NA NA NA NA 13.100 14 NA NA
83.000 126.2.MCD4H1C083000 NA NA NA NA 12.100 13 NA NA
84.000 126.2.MCD4H1C084000 NA NA NA NA 11.100 12.1 NA NA
85.000 126.2.MCD4H1C085000 NA NA NA NA 10.100 11.05 NA NA
86.000 126.2.MCD4H1C086000 NA NA NA NA 9.350 10 NA NA
87.000 126.2.MCD4H1C087000 NA NA NA NA 8.350 9 NA NA
88.000 126.2.MCD4H1C088000 NA NA NA NA 7.350 8.05 NA NA
89.000 126.2.MCD4H1C089000 NA NA NA NA 6.350 7 NA NA
90.000 126.2.MCD4H1C090000 5.90 +5.90 NA 0.22 5.350 6 1 8
91.000 126.2.MCD4H1C091000 NA NA NA NA 4.350 5.05 NA NA
92.000 126.2.MCD4H1C092000 3.35 -0.25 -6.94% 0.27 3.400 4.05 11 21
93.000 126.2.MCD4H1C093000 2.83 -0.42 -12.92% 0.20 2.800 2.98 1 21
94.000 126.2.MCD4H1C094000 1.61 +0.03 +1.90% 0.27 1.500 2.05 1 63
95.000 126.2.MCD4H1C095000 1.08 +0.10 +10.20% 0.24 0.920 1.02 146 259
96.000 126.2.MCD4H1C096000 0.43 +0.03 +7.50% 0.38 0.350 0.38 691 266
97.000 126.2.MCD4H1C097000 0.11 -0.03 -21.43% 0.14 0.090 0.14 79 442
98.000 126.2.MCD4H1C098000 0.05 -0.01 -16.67% 0.07 0.020 0.07 1 208
99.000 126.2.MCD4H1C099000 0.03 -0.09 -75.00% 0.03 0.010 0.03 5 194
100.000 126.2.MCD4H1C100000 0.02 unch unch 0.03 0.010 0.03 20 278
101.000 126.2.MCD4H1C101000 0.04 unch unch 0.03 0.010 0.03 1 195
102.000 126.2.MCD4H1C102000 0.02 unch unch 0.03 0.010 0.03 2 406
103.000 126.2.MCD4H1C103000 0.02 -0.08 -80.00% 0.06 0.010 0.06 16 1,009
104.000 126.2.MCD4H1C104000 0.02 -0.01 -33.33% 0.06 NA 0.06 26 122
105.000 126.2.MCD4H1C105000 0.01 -0.01 -50.00% 0.09 NA 0.09 14 156
106.000 126.2.MCD4H1C106000 0.02 -0.01 -33.33% 0.09 NA 0.09 1 134
107.000 126.2.MCD4H1C107000 0.03 -0.08 -72.73% 0.09 NA 0.09 15 29
108.000 126.2.MCD4H1C108000 0.02 -0.29 -93.55% 0.09 NA 0.09 5 5
109.000 126.2.MCD4H1C109000 0.08 +0.01 +14.29% 0.09 NA 0.09 1 139
110.000 126.2.MCD4H1C110000 0.01 -0.19 -95.00% 0.09 NA 0.09 45 45
111.000 126.2.MCD4H1C111000 NA NA NA NA NA 0.09 NA NA
112.000 126.2.MCD4H1C112000 NA NA NA NA NA 0.09 NA NA
113.000 126.2.MCD4H1C113000 NA NA NA NA NA 0.09 NA NA
114.000 126.2.MCD4H1C114000 0.02 +0.02 NA 0.09 NA 0.09 1 1
115.000 126.2.MCD4H1C115000 0.08 +0.08 NA 0.09 NA 0.09 2 2
120.000 126.2.MCD4H1C120000 NA NA NA NA NA 0.09 NA NA
125.000 126.2.MCD4H1C125000 NA NA NA NA NA 0.09 NA NA
130.000 126.2.MCD4H1C130000 NA NA NA NA NA 0.09 NA NA
135.000 126.2.MCD4H1C135000 NA NA NA NA NA 0.09 NA NA
AUGUST 1, 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.MCD4T1C070000 NA NA NA NA NA 0.09 NA NA
72.500 126.2.MCD4T1C072500 NA NA NA NA NA 0.09 NA NA
75.000 126.2.MCD4T1C075000 NA NA NA NA NA 0.09 NA NA
