MCDONALDS CORPORATION

(NYSE: MCD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
93.72 Down -0.42 -0.45%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 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.MCD4I5C070000 NA NA NA NA 23.450 23.85 NA NA
72.500 126.2.MCD4I5C072500 NA NA NA NA 19.550 22.95 NA NA
75.000 126.2.MCD4I5C075000 NA NA NA NA 17.150 18.75 NA NA
80.000 126.2.MCD4I5C080000 NA NA NA NA 13.300 14.05 NA NA
81.000 126.2.MCD4I5C081000 NA NA NA NA 11.150 12.8 NA NA
82.000 126.2.MCD4I5C082000 NA NA NA NA 10.100 11.8 NA NA
83.000 126.2.MCD4I5C083000 NA NA NA NA 9.100 12.55 NA NA
84.000 126.2.MCD4I5C084000 NA NA NA NA 8.100 9.8 NA NA
85.000 126.2.MCD4I5C085000 NA NA NA NA 8.450 8.85 NA NA
86.000 126.2.MCD4I5C086000 8.10 +0.70 +9.46% 0.08 7.500 7.8 18 10
87.000 126.2.MCD4I5C087000 7.00 +0.60 +9.38% 0.08 6.500 6.8 25 5
88.000 126.2.MCD4I5C088000 6.01 +0.56 +10.28% 0.08 5.500 5.8 18 5
89.000 126.2.MCD4I5C089000 5.00 -0.20 -3.85% 0.08 4.500 4.8 18 64
90.000 126.2.MCD4I5C090000 3.75 +0.05 +1.35% 0.08 3.500 3.8 10 43
91.000 126.2.MCD4I5C091000 2.75 -0.42 -13.25% 0.10 2.540 2.82 50 20
92.000 126.2.MCD4I5C092000 1.70 -0.60 -26.09% 0.13 1.720 1.85 20 34
93.000 126.2.MCD4I5C093000 0.95 -0.76 -44.44% 0.31 0.960 1.03 11 13
94.000 126.2.MCD4I5C094000 0.41 -0.39 -48.75% 0.45 0.410 0.45 222 671
95.000 126.2.MCD4I5C095000 0.15 -0.22 -59.46% 0.19 0.150 0.19 793 2,443
96.000 126.2.MCD4I5C096000 0.08 -0.12 -60.00% 0.09 0.070 0.09 141 712
97.000 126.2.MCD4I5C097000 0.07 -0.05 -41.67% 0.08 0.040 0.08 7 886
98.000 126.2.MCD4I5C098000 0.08 +0.07 +700.00% 0.07 0.020 0.07 2 49
99.000 126.2.MCD4I5C099000 0.12 +0.12 NA 0.09 NA 0.09 1 5
100.000 126.2.MCD4I5C100000 0.02 -0.13 -86.67% 0.08 0.010 0.08 10 16
101.000 126.2.MCD4I5C101000 0.12 +0.12 NA 0.06 NA 0.06 2 10
102.000 126.2.MCD4I5C102000 0.06 +0.06 NA 0.05 NA 0.05 17 17
103.000 126.2.MCD4I5C103000 0.05 +0.05 NA 0.03 NA 0.03 16 19
104.000 126.2.MCD4I5C104000 0.02 -0.04 -66.67% 0.03 NA 0.03 20 12
105.000 126.2.MCD4I5C105000 0.02 +0.02 NA 0.03 NA 0.03 20 10
106.000 126.2.MCD4I5C106000 NA NA NA NA NA 0.03 NA NA
107.000 126.2.MCD4I5C107000 0.05 +0.05 NA 0.03 NA 0.03 1 1
108.000 126.2.MCD4I5C108000 0.04 +0.04 NA 0.03 NA 0.03 1 1
109.000 126.2.MCD4I5C109000 0.04 +0.03 +300.00% 0.03 NA 0.03 1 8
110.000 126.2.MCD4I5C110000 0.04 +0.03 +300.00% 0.03 NA 0.03 1 4
111.000 126.2.MCD4I5C111000 0.03 +0.03 NA 0.03 NA 0.03 1 1
112.000 126.2.MCD4I5C112000 0.03 +0.03 NA 0.02 NA 0.02 1 1
113.000 126.2.MCD4I5C113000 NA NA NA NA NA 0.02 NA 10
114.000 126.2.MCD4I5C114000 0.03 +0.03 NA 0.03 NA 0.03 22 22
115.000 126.2.MCD4I5C115000 NA NA NA NA NA 0.03 NA NA
120.000 126.2.MCD4I5C120000 NA NA NA NA NA 0.02 NA NA
125.000 126.2.MCD4I5C125000 NA NA NA NA NA 0.02 NA NA
130.000 126.2.MCD4I5C130000 NA NA NA NA NA 0.02 NA NA
