Schaeffer's Investment Research

Home Site Map About Us My Account Shopping Cart Help Sign In

Stock Symbol:

Last	Change	% Change	Open	Prev Close	High	Low	Bid	Ask	Volume
Mcdonalds
63.97	0.56	0.88	63.36	63.41	64.19	63.25		64.25	31866

View By Expiration:
Dec 09 |
Jan 10 |
Mar 10 |
Jun 10 |
Jan 11 |
Jan 12 |

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				December 2009
25.00	.MCDLE	30.00	0	0	37.90	39.20	0	24
27.50	.MCDLA	27.50	0	0	35.40	36.70	0	24
30.00	.MCDLF	28.80	0	0	32.85	34.20	0	0
32.50	.MCDLR	31.40	8.50	37.12	30.85	31.70	2	4
35.00	.MCDLG	20.80	0	0	28.35	29.20	0	1
37.50	.MCDLS	17.50	0	0	25.85	26.70	0	0
40.00	.MCDLH	23.90	2.90	13.81	23.35	24.20	3	53
42.50	.MCDLT	13.90	0	0	20.55	21.70	0	54
45.00	.MCDLI	18.53	0	0	18.60	19.20	0	79
47.50	.MCDLW	11.80	0	0	16.45	16.70	0	345
50.00	.MCDLJ	13.14	0	0	13.60	14.20	0	2529
52.50	.MCDLX	11.59	0	0	11.10	11.70	0	1336
55.00	.MCDLK	9.00	0.50	5.88	8.90	9.10	22	4593
57.50	.MCDLY	6.55	0.56	9.35	6.50	6.55	95	10087
60.00	.MCDLL	4.08	0.53	14.93	4.05	4.15	10271	20872
62.50	.MCDLZ	1.97	0.34	20.86	1.95	1.98	1061	14885
65.00	.MCDLM	0.66	0.13	24.53	0.67	0.69	2741	10589
70.00	.MCDLN	0.04	0	0	0.03	0.05	11	2583
75.00	.MCDLO	0.01	0	0	0	0.02	0	613

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				December 2009
25.00	.MCDXE	0.05	0	0	0	0.02	0	2
27.50	.MCDXA	0.05	0	0	0	0.02	0	176
30.00	.MCDXF	0.05	0	0	0	0.02	0	97
32.50	.MCDXR	0.10	0	0	0	0.02	0	474
35.00	.MCDXG	0.10	0	0	0	0.03	0	1203
37.50	.MCDXS	0.10	0	0	0	0.03	0	838
40.00	.MCDXH	0.04	0	0	0	0.03	0	7500
42.50	.MCDXT	0.05	0	0	0	0.03	0	1632
45.00	.MCDXI	0.04	0	0	0	0.03	6	3310
47.50	.MCDXW	0.02	0	0	0.02	0.03	0	6385
50.00	.MCDXJ	0.04	0	0	0.03	0.04	1	13204
52.50	.MCDXX	0.05	0	0	0.03	0.05	0	16149
55.00	.MCDXK	0.07	-0.03	-30.00	0.06	0.08	5	6079
57.50	.MCDXY	0.15	-0.04	-21.05	0.13	0.15	336	7581
60.00	.MCDXL	0.35	-0.13	-27.08	0.34	0.36	7666	6140
62.50	.MCDXZ	0.91	-0.27	-22.88	0.90	0.92	2071	4881
65.00	.MCDXM	2.20	-0.40	-15.38	2.17	2.20	694	2746
70.00	.MCDXN	6.45	-0.70	-9.79	6.50	6.60	21	826
75.00	.MCDXO	13.10	0	0	11.35	11.80	0	221

