MCDONALDS CORPORATION

(NYSE: MCD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
94.14 Up +0.30 +0.32%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 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.MCD4HTC070000 NA NA NA NA 22.350 25.3 NA NA
72.500 126.2.MCD4HTC072500 NA NA NA NA 20.100 21.85 NA NA
75.000 126.2.MCD4HTC075000 18.55 +18.55 NA 0.21 17.950 19.35 4 14
80.000 126.2.MCD4HTC080000 13.55 +13.55 NA 0.51 13.950 14.65 2 2
81.000 126.2.MCD4HTC081000 NA NA NA NA 12.950 13.65 NA NA
82.000 126.2.MCD4HTC082000 NA NA NA NA 11.950 12.7 NA NA
83.000 126.2.MCD4HTC083000 NA NA NA NA 10.950 11.65 NA NA
84.000 126.2.MCD4HTC084000 NA NA NA NA 9.950 10.7 NA NA
85.000 126.2.MCD4HTC085000 NA NA NA NA 9.000 9.7 NA NA
86.000 126.2.MCD4HTC086000 NA NA NA NA 8.000 8.7 NA NA
87.000 126.2.MCD4HTC087000 NA NA NA NA 7.000 7.7 NA NA
88.000 126.2.MCD4HTC088000 NA NA NA NA 6.000 6.7 NA NA
89.000 126.2.MCD4HTC089000 5.40 +0.85 +18.68% 0.56 5.000 5.7 5 5
90.000 126.2.MCD4HTC090000 4.55 unch unch 0.56 4.000 4.7 362 98
91.000 126.2.MCD4HTC091000 2.88 -0.77 -21.10% 0.56 3.000 3.7 1 40
92.000 126.2.MCD4HTC092000 2.24 -0.38 -14.50% 0.19 2.030 2.33 133 280
93.000 126.2.MCD4HTC093000 1.65 +0.10 +6.45% 0.16 1.070 1.3 20 15
94.000 126.2.MCD4HTC094000 0.33 -0.35 -51.47% 0.25 0.350 0.39 295 236
95.000 126.2.MCD4HTC095000 0.05 -0.05 -50.00% 0.07 0.050 0.07 602 2,889
96.000 126.2.MCD4HTC096000 0.02 -0.01 -33.33% 0.02 NA 0.02 223 1,309
97.000 126.2.MCD4HTC097000 0.02 -0.02 -50.00% 0.05 NA 0.05 52 335
98.000 126.2.MCD4HTC098000 0.02 -0.03 -60.00% 0.05 NA 0.05 1 572
99.000 126.2.MCD4HTC099000 0.05 +0.03 +150.00% 0.07 NA 0.07 1 243
100.000 126.2.MCD4HTC100000 0.02 +0.01 +100.00% 0.07 NA 0.07 5 165
101.000 126.2.MCD4HTC101000 0.01 -0.04 -80.00% 0.07 NA 0.07 5 153
102.000 126.2.MCD4HTC102000 0.04 +0.02 +100.00% 0.07 NA 0.07 10 231
103.000 126.2.MCD4HTC103000 0.03 +0.03 NA 0.07 NA 0.07 1 21
104.000 126.2.MCD4HTC104000 0.05 -0.01 -16.67% 0.07 NA 0.07 1 7
105.000 126.2.MCD4HTC105000 0.07 +0.07 NA 0.07 NA 0.07 10 12
106.000 126.2.MCD4HTC106000 0.04 +0.04 NA 0.07 NA 0.07 1 3
107.000 126.2.MCD4HTC107000 0.01 -0.03 -75.00% 0.07 NA 0.07 10 11
108.000 126.2.MCD4HTC108000 0.04 +0.04 NA 0.07 NA 0.07 1 1
109.000 126.2.MCD4HTC109000 0.03 -0.02 -40.00% 0.07 NA 0.07 1 19
110.000 126.2.MCD4HTC110000 0.03 +0.01 +50.00% 0.07 NA 0.07 1 3
111.000 126.2.MCD4HTC111000 0.03 +0.03 NA 0.07 NA 0.07 2 2
112.000 126.2.MCD4HTC112000 NA NA NA NA NA 0.07 NA 32
113.000 126.2.MCD4HTC113000 0.03 +0.03 NA 0.07 NA 0.07 10 83
114.000 126.2.MCD4HTC114000 0.03 +0.03 NA 0.07 NA 0.07 21 24
115.000 126.2.MCD4HTC115000 0.02 unch unch 0.07 NA 0.07 15,950 15,951
116.000 126.2.MCD4HTC116000 0.03 +0.03 NA 0.07 NA 0.07 1 2
120.000 126.2.MCD4HTC120000 NA NA NA NA NA 0.07 NA NA
125.000 126.2.MCD4HTC125000 NA NA NA NA NA 0.07 NA NA
130.000 126.2.MCD4HTC130000 NA NA NA NA NA 0.07 NA NA