135.000 126.2.MCD4I5C135000 NA NA NA NA NA 0.02 NA NA
SEPTEMBER 5, 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.MCD4U5C070000 NA NA NA NA NA 0.02 NA NA
72.500 126.2.MCD4U5C072500 NA NA NA NA NA 0.02 NA NA
75.000 126.2.MCD4U5C075000 NA NA NA NA NA 0.02 NA NA
80.000 126.2.MCD4U5C080000 NA NA NA NA NA 0.03 NA NA
81.000 126.2.MCD4U5C081000 0.04 unch unch 0.03 NA 0.03 176 123
82.000 126.2.MCD4U5C082000 0.02 -0.03 -60.00% 0.03 NA 0.03 2 51
83.000 126.2.MCD4U5C083000 0.04 +0.04 NA 0.03 NA 0.03 15 15
84.000 126.2.MCD4U5C084000 0.02 -0.04 -66.67% 0.04 NA 0.04 16 75
85.000 126.2.MCD4U5C085000 0.02 -0.04 -66.67% 0.02 NA 0.02 51 71
86.000 126.2.MCD4U5C086000 0.03 -0.01 -25.00% 0.02 NA 0.02 50 83
87.000 126.2.MCD4U5C087000 0.03 -0.01 -25.00% 0.04 NA 0.04 1 17
88.000 126.2.MCD4U5C088000 0.04 -0.04 -50.00% 0.05 NA 0.05 10 20
89.000 126.2.MCD4U5C089000 0.03 -0.03 -50.00% 0.05 0.010 0.05 4 1,318
90.000 126.2.MCD4U5C090000 0.03 -0.05 -62.50% 0.04 0.020 0.04 31 803
91.000 126.2.MCD4U5C091000 0.07 +0.02 +40.00% 0.07 0.040 0.07 45 307
92.000 126.2.MCD4U5C092000 0.11 -0.02 -15.38% 0.12 0.090 0.12 427 526
93.000 126.2.MCD4U5C093000 0.31 +0.05 +19.23% 0.29 0.260 0.29 319 2,642
94.000 126.2.MCD4U5C094000 0.74 +0.14 +23.33% 0.45 0.690 0.73 480 591
95.000 126.2.MCD4U5C095000 1.65 +0.47 +39.83% 0.27 1.420 1.55 150 296
96.000 126.2.MCD4U5C096000 2.50 +0.77 +44.51% 0.27 2.300 2.55 46 45
97.000 126.2.MCD4U5C097000 3.05 -1.09 -26.33% 0.27 3.050 3.55 8 216
98.000 126.2.MCD4U5C098000 4.10 -1.09 -21.00% 0.27 4.000 4.55 8 41
99.000 126.2.MCD4U5C099000 NA NA NA NA 4.750 6.15 NA NA
100.000 126.2.MCD4U5C100000 6.65 +6.65 NA 0.27 6.000 6.55 38 5
101.000 126.2.MCD4U5C101000 NA NA NA NA 6.700 7.55 NA 1
102.000 126.2.MCD4U5C102000 NA NA NA NA 7.350 9.2 NA NA
103.000 126.2.MCD4U5C103000 NA NA NA NA 8.400 9.65 NA NA
104.000 126.2.MCD4U5C104000 NA NA NA NA 8.600 11.9 NA NA
105.000 126.2.MCD4U5C105000 12.18 +12.18 NA 1.87 9.550 13.15 6 6
106.000 126.2.MCD4U5C106000 NA NA NA NA 10.650 14.2 NA NA
107.000 126.2.MCD4U5C107000 NA NA NA NA 11.550 15.05 NA NA
108.000 126.2.MCD4U5C108000 NA NA NA NA 12.550 16.05 NA NA
109.000 126.2.MCD4U5C109000 NA NA NA NA 13.650 17.35 NA NA
110.000 126.2.MCD4U5C110000 NA NA NA NA 14.600 18 NA NA
111.000 126.2.MCD4U5C111000 NA NA NA NA 15.500 19.1 NA NA
112.000 126.2.MCD4U5C112000 NA NA NA NA 16.500 20.1 NA NA
113.000 126.2.MCD4U5C113000 NA NA NA NA 17.500 21.1 NA NA
114.000 126.2.MCD4U5C114000 NA NA NA NA 18.500 22.1 NA NA
115.000 126.2.MCD4U5C115000 22.34 +22.34 NA 1.72 19.550 23 4 4
120.000 126.2.MCD4U5C120000 NA NA NA NA 24.550 28.05 NA NA
125.000 126.2.MCD4U5C125000 NA NA NA NA 29.550 33 NA NA
130.000 126.2.MCD4U5C130000 NA NA NA NA 34.600 38.15 NA NA
135.000 126.2.MCD4U5C135000 NA NA NA NA 39.100 43.3 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 3:34 AM ET