McDonald's Corp $100.25

down -0.58


17/4/2014 06:40 PM  |  NYSE : MCD  
Industries : Leisure / Restaurants
Last Trade: 100.25
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.58 (-0.58 %)
Prev Close: 100.83
Open: 100.73
Bid: 100.25
Ask: 100.27
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 22%
Options:

Call Options: MCD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 MCD1419D75 24.15 0.00 24.15 36.0 27.45 33.0 0.0 0
75.00 MCD1425D75 0.00 0.00 24.00 23.0 27.65 47.0 0.0 0
80.00 MCD1419D80 17.45 -3.00 20.20 16.0 20.85 61.0 10.0 78
80.00 MCD1425D80 19.15 0.00 18.75 1.0 22.60 1.0 0.0 0
83.00 MCD1425D83 13.85 -3.55 17.20 20.0 17.85 10.0 8.0 8
84.00 MCD1425D84 15.15 0.00 14.90 33.0 18.55 47.0 0.0 0
85.00 MCD1419D85 13.33 -2.22 15.20 24.0 15.85 61.0 10.0 10
85.00 MCD1425D85 14.15 0.00 13.85 21.0 17.55 47.0 0.0 0
86.00 MCD1419D86 13.40 0.00 14.05 33.0 15.85 33.0 0.0 0
86.00 MCD1425D86 13.15 0.00 12.90 195.0 16.65 21.0 0.0 0
87.00 MCD1425D87 12.25 0.00 12.00 21.0 15.55 48.0 0.0 0
87.50 MCD1419D87.5 11.65 0.00 12.00 33.0 14.80 33.0 0.0 0
88.00 MCD1425D88 11.20 0.00 11.00 137.0 14.60 113.0 0.0 0
89.00 MCD1419D89 10.25 -1.30 11.20 16.0 11.85 61.0 10.0 10
89.00 MCD1425D89 11.40 0.00 10.05 363.0 13.60 244.0 0.0 0
90.00 MCD1419D90 9.46 -1.09 10.20 16.0 10.85 61.0 8.0 63
90.00 MCD1425D90 10.40 0.00 10.05 43.0 12.75 240.0 0.0 0
91.00 MCD1419D91 9.50 0.00 9.20 25.0 9.45 33.0 0.0 0
91.00 MCD1425D91 5.30 -4.15 8.20 399.0 11.55 306.0 2.0 2
92.00 MCD1425D92 8.50 0.00 7.25 376.0 10.75 270.0 0.0 0
92.50 MCD1419D92.5 8.25 0.20 7.70 31.0 8.25 364.0 1.0 476
93.00 MCD1425D93 7.73 0.00 7.25 59.0 7.90 153.0 4.0 57
94.00 MCD1419D94 6.45 0.00 6.15 29.0 6.50 26.0 0.0 0
94.00 MCD1425D94 6.46 -0.14 6.25 53.0 6.90 211.0 1.0 24
95.00 MCD1419D95 5.37 -0.37 5.20 30.0 5.45 160.0 61.0 2,983
95.00 MCD1425D95 5.80 0.05 5.30 24.0 6.10 441.0 4.0 110
96.00 MCD1419D96 3.30 -1.35 4.20 140.0 4.85 216.0 30.0 30
96.00 MCD1425D96 4.92 0.00 4.35 56.0 4.85 413.0 11.0 264
97.00 MCD1425D97 3.80 0.00 3.45 289.0 3.95 565.0 4.0 2,037
97.50 MCD1419D97.5 2.80 -0.40 2.72 39.0 2.87 49.0 340.0 7,213
98.00 MCD1425D98 2.90 -0.40 2.65 40.0 2.76 37.0 19.0 4,284
