MCDONALDS CORPORATION

(NYSE: MCD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
94.36 Up +0.88 +0.94%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
60.000 126.2.MCD4IKC060000 NA NA NA NA 32.850 34.65 NA NA
65.000 126.2.MCD4IKC065000 NA NA NA NA 28.050 30.8 NA NA
70.000 126.2.MCD4IKC070000 NA NA NA NA 23.100 24.55 NA NA
73.000 126.2.MCD4IKC073000 NA NA NA NA 19.650 21.55 NA NA
73.500 126.2.MCD4IKC073500 NA NA NA NA 19.150 21.05 NA NA
74.000 126.2.MCD4IKC074000 20.50 +20.50 NA 0.29 20.200 20.65 109 NA
74.500 126.2.MCD4IKC074500 20.00 +20.00 NA 0.14 19.700 20 81 NA
75.000 126.2.MCD4IKC075000 NA NA NA NA 17.500 19.75 NA NA
76.000 126.2.MCD4IKC076000 18.50 +18.50 NA 0.14 18.200 18.5 72 NA
79.000 126.2.MCD4IKC079000 NA NA NA NA 13.500 15.75 NA NA
80.000 126.2.MCD4IKC080000 NA NA NA NA 13.100 14.7 3 1
81.000 126.2.MCD4IKC081000 NA NA NA NA 12.150 13.7 NA NA
82.500 126.2.MCD4IKC082500 8.90 +8.90 NA 0.64 11.350 12.5 9 9
84.000 126.2.MCD4IKC084000 NA NA NA NA 8.950 11 NA NA
85.000 126.2.MCD4IKC085000 9.70 +0.31 +3.30% 0.29 9.200 9.65 5 6
86.000 126.2.MCD4IKC086000 8.50 +1.70 +25.00% 0.29 8.200 8.65 2 2
87.500 126.2.MCD4IKC087500 6.80 -0.15 -2.16% 0.34 6.700 7.2 11 11
89.000 126.2.MCD4IKC089000 4.55 +0.30 +7.06% 0.29 5.200 5.65 60 83
90.000 126.2.MCD4IKC090000 4.20 +0.65 +18.31% 0.14 4.250 4.5 54 381
91.000 126.2.MCD4IKC091000 3.44 +0.93 +37.05% 0.19 3.300 3.55 58 373
92.500 126.2.MCD4IKC092500 1.93 +0.86 +80.37% 0.10 1.850 1.96 642 2,769
94.000 126.2.MCD4IKC094000 0.36 +0.23 +176.92% 0.19 0.380 0.55 6,092 7,879
95.000 126.2.MCD4IKC095000 0.01 -0.04 -80.00% 0.01 NA 0.01 23,337 23,666
96.000 126.2.MCD4IKC096000 0.02 -0.01 -33.33% 0.02 NA 0.02 219 6,870
97.500 126.2.MCD4IKC097500 0.02 +0.01 +100.00% 0.02 NA 0.02 564 8,035
99.000 126.2.MCD4IKC099000 0.05 -0.04 -44.44% 0.03 NA 0.03 2 2,010
100.000 126.2.MCD4IKC100000 0.02 +0.01 +100.00% 0.03 NA 0.03 79 23,104
101.000 126.2.MCD4IKC101000 0.01 -0.03 -75.00% 0.02 NA 0.02 1 165
102.000 126.2.MCD4IKC102000 0.03 unch unch 0.02 NA 0.02 25 228
103.000 126.2.MCD4IKC103000 0.07 -0.05 -41.67% 0.02 NA 0.02 10 211
104.000 126.2.MCD4IKC104000 0.10 +0.06 +150.00% 0.03 NA 0.03 2 21
105.000 126.2.MCD4IKC105000 0.01 unch unch 0.01 NA 0.01 6 19,326
106.000 126.2.MCD4IKC106000 NA NA NA NA NA 0.03 NA NA
107.000 126.2.MCD4IKC107000 0.03 +0.03 NA 0.03 NA 0.03 22 11
108.000 126.2.MCD4IKC108000 0.03 -0.02 -40.00% 0.02 NA 0.02 121 154
109.000 126.2.MCD4IKC109000 0.03 +0.03 NA 0.03 NA 0.03 55 39
110.000 126.2.MCD4IKC110000 0.02 unch unch 0.02 NA 0.02 18 6,933
115.000 126.2.MCD4IKC115000 0.01 unch unch 0.01 NA 0.01 10 1,204
120.000 126.2.MCD4IKC120000 0.01 -0.02 -66.67% 0.01 NA 0.01 2 74
