MCDONALDS CORPORATION

(NYSE: MCD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
99.84 Up +0.71 +0.72%
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 23.000 25.7 NA NA
80.000 126.2.MCD4DPC080000 NA NA NA NA 18.000 21.5 NA NA
83.000 126.2.MCD4DPC083000 13.85 +13.85 NA 0.41 16.550 17.25 8 8
84.000 126.2.MCD4DPC084000 NA NA NA NA 14.050 16.9 NA NA
85.000 126.2.MCD4DPC085000 NA NA NA NA 13.400 16 NA NA
86.000 126.2.MCD4DPC086000 NA NA NA NA 12.050 15.25 NA NA
87.000 126.2.MCD4DPC087000 NA NA NA NA 11.050 14.25 NA NA
88.000 126.2.MCD4DPC088000 NA NA NA NA 10.050 12.85 NA NA
89.000 126.2.MCD4DPC089000 NA NA NA NA 9.000 11.9 NA NA
90.000 126.2.MCD4DPC090000 NA NA NA NA 9.400 10.15 NA NA
91.000 126.2.MCD4DPC091000 5.30 +5.30 NA 0.31 7.900 9.15 2 2
92.000 126.2.MCD4DPC092000 NA NA NA NA 7.400 8.15 NA NA
93.000 126.2.MCD4DPC093000 7.73 +3.08 +66.24% 0.31 6.400 7.15 4 57
94.000 126.2.MCD4DPC094000 5.17 -0.65 -11.17% 0.31 5.400 6.15 1 23
95.000 126.2.MCD4DPC095000 4.20 -0.12 -2.78% 0.31 4.500 5.15 7 115
96.000 126.2.MCD4DPC096000 3.90 +0.70 +21.88% 0.16 3.650 4 13 336
97.000 126.2.MCD4DPC097000 2.75 +0.58 +26.73% 0.31 2.660 3.15 15 1,391
98.000 126.2.MCD4DPC098000 1.81 +0.55 +43.65% 0.09 1.660 1.93 144 2,832
99.000 126.2.MCD4DPC099000 0.97 +0.49 +102.08% 0.10 0.870 0.94 131 939
100.000 126.2.MCD4DPC100000 0.32 +0.19 +146.15% 0.24 0.210 0.24 1,363 7,363
101.000 126.2.MCD4DPC101000 0.09 +0.03 +50.00% 0.07 0.050 0.07 114 1,604
102.000 126.2.MCD4DPC102000 0.03 -0.01 -25.00% 0.06 0.020 0.06 80 962
103.000 126.2.MCD4DPC103000 0.03 +0.02 +200.00% 0.04 0.020 0.04 9 1,663
104.000 126.2.MCD4DPC104000 0.01 -0.02 -66.67% 0.03 NA 0.03 10 661
105.000 126.2.MCD4DPC105000 0.02 -0.04 -66.67% 0.05 NA 0.05 69 203
106.000 126.2.MCD4DPC106000 0.01 -0.01 -50.00% 0.02 0.010 0.02 1 53
107.000 126.2.MCD4DPC107000 0.09 +0.09 NA 0.07 NA 0.07 300 300
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 0.1 NA NA
110.000 126.2.MCD4DPC110000 NA NA NA NA NA 0.01 NA NA
111.000 126.2.MCD4DPC111000 NA NA NA NA NA 0.1 NA NA
112.000 126.2.MCD4DPC112000 NA NA NA NA NA 0.1 NA NA
113.000 126.2.MCD4DPC113000 NA NA NA NA NA 0.1 NA NA
114.000 126.2.MCD4DPC114000 NA NA NA NA NA 0.1 NA NA
115.000 126.2.MCD4DPC115000 NA NA NA NA NA 0.1 NA NA
116.000 126.2.MCD4DPC116000 NA NA NA NA NA 0.1 NA NA
120.000 126.2.MCD4DPC120000 NA NA NA NA NA 0.13 NA NA
125.000 126.2.MCD4DPC125000 NA NA NA NA NA 0.13 NA NA
130.000 126.2.MCD4DPC130000 NA NA NA NA NA 0.13 NA NA
135.000 126.2.MCD4DPC135000 NA NA NA NA NA 0.13 NA NA