135.000 126.2.MCD4HTC135000 NA NA NA NA NA 0.07 NA NA
AUGUST 29, 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.MCD4TTC070000 NA NA NA NA NA 0.07 NA NA
72.500 126.2.MCD4TTC072500 NA NA NA NA NA 0.07 NA NA
75.000 126.2.MCD4TTC075000 NA NA NA NA NA 0.07 NA NA
80.000 126.2.MCD4TTC080000 0.03 -0.01 -25.00% 0.07 NA 0.07 8 30
81.000 126.2.MCD4TTC081000 0.01 +0.01 NA 0.07 NA 0.07 32 32
82.000 126.2.MCD4TTC082000 0.02 +0.02 NA 0.07 NA 0.07 10 10
83.000 126.2.MCD4TTC083000 NA NA NA NA NA 0.07 NA NA
84.000 126.2.MCD4TTC084000 NA NA NA NA NA 0.07 NA NA
85.000 126.2.MCD4TTC085000 0.01 -0.04 -80.00% 0.04 NA 0.04 12 26
86.000 126.2.MCD4TTC086000 0.04 +0.01 +33.33% 0.04 NA 0.04 13 823
87.000 126.2.MCD4TTC087000 0.01 unch unch 0.01 NA 0.01 55 134
88.000 126.2.MCD4TTC088000 0.01 -0.01 -50.00% 0.02 NA 0.02 116 59
89.000 126.2.MCD4TTC089000 0.01 -0.03 -75.00% 0.02 NA 0.02 20 37
90.000 126.2.MCD4TTC090000 0.01 -0.01 -50.00% 0.02 NA 0.02 92 226
91.000 126.2.MCD4TTC091000 0.03 +0.01 +50.00% 0.04 0.010 0.04 10 1,474
92.000 126.2.MCD4TTC092000 0.02 -0.02 -50.00% 0.04 NA 0.04 68 1,426
93.000 126.2.MCD4TTC093000 0.04 -0.06 -60.00% 0.04 0.030 0.04 267 2,555
94.000 126.2.MCD4TTC094000 0.26 -0.15 -36.59% 0.28 0.210 0.28 270 2,293
95.000 126.2.MCD4TTC095000 0.88 -0.37 -29.60% 0.17 0.810 1.03 131 821
96.000 126.2.MCD4TTC096000 1.80 -0.40 -18.18% 0.13 1.760 1.99 68 224
97.000 126.2.MCD4TTC097000 2.73 -1.38 -33.58% 0.13 2.550 2.99 11 172
98.000 126.2.MCD4TTC098000 4.25 -0.99 -18.89% 0.14 3.350 4 70 143
99.000 126.2.MCD4TTC099000 6.15 -0.06 -0.97% 0.14 4.300 5 5 190
100.000 126.2.MCD4TTC100000 5.90 -0.40 -6.35% 0.14 5.350 6 6 153
101.000 126.2.MCD4TTC101000 7.25 -1.13 -13.48% 0.14 6.350 7 5 169
102.000 126.2.MCD4TTC102000 8.30 +1.07 +14.80% 0.14 7.350 8 7 7
103.000 126.2.MCD4TTC103000 8.20 -0.04 -0.49% 0.14 8.350 9 20 10
104.000 126.2.MCD4TTC104000 NA NA NA NA 9.350 10 NA NA
105.000 126.2.MCD4TTC105000 11.20 +11.20 NA 0.14 10.350 11 20 10
106.000 126.2.MCD4TTC106000 NA NA NA NA 11.350 12 NA NA
107.000 126.2.MCD4TTC107000 NA NA NA NA 12.350 13 NA NA
108.000 126.2.MCD4TTC108000 NA NA NA NA 13.350 14 NA NA
109.000 126.2.MCD4TTC109000 NA NA NA NA 13.200 15.15 NA NA
110.000 126.2.MCD4TTC110000 NA NA NA NA 14.250 17.65 NA NA
111.000 126.2.MCD4TTC111000 NA NA NA NA 15.450 18.35 NA NA
112.000 126.2.MCD4TTC112000 NA NA NA NA 16.350 19.35 NA NA
113.000 126.2.MCD4TTC113000 NA NA NA NA 17.450 20.35 NA NA
114.000 126.2.MCD4TTC114000 NA NA NA NA 18.450 21.75 NA NA
115.000 126.2.MCD4TTC115000 21.35 +21.35 NA 0.74 20.200 21.6 15,950 15,950
116.000 126.2.MCD4TTC116000 NA NA NA NA 20.450 23.35 NA NA
120.000 126.2.MCD4TTC120000 NA NA NA NA 24.400 27.3 NA NA
125.000 126.2.MCD4TTC125000 NA NA NA NA 29.200 31.05 NA NA
130.000 126.2.MCD4TTC130000 NA NA NA NA 34.250 36.05 NA NA
135.000 126.2.MCD4TTC135000 NA NA NA NA 39.500 42.5 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 11:26 PM ET