McDonald's Corp $93.51

down -0.42


23/9/2014 04:00 PM  |  NYSE : MCD  
Industries : Leisure / Restaurants
Last Trade: 93.51
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: -0.42 (-0.45 %)
Prev Close: 93.93
Open: 93.70
Bid: 93.53
Ask: 93.54
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MCD Trend Analysis - it has underperformed the S&P 500 by 20%
Options:

Call Options: MCD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 MCD1426I70 23.55 0.00 22.70 282.0 24.35 240.0 0.0 0
72.50 MCD1426I72.5 19.85 0.00 19.50 112.0 21.35 45.0 0.0 0
75.00 MCD1426I75 17.35 0.00 17.20 112.0 19.65 112.0 0.0 0
79.00 MCD1426I79 13.40 0.00 13.15 112.0 15.35 112.0 0.0 0
80.00 MCD1426I80 13.65 0.00 13.35 26.0 13.80 301.0 0.0 0
81.00 MCD1426I81 12.70 0.00 12.35 26.0 12.85 238.0 0.0 0
82.00 MCD1426I82 11.70 0.00 11.35 26.0 11.80 235.0 0.0 0
83.00 MCD1426I83 10.70 0.00 10.35 26.0 10.80 235.0 0.0 0
84.00 MCD1426I84 9.70 0.00 9.35 249.0 9.80 904.0 0.0 0
85.00 MCD1426I85 8.70 0.00 8.35 280.0 8.80 789.0 0.0 0
86.00 MCD1426I86 7.80 0.00 7.40 116.0 7.80 847.0 0.0 0
87.00 MCD1426I87 6.80 0.00 6.40 443.0 6.80 983.0 0.0 0
88.00 MCD1426I88 5.80 0.00 5.40 482.0 5.80 753.0 0.0 0
89.00 MCD1426I89 3.95 -0.85 4.40 882.0 4.80 487.0 2.0 22
90.00 MCD1426I90 4.43 0.63 3.40 1011.0 3.80 916.0 1.0 29
91.00 MCD1426I91 2.66 -0.39 2.47 803.0 2.79 1126.0 14.0 1,009
92.00 MCD1426I92 1.74 -0.26 1.52 1486.0 1.71 171.0 58.0 515
93.00 MCD1426I93 1.20 0.01 0.82 488.0 0.89 151.0 26.0 7,344
94.00 MCD1426I94 0.32 -0.17 0.29 192.0 0.33 612.0 412.0 2,337
95.00 MCD1426I95 0.09 -0.07 0.06 262.0 0.09 179.0 350.0 3,740
96.00 MCD1426I96 0.03 -0.04 0.01 374.0 0.04 83.0 54.0 1,656
97.00 MCD1426I97 0.03 0.00 0.01 154.0 0.05 833.0 10.0 609
98.00 MCD1426I98 0.06 -0.05 0.02 155.0 0.08 1780.0 20.0 120
99.00 MCD1426I99 0.06 0.05 0.01 17.0 0.08 1359.0 28.0 40
100.00 MCD1426I100 0.01 0.00 0.01 20.0 0.02 123.0 5.0 264
101.00 MCD1426I101 0.06 0.00 0.01 355.0 0.07 921.0 10.0 16
102.00 MCD1426I102 0.10 0.04 0.01 679.0 0.07 444.0 10.0 10
103.00 MCD1426I103 0.09 0.00 0.01 606.0 0.07 955.0 0.0 0
104.00 MCD1426I104 0.04 -0.05 0.01 500.0 0.07 1034.0 4.0 20
105.00 MCD1426I105 0.02 -0.06 0.01 1208.0 0.07 919.0 5.0 30
106.00 MCD1426I106 0.08 0.00 0.02 71.0 0.07 967.0 0.0 0
107.00 MCD1426I107 0.08 0.00 0.01 384.0 0.07 1030.0 0.0 0
108.00 MCD1426I108 0.08 0.00 0.01 25.0 0.07 1025.0 0.0 0
109.00 MCD1426I109 0.08 0.00 0.02 556.0 0.07 939.0 0.0 0
110.00 MCD1426I110 0.08 0.00 0.02 827.0 0.07 1089.0 0.0 0
111.00 MCD1426I111 0.08 0.00 0.01 1949.0 0.07 983.0 0.0 0
115.00 MCD1426I115 0.08 0.00 0.00 0.0 0.07 623.0 0.0 0
120.00 MCD1426I120 0.08 0.00 0.00 0.0 0.07 618.0 0.0 0
125.00 MCD1426I125 0.08 0.00 0.00 0.0 0.07 596.0 0.0 0
130.00 MCD1426I130 0.08 0.00 0.00 0.0 0.07 599.0 0.0 0

