MCDONALD'S $99.75

up +1.01


18/6/2013 04:18 PM  |  NYSE : MCD  |  Industries : Accommodation and Food Services / Limited-Service Eating Places
Last Trade: 99.75
Trade Time: Jun 18 4:08 PM Eastern Daylight Time
Change: 1.01 (1.02 %)
Prev Close: 98.74
Open: 98.98
Bid: 99.56
Ask: 99.87
Get Trend Analysis Icon Get MCD Trend Analysis - it has underperformed the S&P 500 by 13%
Options:

Call Options: MCD

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 MCD1322F42.5 0.00 0.00 55.40 21 59.00 21 0 0
45.00 MCD1322F45 0.00 0.00 52.85 21 56.55 21 0 0
47.50 MCD1322F47.5 0.00 0.00 50.40 143 54.00 21 0 0
50.00 MCD1322F50 0.00 0.00 47.90 143 51.60 21 0 0
55.00 MCD1322F55 0.00 0.00 42.90 21 46.60 21 0 0
60.00 MCD1322F60 0.00 0.00 37.90 21 41.60 21 0 0
65.00 MCD1322F65 0.00 0.00 32.90 218 36.60 21 0 0
70.00 MCD1314F70 0.00 0.00 28.30 16 28.50 16 0 0
70.00 MCD1322F70 29.15 0.00 27.90 237 31.55 21 0 0
72.50 MCD1314F72.5 0.00 0.00 25.70 16 26.00 16 0 0
72.50 MCD1322F72.5 0.00 0.00 25.40 21 29.00 21 0 0
75.00 MCD1314F75 0.00 0.00 23.20 16 23.50 16 0 0
75.00 MCD1322F75 21.05 0.00 24.55 24 24.80 27 0 39
77.50 MCD1322F77.5 12.12 0.00 20.40 21 24.00 21 0 0
80.00 MCD1314F80 0.00 0.00 18.30 16 18.50 16 0 0
80.00 MCD1322F80 19.45 0.00 19.70 77 19.80 59 0 283
82.50 MCD1322F82.5 15.75 0.00 17.20 37 17.30 56 0 225
85.00 MCD1314F85 0.00 0.00 13.25 16 13.45 16 0 0
85.00 MCD1322F85 13.40 0.00 14.55 24 14.80 27 0 30
87.50 MCD1314F87.5 0.00 0.00 10.75 16 10.95 16 0 0
87.50 MCD1322F87.5 11.00 0.00 12.20 37 12.30 43 0 135
90.00 MCD1314F90 8.10 0.00 8.35 26 8.45 26 0 0
90.00 MCD1322F90 9.75 0.00 9.70 69 9.80 276 0 2,062
92.50 MCD1314F92.5 6.61 0.00 5.85 26 5.95 26 0 0
92.50 MCD1322F92.5 7.25 0.00 7.20 232 7.30 109 0 281
95.00 MCD1314F95 4.13 0.00 3.35 42 3.45 174 0 0
95.00 MCD1322F95 4.85 0.00 4.70 573 4.80 63 0 528
97.50 MCD1314F97.5 0.90 0.00 0.86 9 0.92 34 0 0
97.50 MCD1322F97.5 2.20 0.00 2.31 33 2.36 21 0 6,490
100.00 MCD1314F100 0.01 0.00 0.00 0 0.01 71 0 2,378
100.00 MCD1322F100 0.46 0.00 0.47 86 0.48 1 0 11,824
105.00 MCD1314F105 0.02 0.00 0.00 0 0.02 166 0 227
105.00 MCD1322F105 0.01 0.00 0.00 0 0.01 30 0 9,205
110.00 MCD1314F110 0.03 0.00 0.00 0 0.02 176 0 10
110.00 MCD1322F110 0.01 0.00 0.00 0 0.02 47 0 3,922
115.00 MCD1314F115 0.00 0.00 0.00 0 0.02 193 0 0
115.00 MCD1322F115 0.01 0.00 0.00 0 0.02 56 0 789
120.00 MCD1314F120 0.00 0.00 0.00 0 0.02 195 0 0
125.00 MCD1314F125 0.00 0.00 0.00 0 0.02 183 0 0

