Join Now Why Join?
Log In or Login with Facebook
  1. Enter ticker symbol
    Symbol Search  
    or enter GC* - Gold Futures
    Quotes and Charts
    YOU ARE HERE:  Stocks » Quotes and Charts » Options Quotes

    Mcdonald's Corp. (MCD)

    91.34+0.07 (+0.08%) 4:10P EST (NYSE) - Show Real-Time View Help
    Options Quotes as of Tuesday, May 22nd, 2012

    Select Month: 

    Jun 2012 Stacked View Side by Side Volatility & Greeks Spreads
    Expiration: 06/16/2012

    Calls

    Strike Symbol Type Bid Ask Last Change Volume Open Int
    47.50 MCDF16124475000 Call 42.10 45.50 22.65 -19.45 1 1
    50.00 MCDF16124500000 Call 39.50 43.05 46.85 +7.35 1 4
    55.00 MCDF16124550000 Call 34.60 38.05 34.60 0.00 0 0
    60.00 MCDF16124600000 Call 29.60 33.05 5.00 -24.60 1 1
    65.00 MCDF16124650000 Call 24.85 28.05 5.00 -19.85 1 1
    70.00 MCDF16124700000 Call 20.10 22.80 25.50 +5.40 3 64
    75.00 MCDF16124750000 Call 15.25 17.20 23.31 +8.06 1 2
    80.00 MCDF16124800000 Call 10.95 11.40 11.30 +0.35 48 617
    82.50 MCDF16124825000 Call 8.60 8.95 8.80 0.00 5 43
    85.00 MCDF16124850000 Call 6.20 6.35 6.25 0.00 3 191
    87.50 MCDF16124875000 Call 3.85 3.95 3.90 0.00 395 1,731
    90.00 MCDF16124900000 Call 2.09 2.12 1.99 0.00 2,123 5,252
    92.50 MCDF16124925000 Call 0.82 0.84 0.80 0.00 1,683 9,696
    95.00 MCDF16124950000 Call 0.26 0.29 0.26 0.00 1,031 5,814
    97.50 MCDF16124975000 Call 0.09 0.10 0.10 0.00 624 8,168
    100.00 MCDF16123100000 Call 0.03 0.05 0.05 0.00 326 10,295
    105.00 MCDF16123105000 Call 0.02 0.03 0.03 0.00 49 10,791
    110.00 MCDF16123110000 Call 0.01 0.02 0.02 0.00 16 7,350
    115.00 MCDF16123115000 Call 0.01 0.03 0.01 0.00 100 2,778
    120.00 MCDF16123120000 Call 0.01 0.04 0.03 -0.01 20 1,398
    125.00 MCDF16123125000 Call 0.01 0.04 0.02 -0.02 49 436

    Puts

    Strike Symbol Type Bid Ask Last Change Volume Open Int
    47.50 MCDR16124475000 Put 0.01 0.05 0.05 0.00 10 940
    50.00 MCDR16124500000 Put 0.01 0.05 0.04 -0.01 5 175
    55.00 MCDR16124550000 Put 0.01 0.05 0.03 -0.02 34 701
    60.00 MCDR16124600000 Put 0.01 0.06 0.03 +0.02 5 432
    65.00 MCDR16124650000 Put 0.03 0.04 0.04 0.00 8 564
    70.00 MCDR16124700000 Put 0.02 0.04 0.03 0.00 22 496
    75.00 MCDR16124750000 Put 0.07 0.08 0.08 0.00 121 1,336
    80.00 MCDR16124800000 Put 0.13 0.14 0.13 0.00 345 2,551
    82.50 MCDR16124825000 Put 0.19 0.21 0.19 0.00 117 2,632
    85.00 MCDR16124850000 Put 0.33 0.34 0.34 0.00 115 3,666
    87.50 MCDR16124875000 Put 0.67 0.68 0.68 0.00 629 5,335
    90.00 MCDR16124900000 Put 1.43 1.44 1.47 0.00 829 6,457
    92.50 MCDR16124925000 Put 2.75 2.76 2.75 0.00 488 8,372
    95.00 MCDR16124950000 Put 4.80 4.85 4.80 0.00 138 6,874
    97.50 MCDR16124975000 Put 7.05 7.15 7.10 0.00 41 4,237
    100.00 MCDR16123100000 Put 9.35 9.55 9.24 0.00 4 3,189
    105.00 MCDR16123105000 Put 13.80 14.50 14.13 +0.53 6 1,578
    110.00 MCDR16123110000 Put 18.50 20.35 17.57 -1.83 1 2,077
    115.00 MCDR16123115000 Put 22.65 26.15 18.50 -4.15 1 211
    120.00 MCDR16123120000 Put 27.70 30.75 27.70 0.00 0 0
    125.00 MCDR16123125000 Put 32.65 35.85 28.86 -3.79 1 13