Option Chain for McDonald's Corporation (MCD) 

$ 189.08   4.16 (+2.25%) Volume: 1.22m 11:01 AM EDT Jul 14, 2020
Option Filter:        Type:        Help
Jul 20  |  Aug 20  |  Sep 20  |  Dec 20  |  Jan 21  |  Jun 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
Jul 10, 2020 15.60   0 0 MCD 172.50 Jul 10, 2020 0.01   0 688
Jul 10, 2020 9.82   0 0 MCD 175.00 Jul 10, 2020 0.02   0 373
Jul 10, 2020 6.25   0 0 MCD 177.50 Jul 10, 2020 0.01   0 362
Jul 10, 2020 5.42   0 0 MCD 180.00 Jul 10, 2020 0.01   0 465
Jul 10, 2020 2.79   0 0 MCD 182.50 Jul 10, 2020 0.01   0 721
Jul 10, 2020 0.10   0 313 MCD 185.00 Jul 10, 2020 0.05   0 48
Jul 10, 2020 0.01   0 617 MCD 187.50 Jul 10, 2020 2.66   0 0
Jul 10, 2020 0.01   0 1174 MCD 190.00 Jul 10, 2020 4.70   0 0
Jul 10, 2020 0.01   0 405 MCD 192.50 Jul 10, 2020 7.28   0 0
Jul 10, 2020 0.01   0 1172 MCD 195.00 Jul 10, 2020 9.59   0 0
Jul 10, 2020 0.01   0 828 MCD 197.50 Jul 10, 2020 12.10   0 0
Jul 10, 2020 0.01   0 328 MCD 200.00 Jul 10, 2020 16.70   0 0
Jul 10, 2020 0.02   0 168 MCD 202.50 Jul 10, 2020 16.89   0 0
Jul 10, 2020 0.01   0 147 MCD 205.00 Jul 10, 2020     0 0
Jul 10, 2020 0.03   0 89 MCD 207.50 Jul 10, 2020     0 0
Jul 17, 2020 15.17   0 6 MCD 172.50 Jul 17, 2020 0.12 -0.05 13 1313
Jul 17, 2020 10.38   0 142 MCD 175.00 Jul 17, 2020 0.17 -0.08 14 2809
Jul 17, 2020 11.66 1.29 2 13 MCD 177.50 Jul 17, 2020 0.25 -0.12 40 351
Jul 17, 2020 8.95 2.95 11 1386 MCD 180.00 Jul 17, 2020 0.38 -0.48 420 2981
Jul 17, 2020 7.50 3.53 22 328 MCD 182.50 Jul 17, 2020 0.65 -0.88 262 578
Jul 17, 2020 5.70 3.25 54 1538 MCD 185.00 Jul 17, 2020 1.02 -1.48 247 1934
Jul 17, 2020 3.35 2.08 641 1930 MCD 187.50 Jul 17, 2020 1.67 -2.08 23 299
Jul 17, 2020 1.93 1.34 1041 2989 MCD 190.00 Jul 17, 2020 2.75 -1.35 31 3640
Jul 17, 2020 1.02 0.77 683 844 MCD 192.50 Jul 17, 2020 4.20 -3.00 2 28
Jul 17, 2020 0.48 0.32 1202 3222 MCD 195.00 Jul 17, 2020 6.40 -0.60 12 540
Jul 17, 2020 0.25 0.18 107 399 MCD 197.50 Jul 17, 2020 11.47   0 8
Jul 17, 2020 0.13 0.09 504 5083 MCD 200.00 Jul 17, 2020 12.83 0.93 36 980
Jul 17, 2020 0.08 0.05 205 849 MCD 202.50 Jul 17, 2020     0 0
Jul 17, 2020 0.06 0.03 52 787 MCD 205.00 Jul 17, 2020 22.25   0 2
Jul 17, 2020 0.02 0.01 1 226 MCD 207.50 Jul 17, 2020 23.40   0 1
Jul 24, 2020 12.05   0 3 MCD 172.50 Jul 24, 2020 0.50 -0.13 2 174
Jul 24, 2020 12.10   0 8 MCD 175.00 Jul 24, 2020 0.69 -0.40 35 223
Jul 24, 2020 10.84 -0.73 2 3 MCD 177.50 Jul 24, 2020 0.87 -0.40 16 172
Jul 24, 2020 10.40 0.71 2 1547 MCD 180.00 Jul 24, 2020 1.23 -0.80 114 2190
Jul 24, 2020 6.75 -1.00 7 109 MCD 182.50 Jul 24, 2020 1.67 -0.31 13 121
Jul 24, 2020 6.50 2.85 53 165 MCD 185.00 Jul 24, 2020 2.33 -0.86 25 172
Jul 24, 2020 4.80 2.30 57 451 MCD 187.50 Jul 24, 2020 3.15 -1.05 19 166
Jul 24, 2020 3.40 1.81 742 4147 MCD 190.00 Jul 24, 2020 4.05 -0.85 70 106
Jul 24, 2020 2.30 1.37 146 332 MCD 192.50 Jul 24, 2020 8.33   0 95
Jul 24, 2020 1.48 0.94 316 826 MCD 195.00 Jul 24, 2020 8.35   0 23
Jul 24, 2020 0.97 0.64 92 410 MCD 197.50 Jul 24, 2020 12.22   0 55
Jul 24, 2020 0.58 0.33 640 690 MCD 200.00 Jul 24, 2020 14.40   0 21
Jul 24, 2020 0.39 0.23 68 205 MCD 202.50 Jul 24, 2020 11.55   0 3
Jul 24, 2020 0.30 0.19 30 200 MCD 205.00 Jul 24, 2020     0 0
Jul 24, 2020 0.21 0.12 8 57 MCD 207.50 Jul 24, 2020     0 0
Jul 31, 2020 15.80   0 3 MCD 172.50 Jul 31, 2020 1.10 -0.25 3 66
Jul 31, 2020 13.10   0 21 MCD 175.00 Jul 31, 2020 1.45 -0.63 3 622
Jul 31, 2020 12.95   0 37 MCD 177.50 Jul 31, 2020 1.85 -1.04 31 1016
Jul 31, 2020 10.97   0 54 MCD 180.00 Jul 31, 2020 2.47 -0.72 14 213
Jul 31, 2020 9.75 0.57 12 159 MCD 182.50 Jul 31, 2020 3.45 -0.12 9 135
Jul 31, 2020 8.20 2.64 24 335 MCD 185.00 Jul 31, 2020 4.25 -0.20 7 705
Jul 31, 2020 6.80 2.50 46 175 MCD 187.50 Jul 31, 2020 5.35 -0.56 8 98
Jul 31, 2020 5.17 2.07 73 1098 MCD 190.00 Jul 31, 2020 5.95 -1.25 2 49
Jul 31, 2020 4.15 1.10 65 230 MCD 192.50 Jul 31, 2020 7.28 -1.77 2 17
Jul 31, 2020 3.09 1.39 84 520 MCD 195.00 Jul 31, 2020 9.44   0 7
Jul 31, 2020 2.17 0.79 44 307 MCD 197.50 Jul 31, 2020 14.12   0 4
Jul 31, 2020 1.70 0.85 276 939 MCD 200.00 Jul 31, 2020 13.25   0 15
Jul 31, 2020 1.07 0.45 46 109 MCD 202.50 Jul 31, 2020     0 0
Jul 31, 2020 0.83 0.41 325 1048 MCD 205.00 Jul 31, 2020 20.90   0 1
Jul 31, 2020 0.61 0.27 121 259 MCD 207.50 Jul 31, 2020 19.97   0 1