MCDONALDS CORPORATION

(NYSE: MCD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
99.13 Down -0.19 -0.19%
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 22.600 25.7 NA NA
80.000 126.2.MCD4DPC080000 NA NA NA NA 17.800 20.6 NA NA
83.000 126.2.MCD4DPC083000 13.85 +13.85 NA 0.32 15.950 16.45 8 8
84.000 126.2.MCD4DPC084000 NA NA NA NA 14.000 16.85 NA NA
85.000 126.2.MCD4DPC085000 NA NA NA NA 13.000 15.65 NA NA
86.000 126.2.MCD4DPC086000 NA NA NA NA 11.800 14.65 NA NA
87.000 126.2.MCD4DPC087000 NA NA NA NA 11.400 13.6 NA NA
88.000 126.2.MCD4DPC088000 NA NA NA NA 10.400 12.65 NA NA
89.000 126.2.MCD4DPC089000 NA NA NA NA 8.650 11.55 NA NA
90.000 126.2.MCD4DPC090000 NA NA NA NA 8.750 10.05 NA NA
91.000 126.2.MCD4DPC091000 5.30 +5.30 NA 0.92 7.900 9.05 2 2
92.000 126.2.MCD4DPC092000 NA NA NA NA 6.900 8.05 NA NA
93.000 126.2.MCD4DPC093000 7.73 +3.08 +66.24% 0.27 6.000 6.4 4 57
94.000 126.2.MCD4DPC094000 5.17 -0.65 -11.17% 0.32 5.000 5.45 1 23
95.000 126.2.MCD4DPC095000 4.20 -0.12 -2.78% 0.32 4.000 4.45 7 115
96.000 126.2.MCD4DPC096000 3.20 -0.36 -10.11% 0.17 3.100 3.3 28 346
97.000 126.2.MCD4DPC097000 2.17 -0.61 -21.94% 0.29 2.090 2.42 28 1,406
98.000 126.2.MCD4DPC098000 1.26 -0.25 -16.56% 0.33 1.210 1.46 24 2,842
99.000 126.2.MCD4DPC099000 0.48 -0.21 -30.43% 0.35 0.440 0.48 143 924
100.000 126.2.MCD4DPC100000 0.13 -0.09 -40.91% 0.15 0.130 0.15 481 7,337
101.000 126.2.MCD4DPC101000 0.06 -0.01 -14.29% 0.06 0.040 0.06 565 1,721
102.000 126.2.MCD4DPC102000 0.04 -0.01 -20.00% 0.05 0.020 0.05 81 935
103.000 126.2.MCD4DPC103000 0.01 -0.01 -50.00% 0.03 0.010 0.03 56 1,719
104.000 126.2.MCD4DPC104000 0.03 -0.04 -57.14% 0.03 NA 0.03 54 661
105.000 126.2.MCD4DPC105000 0.02 -0.04 -66.67% 0.06 NA 0.06 69 203
106.000 126.2.MCD4DPC106000 0.02 -0.01 -33.33% 0.03 0.020 0.03 2 53
107.000 126.2.MCD4DPC107000 0.09 +0.09 NA 0.08 NA 0.08 300 300
108.000 126.2.MCD4DPC108000 0.04 +0.04 NA 0.07 NA 0.07 7 7
109.000 126.2.MCD4DPC109000 NA NA NA NA NA 0.11 NA NA
110.000 126.2.MCD4DPC110000 NA NA NA NA NA 0.08 NA NA
111.000 126.2.MCD4DPC111000 NA NA NA NA NA 0.11 NA NA
112.000 126.2.MCD4DPC112000 NA NA NA NA NA 0.11 NA NA
113.000 126.2.MCD4DPC113000 NA NA NA NA NA 0.11 NA NA
114.000 126.2.MCD4DPC114000 NA NA NA NA NA 0.11 NA NA
115.000 126.2.MCD4DPC115000 NA NA NA NA NA 0.11 NA NA
116.000 126.2.MCD4DPC116000 NA NA NA NA NA 0.11 NA NA
120.000 126.2.MCD4DPC120000 NA NA NA NA NA 0.11 NA NA
125.000 126.2.MCD4DPC125000 NA NA NA NA NA 0.11 NA NA
130.000 126.2.MCD4DPC130000 NA NA NA NA NA 0.11 NA NA
135.000 126.2.MCD4DPC135000 NA NA NA NA NA 0.11 NA NA
140.000 126.2.MCD4DPC140000 NA NA NA NA NA 0.11 NA NA
