MCDONALD'S $102.14

up +0.60


21/5/2013 04:21 PM  |  NYSE : MCD  |  Industries : Accommodation and Food Services / Limited-Service Eating Places
Last Trade: 102.14
Trade Time: May 21 4:07 PM Eastern Daylight Time
Change: 0.60 (0.59 %)
Prev Close: 101.54
Open: 101.65
Bid: 101.71
Ask: 102.12
12 Mo. Price Change : 14% - MCD has underperformed the S&P 500 by 15%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: MCD

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 MCD1318E50 48.64 0.00 51.10 16 51.90 16 0 0
55.00 MCD1318E55 0.00 0.00 44.45 10 48.15 10 0 0
60.00 MCD1318E60 0.00 0.00 39.45 10 43.15 10 0 0
65.00 MCD1318E65 0.00 0.00 34.45 10 38.15 10 0 0
70.00 MCD1318E70 28.65 0.00 31.10 16 31.90 16 0 0
72.50 MCD1318E72.5 0.00 0.00 26.95 10 30.90 10 0 0
75.00 MCD1318E75 0.00 0.00 24.50 10 28.20 10 0 0
75.00 MCD1324E75 0.00 0.00 25.55 21 28.20 1 0 0
80.00 MCD1318E80 0.00 0.00 19.50 10 23.20 10 0 0
80.00 MCD1324E80 0.00 0.00 20.55 23 23.20 1 0 0
85.00 MCD1318E85 16.65 0.00 16.40 32 16.65 30 0 0
85.00 MCD1324E85 0.00 0.00 16.00 1 18.30 1 0 0
87.50 MCD1318E87.5 12.75 0.00 13.55 16 14.10 16 0 0
90.00 MCD1318E90 11.27 0.00 11.00 16 11.60 16 0 0
90.00 MCD1324E90 0.00 0.00 11.15 60 12.70 74 0 0
92.50 MCD1318E92.5 8.90 0.00 8.95 46 9.10 49 0 0
92.50 MCD1324E92.5 9.30 0.30 9.50 62 9.70 21 7 32
95.00 MCD1318E95 6.25 0.00 6.45 58 6.60 51 0 0
95.00 MCD1324E95 6.80 0.45 7.05 186 7.20 21 24 18
97.50 MCD1318E97.5 3.97 0.00 3.95 203 4.10 186 0 0
97.50 MCD1324E97.5 4.35 0.19 4.55 181 4.75 123 4 12
100.00 MCD1318E100 1.42 0.00 1.48 16 1.57 130 0 0
100.00 MCD1324E100 2.49 0.87 2.15 49 2.23 15 91 245
105.00 MCD1318E105 0.02 0.00 0.00 0 0.01 214 0 10,656
105.00 MCD1324E105 0.03 0.02 0.03 10 0.04 60 84 21
110.00 MCD1318E110 0.01 0.00 0.00 0 0.01 6 0 693
110.00 MCD1324E110 0.00 0.00 0.00 0 0.05 280 0 0
115.00 MCD1318E115 0.02 0.00 0.00 0 0.01 35 0 136
115.00 MCD1324E115 0.00 0.00 0.00 0 0.05 547 0 0
120.00 MCD1318E120 0.00 0.00 0.00 0 0.01 11 0 0
120.00 MCD1324E120 0.00 0.00 0.00 0 0.12 841 0 0
125.00 MCD1318E125 0.00 0.00 0.00 0 0.01 21 0 0
125.00 MCD1324E125 0.00 0.00 0.00 0 0.12 840 0 0
130.00 MCD1318E130 0.00 0.00 0.00 0 0.01 6 0 0
130.00 MCD1324E130 0.00 0.00 0.00 0 0.12 840 0 0
135.00 MCD1318E135 0.00 0.00 0.00 0 0.04 953 0 0

Put Options: MCD

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 MCD1318Q50 0.00 0.00 0.00 0 0.01 61 0 0
55.00 MCD1318Q55 0.00 0.00 0.00 0 0.04 991 0 0
60.00 MCD1318Q60 0.00 0.00 0.00 0 0.01 27 0 0
65.00 MCD1318Q65 0.00 0.00 0.00 0 0.04 980 0 0
70.00 MCD1318Q70 0.00 0.00 0.00 0 0.01 22 0 0
72.50 MCD1318Q72.5 0.00 0.00 0.00 0 0.03 435 0 0
75.00 MCD1318Q75 0.01 0.00 0.00 0 0.01 22 0 278
75.00 MCD1324Q75 0.00 0.00 0.00 0 0.05 560 0 0
80.00 MCD1318Q80 0.03 0.00 0.00 0 0.01 22 0 141
80.00 MCD1324Q80 0.00 0.00 0.00 0 0.11 839 0 0
85.00 MCD1318Q85 0.03 0.00 0.00 0 0.01 10 0 219
85.00 MCD1324Q85 0.00 0.00 0.00 0 0.12 838 0 0
87.50 MCD1318Q87.5 0.01 0.00 0.00 0 0.03 541 0 797
90.00 MCD1318Q90 0.03 0.00 0.00 0 0.01 10 0 1,267
90.00 MCD1324Q90 0.00 0.00 0.00 0 0.01 2 0 0
92.50 MCD1318Q92.5 0.02 0.00 0.00 0 0.01 17 0 1,828
92.50 MCD1324Q92.5 0.00 0.00 0.00 0 0.02 1 0 0
95.00 MCD1318Q95 0.01 0.00 0.00 0 0.01 30 0 2,851
95.00 MCD1324Q95 0.01 0.01 0.01 20 0.03 25 1 0
97.50 MCD1318Q97.5 0.01 0.00 0.00 0 0.01 34 0 2,896
97.50 MCD1324Q97.5 0.03 0.00 0.02 69 0.04 22 10 166
100.00 MCD1318Q100 0.01 0.00 0.00 0 0.03 481 0 5,850
100.00 MCD1324Q100 0.10 -0.06 0.05 58 0.07 3 3 641
105.00 MCD1318Q105 3.50 0.00 3.45 34 3.55 90 0 0
105.00 MCD1324Q105 2.75 -0.78 2.85 48 3.05 560 73 35
110.00 MCD1318Q110 8.90 0.00 8.40 16 8.85 16 0 0
110.00 MCD1324Q110 0.00 0.00 7.35 113 8.10 62 0 0
115.00 MCD1318Q115 13.82 0.00 13.40 16 13.70 16 0 0
115.00 MCD1324Q115 0.00 0.00 10.90 45 14.55 23 0 0
120.00 MCD1318Q120 0.00 0.00 16.85 10 20.50 10 0 0
120.00 MCD1324Q120 0.00 0.00 16.00 23 19.35 22 0 0
125.00 MCD1318Q125 0.00 0.00 21.85 10 25.50 10 0 0
125.00 MCD1324Q125 0.00 0.00 21.20 21 24.50 31 0 0
130.00 MCD1318Q130 0.00 0.00 26.85 10 30.50 10 0 0
130.00 MCD1324Q130 0.00 0.00 25.95 21 29.50 23 0 0
135.00 MCD1318Q135 0.00 0.00 31.85 10 35.50 10 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center