Put Options: MCD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 MCD1426U70 0.08 0.00 0.00 0.0 0.07 303.0 0.0 0
72.50 MCD1426U72.5 0.09 0.00 0.00 0.0 0.07 292.0 0.0 0
75.00 MCD1426U75 0.08 0.00 0.00 0.0 0.07 291.0 0.0 0
79.00 MCD1426U79 0.03 0.02 0.01 101.0 0.07 870.0 23.0 60
80.00 MCD1426U80 0.04 0.03 0.01 75.0 0.07 923.0 103.0 146
81.00 MCD1426U81 0.04 0.03 0.01 100.0 0.07 844.0 10.0 69
82.00 MCD1426U82 0.01 0.00 0.01 42.0 0.07 849.0 0.0 0
83.00 MCD1426U83 0.16 0.15 0.01 32.0 0.08 939.0 16.0 16
84.00 MCD1426U84 0.06 0.04 0.01 56.0 0.01 74.0 30.0 54
85.00 MCD1426U85 0.03 0.01 0.01 58.0 0.01 72.0 4.0 25
86.00 MCD1426U86 0.01 -0.01 0.01 93.0 0.02 68.0 76.0 35
87.00 MCD1426U87 0.04 -0.06 0.01 85.0 0.08 781.0 10.0 91
88.00 MCD1426U88 0.06 0.00 0.01 232.0 0.08 1296.0 2.0 166
89.00 MCD1426U89 0.05 -0.05 0.01 721.0 0.03 2.0 20.0 305
90.00 MCD1426U90 0.03 0.02 0.01 1.0 0.10 1195.0 13.0 1,069
91.00 MCD1426U91 0.04 0.00 0.01 996.0 0.07 668.0 29.0 915
92.00 MCD1426U92 0.09 0.03 0.05 617.0 0.08 39.0 34.0 754
93.00 MCD1426U93 0.19 0.01 0.22 125.0 0.24 20.0 577.0 3,224
94.00 MCD1426U94 0.66 0.06 0.69 171.0 0.74 58.0 142.0 1,069
95.00 MCD1426U95 1.51 0.22 1.33 629.0 1.64 911.0 17.0 558
96.00 MCD1426U96 2.41 0.43 2.26 636.0 2.61 1216.0 13.0 69
97.00 MCD1426U97 3.42 0.50 3.25 439.0 3.60 1226.0 2.0 21
98.00 MCD1426U98 3.95 0.00 3.95 972.0 4.60 1235.0 8.0 74
99.00 MCD1426U99 5.31 0.48 4.95 533.0 5.60 574.0 5.0 8
100.00 MCD1426U100 8.45 2.75 5.95 413.0 6.60 380.0 21.0 21
101.00 MCD1426U101 6.70 0.00 6.95 229.0 7.60 364.0 0.0 0
102.00 MCD1426U102 7.70 0.00 7.95 229.0 8.60 364.0 0.0 0
103.00 MCD1426U103 9.20 1.00 8.80 112.0 9.60 82.0 8.0 8
104.00 MCD1426U104 9.70 0.00 9.95 32.0 10.65 235.0 0.0 0
105.00 MCD1426U105 10.70 0.00 10.95 32.0 11.65 235.0 0.0 0
106.00 MCD1426U106 11.70 0.00 11.95 218.0 12.65 451.0 0.0 0
107.00 MCD1426U107 12.70 0.00 12.95 218.0 13.65 373.0 0.0 0
108.00 MCD1426U108 13.70 0.00 12.65 112.0 14.85 112.0 0.0 0
109.00 MCD1426U109 13.35 0.00 13.65 112.0 15.60 112.0 0.0 0
110.00 MCD1426U110 14.35 0.00 14.70 112.0 17.10 112.0 0.0 0
111.00 MCD1426U111 15.35 0.00 15.75 112.0 17.75 112.0 0.0 0
115.00 MCD1426U115 19.20 0.00 19.80 135.0 22.00 49.0 0.0 0
120.00 MCD1426U120 24.35 0.00 24.70 136.0 26.95 133.0 0.0 0
125.00 MCD1426U125 29.25 0.00 29.65 112.0 32.10 112.0 0.0 0
130.00 MCD1426U130 34.85 0.00 34.65 292.0 37.10 154.0 0.0 0
Trading Center