145.000 126.2.MCD4DPC145000 NA NA NA NA NA 0.11 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 0.18 +0.18 NA 0.07 NA 0.07 10 10
80.000 126.2.MCD4PPC080000 NA NA NA NA NA 0.02 NA NA
83.000 126.2.MCD4PPC083000 NA NA NA NA NA 0.11 NA NA
84.000 126.2.MCD4PPC084000 NA NA NA NA NA 0.11 NA NA
85.000 126.2.MCD4PPC085000 NA NA NA NA NA 0.11 NA NA
86.000 126.2.MCD4PPC086000 0.06 -0.01 -14.29% 0.07 NA 0.07 23 23
87.000 126.2.MCD4PPC087000 NA NA NA NA NA 0.11 NA NA
88.000 126.2.MCD4PPC088000 0.08 -0.02 -20.00% 0.07 NA 0.07 4 8
89.000 126.2.MCD4PPC089000 0.05 -0.04 -44.44% 0.11 NA 0.11 2 15
90.000 126.2.MCD4PPC090000 0.04 -0.04 -50.00% 0.03 NA 0.03 1 39
91.000 126.2.MCD4PPC091000 0.01 -0.13 -92.86% 0.07 NA 0.07 311 385
92.000 126.2.MCD4PPC092000 0.04 -0.05 -55.56% 0.07 NA 0.07 7 72
93.000 126.2.MCD4PPC093000 0.02 -0.01 -33.33% 0.08 NA 0.08 26 224
94.000 126.2.MCD4PPC094000 0.01 -0.01 -50.00% 0.04 0.010 0.04 107 307
95.000 126.2.MCD4PPC095000 0.02 -0.01 -33.33% 0.02 NA 0.02 195 1,868
96.000 126.2.MCD4PPC096000 0.03 +0.01 +50.00% 0.04 0.020 0.04 60 904
97.000 126.2.MCD4PPC097000 0.04 -0.01 -20.00% 0.05 0.030 0.05 148 1,731
98.000 126.2.MCD4PPC098000 0.09 -0.02 -18.18% 0.11 0.080 0.11 289 1,746
99.000 126.2.MCD4PPC099000 0.31 -0.03 -8.82% 0.34 0.310 0.34 436 2,891
100.000 126.2.MCD4PPC100000 0.85 +0.01 +1.19% 0.15 0.940 1.02 357 1,709
101.000 126.2.MCD4PPC101000 1.94 +0.24 +14.12% 0.09 1.650 1.96 58 203
102.000 126.2.MCD4PPC102000 2.59 -0.37 -12.50% 0.18 2.620 3.05 39 52
103.000 126.2.MCD4PPC103000 2.92 -0.98 -25.13% 0.18 3.600 4.05 6 458
104.000 126.2.MCD4PPC104000 5.80 +5.80 NA 0.18 4.600 5.05 20 20
105.000 126.2.MCD4PPC105000 NA NA NA NA 4.950 6.1 NA NA
106.000 126.2.MCD4PPC106000 NA NA NA NA 5.950 7.1 NA NA
107.000 126.2.MCD4PPC107000 NA NA NA NA 6.950 8.15 NA NA
108.000 126.2.MCD4PPC108000 NA NA NA NA 7.950 9.2 NA NA
109.000 126.2.MCD4PPC109000 NA NA NA NA 8.600 10.2 NA NA
110.000 126.2.MCD4PPC110000 NA NA NA NA 9.050 11.05 NA NA
111.000 126.2.MCD4PPC111000 NA NA NA NA 10.050 13.3 NA NA
112.000 126.2.MCD4PPC112000 NA NA NA NA 11.050 14.35 NA NA
113.000 126.2.MCD4PPC113000 NA NA NA NA 12.050 15.35 NA NA
114.000 126.2.MCD4PPC114000 NA NA NA NA 13.050 16.1 NA NA
115.000 126.2.MCD4PPC115000 NA NA NA NA 14.050 17.1 NA NA
116.000 126.2.MCD4PPC116000 NA NA NA NA 15.050 18 NA NA
120.000 126.2.MCD4PPC120000 NA NA NA NA 19.350 21.3 NA NA
125.000 126.2.MCD4PPC125000 NA NA NA NA 24.350 26.3 NA NA
130.000 126.2.MCD4PPC130000 NA NA NA NA 29.400 32.4 NA NA
135.000 126.2.MCD4PPC135000 NA NA NA NA 34.300 37.35 NA NA
140.000 126.2.MCD4PPC140000 NA NA NA NA 38.850 41.3 NA NA
145.000 126.2.MCD4PPC145000 NA NA NA NA 43.850 47.45 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 11:21 PM ET