99.00 MCD1419D99 1.38 -0.38 1.25 10.0 1.35 55.0 49.0 1,379
99.00 MCD1425D99 2.11 -0.30 1.90 38.0 1.97 28.0 6.0 565
100.00 MCD1419D100 0.35 -0.47 0.27 78.0 0.34 140.0 8515.0 13,793
100.00 MCD1425D100 1.45 -0.36 1.29 10.0 1.35 32.0 28.0 7,313
101.00 MCD1419D101 0.03 -0.15 0.01 24.0 0.01 204.0 413.0 890
101.00 MCD1425D101 0.83 -0.30 0.79 32.0 0.84 53.0 288.0 1,001
102.00 MCD1419D102 0.04 0.00 0.03 53.0 0.02 199.0 58.0 162
102.00 MCD1425D102 0.53 -0.20 0.44 30.0 0.50 172.0 95.0 575
103.00 MCD1419D103 0.04 0.01 0.01 503.0 0.01 71.0 11.0 11
103.00 MCD1425D103 0.26 -0.17 0.23 66.0 0.27 32.0 70.0 192
104.00 MCD1419D104 0.03 0.00 0.01 1.0 0.02 157.0 0.0 0
104.00 MCD1425D104 0.14 -0.12 0.12 31.0 0.16 288.0 16.0 360
105.00 MCD1419D105 0.01 -0.01 0.01 1.0 0.02 179.0 5.0 1,003
105.00 MCD1425D105 0.15 0.05 0.06 69.0 0.15 378.0 11.0 20
106.00 MCD1419D106 0.03 0.00 0.00 0.0 0.02 154.0 0.0 0
106.00 MCD1425D106 0.06 0.00 0.03 107.0 0.13 371.0 0.0 0
107.00 MCD1419D107 0.02 0.00 0.00 0.0 0.02 153.0 0.0 0
107.00 MCD1425D107 0.09 0.00 0.02 66.0 0.09 478.0 300.0 300
108.00 MCD1419D108 0.01 0.00 0.00 0.0 0.01 71.0 0.0 0
108.00 MCD1425D108 0.04 0.03 0.01 234.0 0.06 203.0 7.0 0
109.00 MCD1419D109 0.02 0.00 0.00 0.0 0.02 153.0 0.0 0
109.00 MCD1425D109 0.00 0.00 0.00 0.0 0.04 114.0 0.0 0
110.00 MCD1419D110 0.01 0.00 0.00 0.0 0.01 79.0 78.0 84
110.00 MCD1425D110 0.04 0.00 0.01 43.0 0.04 178.0 0.0 0
111.00 MCD1419D111 0.02 0.00 0.00 0.0 0.02 166.0 0.0 0
111.00 MCD1425D111 0.00 0.00 0.00 0.0 0.03 56.0 0.0 0
112.00 MCD1419D112 0.02 0.00 0.00 0.0 0.02 149.0 0.0 0
112.00 MCD1425D112 0.00 0.00 0.00 0.0 0.03 67.0 0.0 0
113.00 MCD1419D113 0.02 0.00 0.00 0.0 0.02 174.0 0.0 0
113.00 MCD1425D113 0.00 0.00 0.00 0.0 0.03 67.0 0.0 0
114.00 MCD1425D114 0.00 0.00 0.00 0.0 0.03 102.0 0.0 0
115.00 MCD1419D115 0.01 0.00 0.00 0.0 0.01 71.0 0.0 0
115.00 MCD1425D115 0.00 0.00 0.00 0.0 0.03 121.0 0.0 0
116.00 MCD1425D116 0.00 0.00 0.00 0.0 0.03 117.0 0.0 0
120.00 MCD1425D120 0.00 0.00 0.00 0.0 0.02 67.0 0.0 0
125.00 MCD1425D125 0.00 0.00 0.00 0.0 0.02 69.0 0.0 0
130.00 MCD1425D130 0.00 0.00 0.00 0.0 0.02 73.0 0.0 0
