MCDONALDS CORPORATION

(NYSE: MCD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
95.36 Up +0.01 +0.01%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 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.MCD4GPC070000 NA NA NA NA 24.600 26.1 NA NA
75.000 126.2.MCD4GPC075000 NA NA NA NA 19.600 20.8 NA NA
80.000 126.2.MCD4GPC080000 NA NA NA NA 13.750 16.95 NA NA
81.000 126.2.MCD4GPC081000 NA NA NA NA 12.750 16.05 NA NA
84.000 126.2.MCD4GPC084000 NA NA NA NA 11.000 11.9 NA NA
85.000 126.2.MCD4GPC085000 NA NA NA NA 10.000 10.9 NA NA
86.000 126.2.MCD4GPC086000 NA NA NA NA 9.200 9.6 NA NA
87.000 126.2.MCD4GPC087000 NA NA NA NA 8.200 8.6 NA NA
88.000 126.2.MCD4GPC088000 NA NA NA NA 7.200 7.6 NA NA
89.000 126.2.MCD4GPC089000 NA NA NA NA 6.200 6.6 NA NA
90.000 126.2.MCD4GPC090000 6.00 -2.12 -26.11% 0.39 5.100 5.75 2 2
91.000 126.2.MCD4GPC091000 9.35 +9.35 NA 0.29 4.200 4.65 30 41
92.000 126.2.MCD4GPC092000 6.65 -0.20 -2.92% 0.29 3.200 3.65 21 89
93.000 126.2.MCD4GPC093000 2.54 -2.11 -45.38% 0.26 2.230 2.62 13 51
94.000 126.2.MCD4GPC094000 1.50 +0.39 +35.14% 0.21 1.290 1.57 40 47
95.000 126.2.MCD4GPC095000 0.62 +0.07 +12.73% 0.17 0.470 0.53 10 651
96.000 126.2.MCD4GPC096000 0.11 -0.02 -15.38% 0.12 0.060 0.12 20 901
97.000 126.2.MCD4GPC097000 0.03 -0.15 -83.33% 0.05 0.020 0.05 70 553
98.000 126.2.MCD4GPC098000 0.01 -0.01 -50.00% 0.04 NA 0.04 6 762
99.000 126.2.MCD4GPC099000 0.01 unch unch 0.02 0.010 0.02 10 1,836
100.000 126.2.MCD4GPC100000 0.03 +0.02 +200.00% 0.04 NA 0.04 10 1,804
101.000 126.2.MCD4GPC101000 0.03 +0.02 +200.00% 0.03 NA 0.03 20 891
102.000 126.2.MCD4GPC102000 0.01 unch unch 0.02 NA 0.02 5 1,828
103.000 126.2.MCD4GPC103000 0.01 -0.02 -66.67% 0.02 NA 0.02 22 676
104.000 126.2.MCD4GPC104000 0.01 -0.02 -66.67% 0.02 NA 0.02 4 337
105.000 126.2.MCD4GPC105000 0.01 -0.01 -50.00% 0.02 NA 0.02 322 410
106.000 126.2.MCD4GPC106000 0.01 -0.06 -85.71% 0.05 NA 0.05 1 123
107.000 126.2.MCD4GPC107000 0.01 -0.02 -66.67% 0.02 NA 0.02 3 77
108.000 126.2.MCD4GPC108000 0.01 -0.02 -66.67% 0.05 NA 0.05 5 112
109.000 126.2.MCD4GPC109000 0.08 +0.08 NA 0.05 NA 0.05 8 8
110.000 126.2.MCD4GPC110000 0.01 -0.10 -90.91% 0.05 NA 0.05 5 15
111.000 126.2.MCD4GPC111000 NA NA NA NA NA 0.05 NA NA
112.000 126.2.MCD4GPC112000 NA NA NA NA NA 0.05 NA NA
113.000 126.2.MCD4GPC113000 NA NA NA NA NA 0.05 NA NA
114.000 126.2.MCD4GPC114000 NA NA NA NA NA 0.05 NA NA
115.000 126.2.MCD4GPC115000 NA NA NA NA NA 0.08 NA NA
116.000 126.2.MCD4GPC116000 NA NA NA NA NA 0.08 NA NA
117.000 126.2.MCD4GPC117000 NA NA NA NA NA 0.08 NA NA
120.000 126.2.MCD4GPC120000 NA NA NA NA NA 0.08 NA NA
125.000 126.2.MCD4GPC125000 NA NA NA NA NA 0.08 NA NA
130.000 126.2.MCD4GPC130000 NA NA NA NA NA 0.08 NA NA
135.000 126.2.MCD4GPC135000 NA NA NA NA NA 0.08 NA NA
140.000 126.2.MCD4GPC140000 NA NA NA NA NA 0.08 NA NA
145.000 126.2.MCD4GPC145000 NA NA NA NA NA 0.08 NA NA