140.000 126.2.MCD4DPC140000 NA NA NA NA NA 0.13 NA NA
145.000 126.2.MCD4DPC145000 NA NA NA NA NA 0.13 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 0.01 NA NA
83.000 126.2.MCD4PPC083000 NA NA NA NA NA 0.14 NA NA
84.000 126.2.MCD4PPC084000 NA NA NA NA NA 0.13 NA NA
85.000 126.2.MCD4PPC085000 NA NA NA NA NA 0.01 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 0.14 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% 0.14 NA 0.14 2 15
90.000 126.2.MCD4PPC090000 0.04 -0.04 -50.00% 0.01 NA 0.01 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% 0.04 NA 0.04 7 72
93.000 126.2.MCD4PPC093000 0.02 -0.01 -33.33% 0.02 NA 0.02 26 224
94.000 126.2.MCD4PPC094000 0.01 unch unch 0.01 NA 0.01 25 406
95.000 126.2.MCD4PPC095000 0.01 -0.01 -50.00% 0.02 0.010 0.02 2 1,887
96.000 126.2.MCD4PPC096000 0.03 +0.01 +50.00% 0.03 0.010 0.03 60 884
97.000 126.2.MCD4PPC097000 0.03 -0.01 -25.00% 0.03 0.020 0.03 20 1,624
98.000 126.2.MCD4PPC098000 0.04 -0.05 -55.56% 0.05 0.030 0.05 24 1,811
99.000 126.2.MCD4PPC099000 0.10 -0.21 -67.74% 0.1 0.080 0.1 349 2,758
100.000 126.2.MCD4PPC100000 0.44 -0.41 -48.24% 0.28 0.400 0.44 228 1,579
101.000 126.2.MCD4PPC101000 1.16 -0.78 -40.21% 0.25 0.990 1.41 7 236
102.000 126.2.MCD4PPC102000 2.59 -0.37 -12.50% 0.38 1.900 2.54 39 52
103.000 126.2.MCD4PPC103000 2.92 -0.98 -25.13% 0.44 2.880 3.6 6 458
104.000 126.2.MCD4PPC104000 5.80 +5.80 NA 0.44 3.800 4.6 20 20
105.000 126.2.MCD4PPC105000 NA NA NA NA 4.800 5.65 NA NA
106.000 126.2.MCD4PPC106000 NA NA NA NA 5.850 6.65 NA NA
107.000 126.2.MCD4PPC107000 NA NA NA NA 6.850 7.65 NA NA
108.000 126.2.MCD4PPC108000 NA NA NA NA 7.850 8.65 NA NA
109.000 126.2.MCD4PPC109000 NA NA NA NA 8.850 9.65 NA NA
110.000 126.2.MCD4PPC110000 NA NA NA NA 8.800 11.7 NA NA
111.000 126.2.MCD4PPC111000 NA NA NA NA 10.100 12.45 NA NA
112.000 126.2.MCD4PPC112000 NA NA NA NA 11.050 13.45 NA NA
113.000 126.2.MCD4PPC113000 NA NA NA NA 12.050 14.45 NA NA
114.000 126.2.MCD4PPC114000 NA NA NA NA 12.950 15.65 NA NA
115.000 126.2.MCD4PPC115000 15.68 +15.68 NA 1.49 14.100 16.65 10 NA
116.000 126.2.MCD4PPC116000 NA NA NA NA 14.950 17.65 NA NA
120.000 126.2.MCD4PPC120000 20.72 +20.72 NA 1.54 18.950 21.7 10 NA
125.000 126.2.MCD4PPC125000 NA NA NA NA 24.050 27 NA NA
130.000 126.2.MCD4PPC130000 NA NA NA NA 29.050 31.95 NA NA
135.000 126.2.MCD4PPC135000 NA NA NA NA 34.050 36.9 NA NA
140.000 126.2.MCD4PPC140000 NA NA NA NA 38.500 42 NA NA
145.000 126.2.MCD4PPC145000 NA NA NA NA 43.400 47.25 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 4:54 AM ET