135.00 MCD1425D135 0.00 0.00 0.00 0.0 0.02 73.0 0.0 0
140.00 MCD1425D140 0.00 0.00 0.00 0.0 0.02 73.0 0.0 0
145.00 MCD1425D145 0.00 0.00 0.00 0.0 0.02 67.0 0.0 0

Put Options: MCD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 MCD1419P75 0.03 0.02 0.01 224.0 0.01 59.0 2.0 141
75.00 MCD1425P75 0.00 0.00 0.00 0.0 0.02 202.0 0.0 0
80.00 MCD1419P80 0.04 0.03 0.01 10.0 0.01 71.0 41.0 88
80.00 MCD1425P80 0.02 0.00 0.01 10.0 0.02 202.0 0.0 0
83.00 MCD1425P83 0.03 0.00 0.01 10.0 0.03 201.0 0.0 0
84.00 MCD1425P84 0.03 0.00 0.01 34.0 0.03 201.0 0.0 0
85.00 MCD1419P85 0.01 0.00 0.01 1.0 0.01 58.0 5.0 270
85.00 MCD1425P85 0.03 0.00 0.01 237.0 0.03 202.0 0.0 0
86.00 MCD1419P86 0.01 0.00 0.00 0.0 0.01 23.0 0.0 0
86.00 MCD1425P86 0.07 0.04 0.01 23.0 0.03 65.0 23.0 23
87.00 MCD1425P87 0.03 0.00 0.01 23.0 0.03 70.0 0.0 0
87.50 MCD1419P87.5 0.01 0.00 0.02 1.0 0.01 11.0 5.0 1,267
88.00 MCD1425P88 0.08 0.04 0.01 10.0 0.04 124.0 4.0 8
89.00 MCD1419P89 0.01 0.00 0.00 0.0 0.01 24.0 0.0 0
89.00 MCD1425P89 0.05 0.04 0.01 10.0 0.04 177.0 2.0 15
90.00 MCD1419P90 0.01 0.00 0.01 10.0 0.01 79.0 20.0 1,474
90.00 MCD1425P90 0.09 0.08 0.01 10.0 0.05 264.0 8.0 57
91.00 MCD1419P91 0.01 0.00 0.01 20.0 0.01 71.0 10.0 10
91.00 MCD1425P91 0.14 0.13 0.01 41.0 0.05 196.0 20.0 76
92.00 MCD1425P92 0.04 0.03 0.01 132.0 0.07 379.0 7.0 72
92.50 MCD1419P92.5 0.01 0.00 0.01 37.0 0.01 71.0 22.0 1,777
93.00 MCD1425P93 0.08 0.00 0.01 337.0 0.10 360.0 13.0 129
94.00 MCD1419P94 0.02 0.00 0.01 265.0 0.01 10.0 0.0 0
94.00 MCD1425P94 0.06 0.00 0.03 271.0 0.11 93.0 4.0 51
95.00 MCD1419P95 0.01 0.00 0.01 44.0 0.01 10.0 24.0 6,115
95.00 MCD1425P95 0.10 0.06 0.04 409.0 0.14 501.0 5.0 1,754
96.00 MCD1419P96 0.04 0.02 0.01 30.0 0.02 153.0 4.0 20
96.00 MCD1425P96 0.13 0.02 0.11 265.0 0.14 5.0 13.0 260
97.00 MCD1425P97 0.23 -0.02 0.23 50.0 0.25 5.0 120.0 1,247
97.50 MCD1419P97.5 0.01 0.00 0.01 1.0 0.01 71.0 25.0 2,900
98.00 MCD1425P98 0.38 -0.02 0.39 13.0 0.42 25.0 154.0 459
99.00 MCD1419P99 0.02 -0.02 0.01 16.0 0.02 199.0 20.0 1,197
99.00 MCD1425P99 0.54 -0.06 0.64 21.0 0.65 100.0 204.0 1,070
100.00 MCD1419P100 0.01 -0.11 0.01 41.0 0.03 183.0 327.0 3,237
