MCDONALDS CORPORATION

(NYSE: MCD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
95.72 Up +0.37 +0.39%
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 25.100 25.95 NA NA
72.500 126.2.MCD4H1C072500 NA NA NA NA 22.600 23.45 NA NA
75.000 126.2.MCD4H1C075000 NA NA NA NA 20.100 21.05 NA NA
80.000 126.2.MCD4H1C080000 NA NA NA NA 15.100 16.05 NA NA
81.000 126.2.MCD4H1C081000 NA NA NA NA 14.100 15 NA NA
82.000 126.2.MCD4H1C082000 NA NA NA NA 13.150 13.9 NA NA
83.000 126.2.MCD4H1C083000 NA NA NA NA 12.300 13.1 NA NA
84.000 126.2.MCD4H1C084000 NA NA NA NA 11.300 11.95 NA NA
85.000 126.2.MCD4H1C085000 NA NA NA NA 10.300 10.9 NA NA
86.000 126.2.MCD4H1C086000 NA NA NA NA 9.300 9.9 NA NA
87.000 126.2.MCD4H1C087000 NA NA NA NA 8.300 8.9 NA NA
88.000 126.2.MCD4H1C088000 NA NA NA NA 7.300 7.9 NA NA
89.000 126.2.MCD4H1C089000 NA NA NA NA 6.300 6.9 NA NA
90.000 126.2.MCD4H1C090000 NA NA NA NA 5.300 5.9 NA 8
91.000 126.2.MCD4H1C091000 NA NA NA NA 4.300 4.9 NA NA
92.000 126.2.MCD4H1C092000 3.35 -0.25 -6.94% 0.23 3.350 3.95 11 21
93.000 126.2.MCD4H1C093000 3.25 -4.10 -55.78% 0.26 2.390 2.98 9 21
94.000 126.2.MCD4H1C094000 1.58 +0.23 +17.04% 0.18 1.610 1.9 36 63
95.000 126.2.MCD4H1C095000 0.98 +0.08 +8.89% 0.30 0.960 1.02 96 314
96.000 126.2.MCD4H1C096000 0.40 +0.04 +11.11% 0.42 0.390 0.42 141 187
97.000 126.2.MCD4H1C097000 0.14 +0.01 +7.69% 0.15 0.130 0.15 164 275
98.000 126.2.MCD4H1C098000 0.06 -0.01 -14.29% 0.08 0.040 0.08 6 202
99.000 126.2.MCD4H1C099000 0.12 -0.40 -76.92% 0.06 0.010 0.06 68 194
100.000 126.2.MCD4H1C100000 0.02 -0.05 -71.43% 0.03 0.010 0.03 2 278
101.000 126.2.MCD4H1C101000 0.04 unch unch 0.04 0.010 0.04 1 194
102.000 126.2.MCD4H1C102000 0.02 unch unch 0.04 0.010 0.04 2 406
103.000 126.2.MCD4H1C103000 0.02 -0.08 -80.00% 0.05 0.010 0.05 1 1,009
104.000 126.2.MCD4H1C104000 0.02 -0.01 -33.33% 0.06 NA 0.06 26 148
105.000 126.2.MCD4H1C105000 0.02 -0.05 -71.43% 0.07 0.010 0.07 22 156
106.000 126.2.MCD4H1C106000 0.02 -0.01 -33.33% 0.1 0.010 0.1 1 134
107.000 126.2.MCD4H1C107000 0.03 -0.08 -72.73% 0.09 0.010 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% 0.1 NA 0.1 1 139
110.000 126.2.MCD4H1C110000 0.01 -0.19 -95.00% 0.1 NA 0.1 45 45
111.000 126.2.MCD4H1C111000 NA NA NA NA NA 0.1 NA NA
112.000 126.2.MCD4H1C112000 NA NA NA NA NA 0.1 NA NA
113.000 126.2.MCD4H1C113000 NA NA NA NA NA 0.1 NA NA
114.000 126.2.MCD4H1C114000 0.02 +0.02 NA 0.1 NA 0.1 1 1
115.000 126.2.MCD4H1C115000 0.08 +0.08 NA 0.1 NA 0.1 2 2
120.000 126.2.MCD4H1C120000 NA NA NA NA NA 0.1 NA NA
125.000 126.2.MCD4H1C125000 NA NA NA NA NA 0.1 NA NA
130.000 126.2.MCD4H1C130000 NA NA NA NA NA 0.1 NA NA
135.000 126.2.MCD4H1C135000 NA NA NA NA NA 0.1 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 0.1 NA NA