JULY 25, 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.MCD4SPC070000 NA NA NA NA NA 0.08 NA NA
75.000 126.2.MCD4SPC075000 NA NA NA NA NA 0.08 NA NA
80.000 126.2.MCD4SPC080000 0.04 +0.04 NA 0.08 NA 0.08 10 10
81.000 126.2.MCD4SPC081000 0.01 -0.01 -50.00% 0.08 NA 0.08 61 72
84.000 126.2.MCD4SPC084000 0.01 +0.01 NA 0.08 NA 0.08 1 1
85.000 126.2.MCD4SPC085000 0.01 -0.01 -50.00% 0.02 NA 0.02 8 37
86.000 126.2.MCD4SPC086000 0.02 +0.02 NA 0.08 NA 0.08 1 1
87.000 126.2.MCD4SPC087000 0.02 unch unch 0.08 NA 0.08 1 9
88.000 126.2.MCD4SPC088000 0.03 -0.06 -66.67% 0.08 NA 0.08 1 11
89.000 126.2.MCD4SPC089000 0.02 +0.02 NA 0.08 NA 0.08 1 2
90.000 126.2.MCD4SPC090000 0.02 -0.01 -33.33% 0.08 NA 0.08 27 110
91.000 126.2.MCD4SPC091000 0.03 -0.04 -57.14% 0.08 NA 0.08 1 14
92.000 126.2.MCD4SPC092000 0.04 +0.01 +33.33% 0.02 NA 0.02 10 100
93.000 126.2.MCD4SPC093000 0.03 unch unch 0.02 NA 0.02 44 918
94.000 126.2.MCD4SPC094000 0.04 -0.02 -33.33% 0.04 0.020 0.04 1 569
95.000 126.2.MCD4SPC095000 0.15 -0.05 -25.00% 0.15 0.130 0.15 199 2,280
96.000 126.2.MCD4SPC096000 0.75 -0.08 -9.64% 0.11 0.630 0.75 6 1,122
97.000 126.2.MCD4SPC097000 1.53 -0.16 -9.47% 0.13 1.460 1.77 21 1,839
98.000 126.2.MCD4SPC098000 2.62 -0.07 -2.60% 0.10 2.550 2.74 17 966
99.000 126.2.MCD4SPC099000 3.61 -0.09 -2.43% 0.16 3.450 3.8 31 1,087
100.000 126.2.MCD4SPC100000 4.71 +0.85 +22.02% 0.16 4.450 4.8 56 691
101.000 126.2.MCD4SPC101000 5.68 +0.84 +17.36% 0.16 5.400 5.8 4 592
102.000 126.2.MCD4SPC102000 6.60 unch unch 0.06 6.500 6.7 20 517
103.000 126.2.MCD4SPC103000 7.60 +0.70 +10.14% 0.11 7.300 7.75 2 30
104.000 126.2.MCD4SPC104000 5.20 +2.00 +62.50% 0.21 8.300 8.85 9 13
105.000 126.2.MCD4SPC105000 4.45 +4.45 NA 0.21 9.300 9.85 2 2
106.000 126.2.MCD4SPC106000 NA NA NA NA 10.150 10.9 NA NA
107.000 126.2.MCD4SPC107000 NA NA NA NA 11.150 12 NA NA
108.000 126.2.MCD4SPC108000 NA NA NA NA 12.100 13 NA NA
109.000 126.2.MCD4SPC109000 NA NA NA NA 13.150 13.9 NA NA
110.000 126.2.MCD4SPC110000 8.85 +8.85 NA 1.66 12.950 16.3 30 NA
111.000 126.2.MCD4SPC111000 10.05 +10.05 NA 1.56 14.050 17.2 10 10
112.000 126.2.MCD4SPC112000 NA NA NA NA 14.950 18.3 NA NA
113.000 126.2.MCD4SPC113000 NA NA NA NA 15.900 18.95 NA NA
114.000 126.2.MCD4SPC114000 NA NA NA NA 16.950 20.25 NA NA
115.000 126.2.MCD4SPC115000 NA NA NA NA 17.950 21.25 NA NA
116.000 126.2.MCD4SPC116000 NA NA NA NA 18.950 20.8 NA NA
117.000 126.2.MCD4SPC117000 NA NA NA NA 19.900 21.8 NA NA
120.000 126.2.MCD4SPC120000 NA NA NA NA 22.950 26.3 NA NA
125.000 126.2.MCD4SPC125000 NA NA NA NA 27.950 31.25 NA NA
130.000 126.2.MCD4SPC130000 NA NA NA NA 32.950 36.25 NA NA
135.000 126.2.MCD4SPC135000 NA NA NA NA 37.950 39.85 NA NA
140.000 126.2.MCD4SPC140000 NA NA NA NA 42.950 46.35 NA NA
145.000 126.2.MCD4SPC145000 NA NA NA NA 47.750 51.35 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 11:24 AM ET