$91.67 +0.65 (0.71%) McDonald's Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 91.67
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.65 (0.71%)
Prev Close: 91.02
Open: 90.70
Bid: 91.66
Ask: 91.67
Options:

Call Options: MCD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 MCD1431J70 19.60 0.00 19.65 112.0 22.40 112.0 0.0 0
75.00 MCD1431J75 15.10 0.00 15.00 407.0 17.40 51.0 0.0 0
79.00 MCD1431J79 11.85 0.00 11.80 419.0 13.00 148.0 0.0 0
80.00 MCD1431J80 10.85 0.00 10.80 137.0 12.05 52.0 0.0 0
81.00 MCD1431J81 9.55 0.00 9.80 137.0 10.95 52.0 0.0 0
82.00 MCD1431J82 8.80 0.00 8.85 142.0 9.85 125.0 0.0 0
83.00 MCD1431J83 7.85 0.00 7.85 143.0 8.85 116.0 0.0 0
84.00 MCD1431J84 7.65 0.75 6.85 712.0 7.90 690.0 12.0 29
85.00 MCD1431J85 6.20 0.30 5.85 649.0 6.90 240.0 10.0 19
86.00 MCD1431J86 5.23 0.33 4.85 706.0 5.90 229.0 10.0 10
87.00 MCD1431J87 4.70 0.75 3.95 920.0 4.90 580.0 14.0 1
88.00 MCD1431J88 3.50 0.50 3.00 272.0 3.90 118.0 10.0 36
89.00 MCD1431J89 2.83 0.00 2.13 637.0 2.94 573.0 1.0 50
90.00 MCD1431J90 1.43 0.00 1.62 752.0 2.00 513.0 38.0 76
91.00 MCD1431J91 1.02 0.20 0.99 765.0 1.11 70.0 128.0 103
92.00 MCD1431J92 0.50 0.14 0.48 1.0 0.53 120.0 581.0 750
93.00 MCD1431J93 0.19 -0.13 0.19 16.0 0.22 31.0 213.0 1,655
94.00 MCD1431J94 0.09 -0.06 0.05 668.0 0.10 373.0 77.0 339
95.00 MCD1431J95 0.05 -0.01 0.02 78.0 0.06 298.0 106.0 374
96.00 MCD1431J96 0.05 0.00 0.01 10.0 0.11 645.0 9.0 165
97.00 MCD1431J97 0.05 0.00 0.01 10.0 0.10 609.0 2.0 373
98.00 MCD1431J98 0.07 0.06 0.01 90.0 0.11 442.0 218.0 246
99.00 MCD1431J99 0.09 0.08 0.01 21.0 0.10 311.0 1.0 139
100.00 MCD1431J100 0.01 0.00 0.01 2.0 0.05 235.0 2.0 54
101.00 MCD1431J101 0.02 0.01 0.01 21.0 0.05 252.0 5.0 77
102.00 MCD1431J102 0.16 0.11 0.01 61.0 0.05 224.0 4.0 110
103.00 MCD1431J103 0.13 0.08 0.01 32.0 0.05 275.0 50.0 50
104.00 MCD1431J104 0.12 0.07 0.01 10.0 0.05 266.0 10.0 10
105.00 MCD1431J105 0.08 0.03 0.02 82.0 0.05 282.0 15.0 37
106.00 MCD1431J106 0.09 0.04 0.01 113.0 0.05 284.0 70.0 70
107.00 MCD1431J107 0.11 0.06 0.01 98.0 0.05 287.0 5.0 5
108.00 MCD1431J108 0.05 0.00 0.01 10.0 0.05 246.0 0.0 0
109.00 MCD1431J109 0.05 0.00 0.01 10.0 0.05 246.0 0.0 0
110.00 MCD1431J110 0.05 0.00 0.01 10.0 0.05 248.0 0.0 0
111.00 MCD1431J111 0.05 0.00 0.01 10.0 0.05 243.0 0.0 0

Put Options: MCD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 MCD1431V70 0.15 0.00 0.02 10.0 0.05 142.0 0.0 0
75.00 MCD1431V75 0.07 0.00 0.02 93.0 0.03 59.0 0.0 0
79.00 MCD1431V79 0.01 0.00 0.01 31.0 0.02 10.0 218.0 0
80.00 MCD1431V80 0.02 0.01 0.01 47.0 0.04 126.0 870.0 11
81.00 MCD1431V81 0.05 0.04 0.01 52.0 0.08 442.0 10.0 25
82.00 MCD1431V82 0.05 0.00 0.02 58.0 0.11 338.0 3.0 37
83.00 MCD1431V83 0.08 0.07 0.02 53.0 0.11 638.0 1.0 27
84.00 MCD1431V84 0.16 0.14 0.02 120.0 0.12 562.0 15.0 18
85.00 MCD1431V85 0.07 0.00 0.04 65.0 0.09 514.0 35.0 158
86.00 MCD1431V86 0.07 0.05 0.05 62.0 0.11 725.0 31.0 172
87.00 MCD1431V87 0.11 0.01 0.06 36.0 0.10 760.0 1.0 369
88.00 MCD1431V88 0.09 -0.06 0.07 175.0 0.11 524.0 82.0 822
89.00 MCD1431V89 0.11 -0.07 0.10 120.0 0.14 494.0 26.0 407
90.00 MCD1431V90 0.22 -0.15 0.19 16.0 0.22 43.0 84.0 1,194
91.00 MCD1431V91 0.42 -0.30 0.38 12.0 0.43 2.0 130.0 330
92.00 MCD1431V92 0.90 -0.20 0.78 355.0 0.97 1113.0 108.0 417
93.00 MCD1431V93 1.62 -0.58 1.48 123.0 1.56 29.0 25.0 396
94.00 MCD1431V94 2.54 0.14 2.35 119.0 2.59 528.0 57.0 269
95.00 MCD1431V95 3.39 0.22 3.20 1278.0 3.55 594.0 30.0 363
96.00 MCD1431V96 4.15 0.00 4.20 1109.0 4.75 456.0 103.0 295
97.00 MCD1431V97 7.24 1.69 5.20 793.0 5.75 400.0 1.0 139
98.00 MCD1431V98 4.30 -1.75 6.15 115.0 6.75 127.0 204.0 128
99.00 MCD1431V99 8.00 0.50 7.15 106.0 7.70 95.0 1.0 50
100.00 MCD1431V100 8.70 0.00 8.15 241.0 8.75 42.0 2.0 5
101.00 MCD1431V101 4.80 -4.25 8.80 147.0 9.65 37.0 5.0 5
102.00 MCD1431V102 9.30 0.00 9.80 31.0 11.15 31.0 0.0 0
103.00 MCD1431V103 10.35 0.00 10.80 96.0 11.75 31.0 0.0 0
104.00 MCD1431V104 11.05 0.00 11.80 31.0 13.15 123.0 0.0 0
105.00 MCD1431V105 15.00 2.65 12.55 112.0 13.70 102.0 13.0 13
106.00 MCD1431V106 12.60 0.00 13.55 112.0 14.70 20.0 0.0 0
107.00 MCD1431V107 14.05 0.00 14.50 112.0 15.70 20.0 0.0 0
108.00 MCD1431V108 14.60 0.00 15.50 112.0 16.65 111.0 0.0 0
109.00 MCD1431V109 15.60 0.00 16.50 112.0 17.70 103.0 0.0 0
110.00 MCD1431V110 17.25 0.00 17.50 112.0 18.65 62.0 0.0 0
111.00 MCD1431V111 18.25 0.00 18.30 112.0 19.75 114.0 0.0 0