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2010
15.00	.MCDAC	0	0	0	48.25	49.20	0	0
17.50	.MCDAV	37.80	0	0	45.75	46.70	0	0
20.00	.MCDAD	35.30	0	0	43.25	44.20	0	11
22.50	.MCDAB	32.80	0	0	40.75	41.70	0	0
30.00	.MCDAF	34.45	0	0	33.25	34.20	0	32
35.00	.MCDAG	24.00	0	0	28.15	29.20	0	20
40.00	.MCDAH	23.34	0	0	23.20	24.20	0	94
45.00	.MCDAI	18.55	0	0	18.25	19.20	0	158
50.00	.MCDAJ	13.40	0	0	13.80	14.20	0	4670
52.50	.MCDAX	10.50	0	0	11.45	11.60	0	19
55.00	.MCDAK	8.88	0.78	9.63	9.00	9.10	43	11097
60.00	.MCDAL	4.35	0.50	12.99	4.30	4.40	295	34567
65.00	.MCDAM	1.26	0.19	17.76	1.27	1.30	8329	24637
70.00	.MCDAN	0.17	0.02	13.33	0.19	0.21	266	4756
75.00	.MCDAO	0.03	0	0	0.02	0.04	0	1410
80.00	.MCDAP	0.04	0	0	0	0.03	0	940
85.00	.MCDAQ	0.05	0	0	0	0.02	0	264
90.00	.MEFAR	0	0	0	0	0.02	0	306
95.00	.MEFAS	0.05	0	0	0	0.02	0	175
100.00	.MEFAT	0	0	0	0	0.02	0	109

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2010
15.00	.MCDMC	0	0	0	0	0.03	0	247
17.50	.MCDMV	0	0	0	0	0.02	0	61
20.00	.MCDMD	0	0	0	0	0.02	0	69
22.50	.MCDMB	0	0	0	0	0.03	0	166
30.00	.MCDMF	0.05	0	0	0	0.03	0	28934
35.00	.MCDMG	0.03	0	0	0	0.04	0	5883
40.00	.MCDMH	0.01	0	0	0.02	0.04	0	2713
45.00	.MCDMI	0.05	-0.01	-16.67	0.05	0.06	33	5889
50.00	.MCDMJ	0.11	-0.02	-15.38	0.10	0.11	49	20450
52.50	.MCDMX	0.18	0	0	0.14	0.15	0	3224
55.00	.MCDMK	0.24	-0.05	-17.24	0.23	0.25	32	18647
60.00	.MCDML	0.82	-0.15	-15.46	0.80	0.82	84	23084
65.00	.MCDMM	2.80	-0.35	-11.11	2.76	2.80	50	3665
70.00	.MCDMN	6.70	-0.70	-9.46	6.65	6.75	17	1491
75.00	.MCDMO	11.65	0	0	11.50	11.60	0	1367
80.00	.MCDMP	16.20	0	0	16.35	16.80	0	1273
85.00	.MCDMQ	28.60	0	0	21.35	22.35	0	628
90.00	.MEFMR	34.80	0	0	26.35	27.35	0	137
95.00	.MEFMS	38.10	0	0	31.35	32.35	0	51
100.00	.MEFMT	43.60	0	0	36.35	36.60	0	40

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				March 2010
25.00	.MCDCE	0	0	0	38.20	39.20	0	0
27.50	.MCDCA	0	0	0	35.70	36.70	0	0
30.00	.MCDCF	25.30	0	0	33.00	34.20	0	16
32.50	.MCDCR	0	0	0	30.70	31.70	0	0
35.00	.MCDCG	0	0	0	28.25	29.20	0	0
37.50	.MCDCS	0	0	0	25.75	26.70	0	0
40.00	.MCDCH	0	0	0	23.20	24.20	0	0
42.50	.MCDCT	16.90	0	0	20.45	21.75	0	33
45.00	.MCDCI	19.10	1.47	8.34	18.90	19.20	10	256
47.50	.MCDCW	14.80	0	0	16.10	16.65	0	406
50.00	.MCDCJ	12.25	0	0	13.75	14.20	0	1042
52.50	.MCDCX	10.95	0	0	11.40	11.70	0	880
55.00	.MCDCK	9.12	0.22	2.47	9.00	9.30	17	1018
57.50	.MCDCY	6.92	0.49	7.62	6.80	7.00	8	2860
60.00	.MCDCL	4.98	0.38	8.26	4.95	5.05	62	4089
62.50	.MCDCZ	3.45	0.45	15.00	3.35	3.45	133	3715
65.00	.MCDCM	2.12	0.25	13.37	2.10	2.14	235	4819
70.00	.MCDCN	0.62	0.10	19.23	0.62	0.65	71	2061
75.00	.MCDCO	0	0	0	0.12	0.15	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				March 2010
25.00	.MCDOE	0	0	0	0	0.04	0	0
27.50	.MCDOA	0	0	0	0	0.04	0	0
30.00	.MCDOF	0.05	0	0	0	0.05	0	1007
32.50	.MCDOR	0.08	0	0	0	0.05	0	227
35.00	.MCDOG	0.03	0	0	0.01	0.06	0	263
37.50	.MCDOS	0.15	0	0	0.02	0.06	0	327
40.00	.MCDOH	0.09	0	0	0.05	0.08	0	115
42.50	.MCDOT	0.09	0	0	0.07	0.09	0	180
45.00	.MCDOI	0.14	0	0	0.11	0.12	0	778
47.50	.MCDOW	0.17	-0.03	-15.00	0.17	0.19	505	2728
50.00	.MCDOJ	0.27	-0.07	-20.59	0.27	0.30	233	12673
52.50	.MCDOX	0.46	-0.08	-14.81	0.43	0.46	81	3171
55.00	.MCDOK	0.70	-0.09	-11.39	0.69	0.73	55	2400
57.50	.MCDOY	1.25	-0.11	-8.09	1.12	1.16	5	2355
60.00	.MCDOL	1.78	-0.29	-14.01	1.78	1.82	76	2033
62.50	.MCDOZ	2.74	-0.51	-15.69	2.73	2.77	81	928
65.00	.MCDOM	4.00	-0.45	-10.11	4.00	4.05	69	683
70.00	.MCDON	7.55	0	0	7.55	7.70	0	125
75.00	.MCDOO	11.96	0	0	11.95	12.25	0	1