125.000 126.2.MCD4IKC125000 0.03 +0.03 NA 0.02 NA 0.02 16 27
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
60.000 126.2.MCD4UKC060000 0.01 +0.01 NA 0.01 NA 0.01 4 37
65.000 126.2.MCD4UKC065000 0.01 -0.01 -50.00% 0.01 NA 0.01 34 240
70.000 126.2.MCD4UKC070000 0.01 unch unch 0.01 NA 0.01 10 1,484
73.000 126.2.MCD4UKC073000 NA NA NA NA NA 0.03 NA NA
73.500 126.2.MCD4UKC073500 NA NA NA NA NA 0.03 NA NA
74.000 126.2.MCD4UKC074000 0.03 +0.03 NA 0.03 NA 0.03 6 6
74.500 126.2.MCD4UKC074500 0.03 +0.03 NA 0.03 NA 0.03 39 39
75.000 126.2.MCD4UKC075000 0.01 unch unch 0.01 NA 0.01 5 2,349
76.000 126.2.MCD4UKC076000 NA NA NA NA NA 0.01 NA NA
79.000 126.2.MCD4UKC079000 0.01 unch unch 0.01 NA 0.01 21 635
80.000 126.2.MCD4UKC080000 0.01 unch unch 0.01 NA 0.01 1 1,254
81.000 126.2.MCD4UKC081000 0.01 -0.01 -50.00% 0.02 NA 0.02 43 243
82.500 126.2.MCD4UKC082500 0.03 -0.01 -25.00% 0.02 NA 0.02 30 70
84.000 126.2.MCD4UKC084000 0.06 +0.01 +20.00% 0.02 NA 0.02 70 834
85.000 126.2.MCD4UKC085000 0.01 unch unch 0.01 NA 0.01 1 1,721
86.000 126.2.MCD4UKC086000 0.08 -0.01 -11.11% 0.02 NA 0.02 11 156
87.500 126.2.MCD4UKC087500 0.01 unch unch 0.02 NA 0.02 12 7,519
89.000 126.2.MCD4UKC089000 0.01 -0.02 -66.67% 0.02 NA 0.02 10 2,459
90.000 126.2.MCD4UKC090000 0.01 -0.01 -50.00% 0.01 NA 0.01 626 12,967
91.000 126.2.MCD4UKC091000 0.01 -0.01 -50.00% 0.02 NA 0.02 5 1,127
92.500 126.2.MCD4UKC092500 0.01 -0.03 -75.00% 0.02 NA 0.02 337 9,458
94.000 126.2.MCD4UKC094000 0.02 -0.66 -97.06% 0.02 NA 0.02 334 1,973
95.000 126.2.MCD4UKC095000 0.64 -0.98 -60.49% 0.00 0.590 0.64 2,170 5,733
96.000 126.2.MCD4UKC096000 1.63 -0.79 -32.64% 0.07 1.420 1.71 20 172
97.500 126.2.MCD4UKC097500 3.05 -0.98 -24.32% 0.06 3.050 3.2 233 2,644
99.000 126.2.MCD4UKC099000 NA NA NA NA 4.400 4.8 NA NA
100.000 126.2.MCD4UKC100000 5.57 -0.88 -13.64% 0.06 5.450 5.7 57 6,768
101.000 126.2.MCD4UKC101000 7.90 +0.59 +8.07% 0.16 6.000 6.8 1 10
102.000 126.2.MCD4UKC102000 8.30 -0.30 -3.49% 0.71 6.200 8.35 10 10
103.000 126.2.MCD4UKC103000 NA NA NA NA 7.500 8.8 NA NA
104.000 126.2.MCD4UKC104000 NA NA NA NA 7.350 10.7 NA NA
105.000 126.2.MCD4UKC105000 10.50 -0.85 -7.49% 0.11 10.450 10.75 6 183
106.000 126.2.MCD4UKC106000 NA NA NA NA 9.400 12.7 NA NA
107.000 126.2.MCD4UKC107000 NA NA NA NA 10.550 13.7 NA NA
108.000 126.2.MCD4UKC108000 NA NA NA NA 11.350 14.7 NA NA
109.000 126.2.MCD4UKC109000 NA NA NA NA 12.550 15.7 NA NA
110.000 126.2.MCD4UKC110000 15.90 +15.90 NA 1.11 13.450 16.75 1 72
115.000 126.2.MCD4UKC115000 NA NA NA NA 18.350 21.7 NA 5
120.000 126.2.MCD4UKC120000 NA NA NA NA 23.750 27.15 NA NA
125.000 126.2.MCD4UKC125000 NA NA NA NA 28.450 31.85 1 1
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 12:09 PM ET