MCDONALDS CORPORATION

(NYSE: MCD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
100.25 Down -0.58 -0.58%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 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.MCD4DJC075000 NA NA NA NA 24.150 27.45 NA NA
80.000 126.2.MCD4DJC080000 17.45 -0.36 -2.02% 0.60 20.200 20.85 10 78
85.000 126.2.MCD4DJC085000 13.33 +1.80 +15.61% 0.60 15.200 15.85 10 10
86.000 126.2.MCD4DJC086000 NA NA NA NA 14.050 15.85 NA NA
87.500 126.2.MCD4DJC087500 NA NA NA NA 12.000 14.8 NA NA
89.000 126.2.MCD4DJC089000 NA NA NA NA 11.200 11.85 NA 10
90.000 126.2.MCD4DJC090000 9.46 +0.21 +2.27% 0.60 10.200 10.85 8 63
91.000 126.2.MCD4DJC091000 NA NA NA NA 9.200 9.45 NA NA
92.500 126.2.MCD4DJC092500 8.25 +1.45 +21.32% 0.50 7.700 8.25 1 476
94.000 126.2.MCD4DJC094000 NA NA NA NA 6.150 6.45 NA NA
95.000 126.2.MCD4DJC095000 5.37 -0.37 -6.45% 0.20 5.200 5.45 59 2,983
96.000 126.2.MCD4DJC096000 3.30 +3.30 NA 0.60 4.200 4.85 30 30
97.500 126.2.MCD4DJC097500 2.85 -0.35 -10.94% 0.13 2.750 2.88 329 7,213
99.000 126.2.MCD4DJC099000 1.38 -0.38 -21.59% 0.12 1.290 1.37 49 1,379
100.000 126.2.MCD4DJC100000 0.36 -0.46 -56.10% 0.09 0.270 0.34 12,558 13,793
101.000 126.2.MCD4DJC101000 0.03 -0.15 -83.33% 0.01 NA 0.01 420 890
102.000 126.2.MCD4DJC102000 0.04 -0.05 -55.56% 0.02 NA 0.02 58 162
103.000 126.2.MCD4DJC103000 0.04 +0.04 NA 0.01 NA 0.01 11 11
104.000 126.2.MCD4DJC104000 NA NA NA NA NA 0.02 NA NA
105.000 126.2.MCD4DJC105000 0.01 unch unch 0.02 NA 0.02 5 1,003
106.000 126.2.MCD4DJC106000 NA NA NA NA NA 0.02 NA NA
107.000 126.2.MCD4DJC107000 NA NA NA NA NA 0.02 NA NA
108.000 126.2.MCD4DJC108000 NA NA NA NA NA 0.01 NA NA
109.000 126.2.MCD4DJC109000 NA NA NA NA NA 0.02 NA NA
110.000 126.2.MCD4DJC110000 0.01 unch unch 0.01 NA 0.01 78 84
111.000 126.2.MCD4DJC111000 NA NA NA NA NA 0.02 NA NA
112.000 126.2.MCD4DJC112000 NA NA NA NA NA 0.02 NA NA
113.000 126.2.MCD4DJC113000 NA NA NA NA NA 0.02 NA NA
115.000 126.2.MCD4DJC115000 NA NA NA NA NA 0.01 NA NA
APRIL 19, 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.MCD4PJC075000 0.05 -0.01 -16.67% 0.01 NA 0.01 4 141
80.000 126.2.MCD4PJC080000 0.04 unch unch 0.01 NA 0.01 41 88
85.000 126.2.MCD4PJC085000 0.01 unch unch 0.01 NA 0.01 5 270
86.000 126.2.MCD4PJC086000 NA NA NA NA NA 0.01 NA NA
87.500 126.2.MCD4PJC087500 0.01 unch unch 0.01 NA 0.01 5 1,267
89.000 126.2.MCD4PJC089000 NA NA NA NA NA 0.01 NA NA
90.000 126.2.MCD4PJC090000 0.01 unch unch 0.01 NA 0.01 20 1,474
91.000 126.2.MCD4PJC091000 0.01 +0.01 NA 0.01 NA 0.01 10 10
92.500 126.2.MCD4PJC092500 0.01 -0.01 -50.00% 0.01 NA 0.01 12 1,777
94.000 126.2.MCD4PJC094000 NA NA NA NA NA 0.01 NA NA
95.000 126.2.MCD4PJC095000 0.01 unch unch 0.01 NA 0.01 24 6,115
96.000 126.2.MCD4PJC096000 0.04 -0.04 -50.00% 0.02 NA 0.02 4 20
97.500 126.2.MCD4PJC097500 0.01 unch unch 0.01 NA 0.01 20 2,900
99.000 126.2.MCD4PJC099000 0.02 -0.02 -50.00% 0.02 NA 0.02 20 1,197
100.000 126.2.MCD4PJC100000 0.01 -0.11 -91.67% 0.03 0.020 0.03 324 3,237
101.000 126.2.MCD4PJC101000 0.62 +0.22 +55.00% -0.04 0.630 0.71 749 189
102.000 126.2.MCD4PJC102000 1.69 +0.48 +39.67% 0.02 1.540 1.77 10 10
103.000 126.2.MCD4PJC103000 NA NA NA NA 1.950 3.95 NA NA
104.000 126.2.MCD4PJC104000 NA NA NA NA 2.940 4.95 NA NA
105.000 126.2.MCD4PJC105000 NA NA NA NA 3.900 4.8 NA NA
106.000 126.2.MCD4PJC106000 NA NA NA NA 4.900 5.85 NA NA
107.000 126.2.MCD4PJC107000 NA NA NA NA 5.850 8.25 NA NA
108.000 126.2.MCD4PJC108000 NA NA NA NA 6.850 9.25 NA NA
109.000 126.2.MCD4PJC109000 NA NA NA NA 7.850 10.25 NA NA
110.000 126.2.MCD4PJC110000 NA NA NA NA 8.850 9.8 NA NA
111.000 126.2.MCD4PJC111000 NA NA NA NA 8.900 11.45 NA NA
112.000 126.2.MCD4PJC112000 NA NA NA NA 9.900 12.55 NA NA
113.000 126.2.MCD4PJC113000 NA NA NA NA 11.100 13.4 NA NA
115.000 126.2.MCD4PJC115000 NA NA NA NA 13.300 14.85 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 5:37 AM ET