Put Options: MCD

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 MCD1322R42.5 0.04 0.00 0.00 0 0.02 87 0 20
45.00 MCD1322R45 0.04 0.00 0.00 0 0.02 100 0 31
47.50 MCD1322R47.5 0.02 0.00 0.00 0 0.04 470 0 29
50.00 MCD1322R50 0.01 0.00 0.00 0 0.01 11 0 145
55.00 MCD1322R55 0.02 0.00 0.00 0 0.02 128 0 527
60.00 MCD1322R60 0.01 0.00 0.00 0 0.01 43 0 33
65.00 MCD1322R65 0.01 0.00 0.00 0 0.02 95 0 313
70.00 MCD1314R70 0.00 0.00 0.00 0 0.01 100 0 0
70.00 MCD1322R70 0.01 0.00 0.00 0 0.02 58 0 4,258
72.50 MCD1314R72.5 0.00 0.00 0.00 0 0.02 74 0 0
72.50 MCD1322R72.5 0.00 0.00 0.00 0 0.04 371 0 0
75.00 MCD1314R75 0.00 0.00 0.00 0 0.02 134 0 0
75.00 MCD1322R75 0.01 0.00 0.00 0 0.01 43 0 1,970
77.50 MCD1322R77.5 0.01 0.00 0.00 0 0.01 43 0 796
80.00 MCD1314R80 0.00 0.00 0.00 0 0.02 201 0 0
80.00 MCD1322R80 0.01 0.00 0.00 0 0.01 42 0 1,644
82.50 MCD1322R82.5 0.01 0.00 0.00 0 0.01 42 0 1,671
85.00 MCD1314R85 0.00 0.00 0.00 0 0.02 203 0 0
85.00 MCD1322R85 0.01 0.00 0.00 0 0.01 43 0 3,277
87.50 MCD1314R87.5 0.01 0.00 0.00 0 0.02 205 0 237
87.50 MCD1322R87.5 0.02 0.00 0.00 0 0.01 21 0 2,000
90.00 MCD1314R90 0.04 0.00 0.00 0 0.02 206 0 201
90.00 MCD1322R90 0.01 0.00 0.00 0 0.02 55 0 3,487
92.50 MCD1314R92.5 0.06 0.00 0.00 0 0.02 195 0 419
92.50 MCD1322R92.5 0.02 0.00 0.00 0 0.02 43 0 3,841
95.00 MCD1314R95 0.03 0.00 0.00 0 0.02 179 0 194
95.00 MCD1322R95 0.03 0.00 0.01 26 0.03 45 0 5,306
97.50 MCD1314R97.5 0.01 0.00 0.00 0 0.02 62 0 661
97.50 MCD1322R97.5 0.11 0.00 0.08 59 0.10 43 0 4,630
100.00 MCD1314R100 1.66 0.00 1.57 38 1.65 10 0 0
100.00 MCD1322R100 0.82 0.00 0.73 11 0.76 43 0 7,498
105.00 MCD1314R105 6.41 0.00 6.55 26 6.70 46 0 0
105.00 MCD1322R105 5.25 0.00 5.20 610 5.35 175 0 488
110.00 MCD1314R110 0.00 0.00 11.50 16 11.70 16 0 0
110.00 MCD1322R110 10.25 0.00 10.20 189 10.30 24 0 66
115.00 MCD1314R115 0.00 0.00 16.50 16 16.75 16 0 0
115.00 MCD1322R115 17.35 0.00 13.45 21 17.00 21 0 7
120.00 MCD1314R120 0.00 0.00 21.50 16 21.70 16 0 0
125.00 MCD1314R125 0.00 0.00 26.50 16 26.70 16 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center