72.500 126.2.MCD4T1C072500 NA NA NA NA NA 0.1 NA NA
75.000 126.2.MCD4T1C075000 NA NA NA NA NA 0.1 NA NA
80.000 126.2.MCD4T1C080000 NA NA NA NA NA 0.1 NA NA
81.000 126.2.MCD4T1C081000 NA NA NA NA NA 0.1 NA NA
82.000 126.2.MCD4T1C082000 NA NA NA NA NA 0.1 NA NA
83.000 126.2.MCD4T1C083000 NA NA NA NA NA 0.1 NA NA
84.000 126.2.MCD4T1C084000 NA NA NA NA NA 0.02 NA NA
85.000 126.2.MCD4T1C085000 0.06 +0.06 NA 0.03 NA 0.03 1 1
86.000 126.2.MCD4T1C086000 NA NA NA NA NA 0.11 NA NA
87.000 126.2.MCD4T1C087000 0.03 +0.03 NA 0.11 NA 0.11 1 1
88.000 126.2.MCD4T1C088000 0.02 +0.02 NA 0.11 NA 0.11 11 11
89.000 126.2.MCD4T1C089000 0.11 +0.11 NA 0.09 0.010 0.09 11 12
90.000 126.2.MCD4T1C090000 0.04 unch unch 0.05 0.010 0.05 30 70
91.000 126.2.MCD4T1C091000 0.06 +0.01 +20.00% 0.06 0.010 0.06 25 40
92.000 126.2.MCD4T1C092000 0.06 -0.01 -14.29% 0.1 0.020 0.1 4 30
93.000 126.2.MCD4T1C093000 0.08 -0.06 -42.86% 0.08 0.050 0.08 164 401
94.000 126.2.MCD4T1C094000 0.11 -0.08 -42.11% 0.14 0.100 0.14 30 215
95.000 126.2.MCD4T1C095000 0.25 -0.20 -44.44% 0.29 0.260 0.29 101 732
96.000 126.2.MCD4T1C096000 0.68 -0.17 -20.00% 0.43 0.650 0.71 151 215
97.000 126.2.MCD4T1C097000 1.48 -0.24 -13.95% 0.32 1.370 1.6 58 398
98.000 126.2.MCD4T1C098000 2.57 -0.13 -4.81% 0.24 2.180 2.52 5 429
99.000 126.2.MCD4T1C099000 3.60 -0.35 -8.86% 0.47 3.150 3.75 2 347
100.000 126.2.MCD4T1C100000 4.40 -0.24 -5.17% 0.27 4.150 4.55 11 69
101.000 126.2.MCD4T1C101000 5.38 +0.42 +8.47% 0.27 5.200 5.55 100 83
102.000 126.2.MCD4T1C102000 5.75 +1.35 +30.68% 0.47 6.150 6.75 46 121
103.000 126.2.MCD4T1C103000 4.91 +1.95 +65.88% 0.47 7.100 7.75 26 47
104.000 126.2.MCD4T1C104000 NA NA NA NA 8.100 8.75 NA NA
105.000 126.2.MCD4T1C105000 4.30 +0.35 +8.86% 0.47 9.100 9.75 18 282
106.000 126.2.MCD4T1C106000 7.15 +1.85 +34.91% 0.47 10.100 10.75 10 10
107.000 126.2.MCD4T1C107000 5.75 -0.55 -8.73% 0.47 10.950 11.75 1 17
108.000 126.2.MCD4T1C108000 12.20 +12.20 NA 0.47 12.050 12.75 2 2
109.000 126.2.MCD4T1C109000 NA NA NA NA 13.100 13.75 NA NA
110.000 126.2.MCD4T1C110000 NA NA NA NA 14.050 14.95 NA NA
111.000 126.2.MCD4T1C111000 NA NA NA NA 14.950 15.95 NA NA
112.000 126.2.MCD4T1C112000 NA NA NA NA 16.050 16.95 NA NA
113.000 126.2.MCD4T1C113000 NA NA NA NA 17.050 17.95 NA NA
114.000 126.2.MCD4T1C114000 NA NA NA NA 18.050 18.95 NA NA
115.000 126.2.MCD4T1C115000 NA NA NA NA 18.950 19.95 NA NA
120.000 126.2.MCD4T1C120000 NA NA NA NA 23.700 24.95 NA NA
125.000 126.2.MCD4T1C125000 NA NA NA NA 28.700 29.95 NA NA
130.000 126.2.MCD4T1C130000 NA NA NA NA 33.700 34.95 NA NA
135.000 126.2.MCD4T1C135000 NA NA NA NA 38.300 40.2 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 2:19 AM ET