80.000 126.2.MCD4T1C080000 NA NA NA NA NA 0.09 NA NA
81.000 126.2.MCD4T1C081000 NA NA NA NA NA 0.09 NA NA
82.000 126.2.MCD4T1C082000 NA NA NA NA NA 0.09 NA NA
83.000 126.2.MCD4T1C083000 NA NA NA NA NA 0.09 NA NA
84.000 126.2.MCD4T1C084000 NA NA NA NA NA 0.09 NA NA
85.000 126.2.MCD4T1C085000 0.06 +0.06 NA 0.09 NA 0.09 1 1
86.000 126.2.MCD4T1C086000 NA NA NA NA NA 0.02 NA NA
87.000 126.2.MCD4T1C087000 0.03 +0.03 NA 0.03 NA 0.03 1 1
88.000 126.2.MCD4T1C088000 0.02 +0.02 NA 0.09 NA 0.09 11 11
89.000 126.2.MCD4T1C089000 0.11 +0.11 NA 0.03 NA 0.03 11 12
90.000 126.2.MCD4T1C090000 0.04 unch unch 0.02 NA 0.02 30 70
91.000 126.2.MCD4T1C091000 0.06 +0.01 +20.00% 0.05 0.010 0.05 25 40
92.000 126.2.MCD4T1C092000 0.06 -0.01 -14.29% 0.05 0.010 0.05 4 30
93.000 126.2.MCD4T1C093000 0.03 -0.05 -62.50% 0.05 0.020 0.05 19 456
94.000 126.2.MCD4T1C094000 0.11 unch unch 0.1 0.050 0.1 22 224
95.000 126.2.MCD4T1C095000 0.20 -0.05 -20.00% 0.2 0.180 0.2 147 791
96.000 126.2.MCD4T1C096000 0.64 -0.04 -5.88% 0.43 0.570 0.65 73 366
97.000 126.2.MCD4T1C097000 1.24 -0.24 -16.22% 0.22 1.140 1.44 82 445
98.000 126.2.MCD4T1C098000 2.35 -0.22 -8.56% 0.22 2.050 2.44 5 429
99.000 126.2.MCD4T1C099000 3.47 -0.13 -3.61% 0.23 3.000 3.45 10 347
100.000 126.2.MCD4T1C100000 4.40 -0.24 -5.17% 0.48 4.000 4.7 11 79
101.000 126.2.MCD4T1C101000 5.38 +0.42 +8.47% 0.48 5.000 5.7 100 164
102.000 126.2.MCD4T1C102000 5.75 +1.35 +30.68% 0.48 6.000 6.7 46 121
103.000 126.2.MCD4T1C103000 4.91 +1.95 +65.88% 0.48 7.000 7.7 26 47
104.000 126.2.MCD4T1C104000 NA NA NA NA 8.000 8.7 NA NA
105.000 126.2.MCD4T1C105000 4.30 +0.35 +8.86% 0.48 9.000 9.7 18 282
106.000 126.2.MCD4T1C106000 7.15 +1.85 +34.91% 0.58 10.000 10.8 10 10
107.000 126.2.MCD4T1C107000 5.75 -0.55 -8.73% 0.78 9.850 12 1 17
108.000 126.2.MCD4T1C108000 12.20 +12.20 NA 0.53 12.000 12.75 2 2
109.000 126.2.MCD4T1C109000 NA NA NA NA 13.000 13.85 NA NA
110.000 126.2.MCD4T1C110000 NA NA NA NA 13.500 14.6 NA NA
111.000 126.2.MCD4T1C111000 NA NA NA NA 14.500 15.4 NA NA
112.000 126.2.MCD4T1C112000 NA NA NA NA 14.850 17.05 NA NA
113.000 126.2.MCD4T1C113000 NA NA NA NA 16.800 18.05 NA NA
114.000 126.2.MCD4T1C114000 NA NA NA NA 16.850 20 NA NA
115.000 126.2.MCD4T1C115000 NA NA NA NA 17.850 20.85 NA NA
120.000 126.2.MCD4T1C120000 NA NA NA NA 22.850 24.45 NA NA
125.000 126.2.MCD4T1C125000 NA NA NA NA 27.850 30.8 NA NA
130.000 126.2.MCD4T1C130000 NA NA NA NA 32.850 34.45 NA NA
135.000 126.2.MCD4T1C135000 NA NA NA NA 37.500 41.05 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 4:47 AM ET