100.00 MCD1425P100 0.98 0.00 1.00 74.0 1.06 44.0 134.0 266
101.00 MCD1419P101 0.65 0.25 0.67 65.0 0.77 16.0 761.0 189
101.00 MCD1425P101 1.31 -0.11 1.50 42.0 1.56 21.0 38.0 71
102.00 MCD1419P102 1.69 0.48 1.54 111.0 1.79 10.0 10.0 10
102.00 MCD1425P102 1.92 0.07 2.15 16.0 2.23 50.0 31.0 48
103.00 MCD1419P103 1.98 0.00 1.95 181.0 3.95 71.0 0.0 0
103.00 MCD1425P103 3.90 1.35 2.91 31.0 3.05 58.0 5.0 485
104.00 MCD1419P104 2.95 0.00 2.94 204.0 4.95 83.0 0.0 0
104.00 MCD1425P104 5.80 2.45 3.40 309.0 3.90 85.0 20.0 20
105.00 MCD1419P105 3.90 0.00 3.90 239.0 4.80 16.0 0.0 0
105.00 MCD1425P105 4.05 0.00 3.95 582.0 5.80 294.0 0.0 0
106.00 MCD1419P106 4.90 0.00 4.90 239.0 5.85 33.0 0.0 0
106.00 MCD1425P106 4.90 0.00 4.95 350.0 6.90 284.0 0.0 0
107.00 MCD1419P107 5.90 0.00 5.85 33.0 8.25 55.0 0.0 0
107.00 MCD1425P107 5.80 0.00 5.75 376.0 8.20 301.0 0.0 0
108.00 MCD1419P108 6.90 0.00 6.85 33.0 9.25 55.0 0.0 0
108.00 MCD1425P108 6.80 0.00 6.70 356.0 7.80 43.0 0.0 0
109.00 MCD1419P109 7.90 0.00 7.85 33.0 10.25 55.0 0.0 0
109.00 MCD1425P109 0.00 0.00 8.15 209.0 8.80 60.0 0.0 0
110.00 MCD1419P110 8.90 0.00 8.85 33.0 9.80 16.0 0.0 0
110.00 MCD1425P110 8.75 0.00 8.75 37.0 11.15 21.0 0.0 0
111.00 MCD1419P111 9.60 0.00 8.90 266.0 11.45 35.0 0.0 0
111.00 MCD1425P111 0.00 0.00 10.20 10.0 10.80 20.0 0.0 0
112.00 MCD1419P112 10.55 0.00 9.90 42.0 12.55 35.0 0.0 0
112.00 MCD1425P112 0.00 0.00 11.20 23.0 13.05 21.0 0.0 0
113.00 MCD1419P113 11.55 0.00 11.10 212.0 13.40 34.0 0.0 0
113.00 MCD1425P113 0.00 0.00 12.20 23.0 12.80 20.0 0.0 0
114.00 MCD1425P114 0.00 0.00 13.20 23.0 13.80 20.0 0.0 0
115.00 MCD1419P115 13.25 0.00 13.30 36.0 14.85 33.0 0.0 0
115.00 MCD1425P115 0.00 0.00 14.20 23.0 14.80 20.0 0.0 0
116.00 MCD1425P116 0.00 0.00 13.55 210.0 17.15 21.0 0.0 0
120.00 MCD1425P120 0.00 0.00 17.55 210.0 21.05 21.0 0.0 0
125.00 MCD1425P125 0.00 0.00 22.30 210.0 26.05 21.0 0.0 0
130.00 MCD1425P130 0.00 0.00 27.30 48.0 31.05 21.0 0.0 0
135.00 MCD1425P135 0.00 0.00 32.40 47.0 36.05 21.0 0.0 0
140.00 MCD1425P140 0.00 0.00 37.30 48.0 41.05 21.0 0.0 0
145.00 MCD1425P145 0.00 0.00 42.35 31.0 46.15 21.0 0.0 0
Trading Center