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				June 2010
35.00	.MCDFG	0	0	0	28.65	29.20	0	0
40.00	.MCDFH	0	0	0	23.00	24.20	0	0
45.00	.MCDFI	0	0	0	18.55	19.20	0	0
47.50	.MCDFW	0	0	0	16.15	16.70	0	0
50.00	.MCDFJ	13.60	0	0	13.85	14.20	0	58
52.50	.MCDFX	7.40	0	0	11.40	11.85	0	209
55.00	.MCDFK	9.41	0.61	6.93	9.25	9.65	3	471
57.50	.MCDFY	7.47	-0.33	-4.23	7.40	7.65	1	564
60.00	.MCDFL	5.25	0	0	5.70	5.80	0	2457
62.50	.MCDFZ	4.25	0.15	3.66	4.20	4.30	24	793
65.00	.MCDFM	3.00	0.28	10.29	2.98	3.05	9	1681
67.50	.MCDFU	2.02	0.25	14.12	2.03	2.06	17	518
70.00	.MCDFN	1.31	0.21	19.09	1.31	1.34	24	344
75.00	.MCDFO	0.50	0.06	13.64	0.47	0.50	147	81

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				June 2010
35.00	.MCDRG	0	0	0	0.07	0.11	0	0
40.00	.MCDRH	0.22	0	0	0.16	0.18	0	76
45.00	.MCDRI	0.43	0	0	0.32	0.36	0	40
47.50	.MCDRW	0.57	0	0	0.48	0.51	0	473
50.00	.MCDRJ	0.75	0	0	0.71	0.74	0	2597
52.50	.MCDRX	1.06	-0.06	-5.36	1.02	1.06	10	765
55.00	.MCDRK	1.52	0.07	4.83	1.48	1.53	74	521
57.50	.MCDRY	2.30	0	0	2.12	2.15	0	561
60.00	.MCDRL	3.10	0.26	9.15	2.95	2.99	2	500
62.50	.MCDRZ	4.10	-0.40	-8.89	4.00	4.10	1	442
65.00	.MCDRM	5.38	-0.42	-7.24	5.30	5.40	78	213
67.50	.MCDRU	7.10	0	0	6.90	7.00	0	122
70.00	.MCDRN	0	0	0	8.70	8.80	0	0
75.00	.MCDRO	0	0	0	12.80	13.05	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2011
15.00	.VMDAC	41.00	0	0	46.80	49.25	0	0
17.50	.VMDAW	0	0	0	44.15	48.50	0	0
20.00	.VMDAD	0	0	0	41.75	46.00	0	0
22.50	.VMDAX	0	0	0	39.15	43.50	0	0
25.00	.VMDAE	34.08	0	0	36.75	41.00	0	420
30.00	.VMDAF	25.70	0	0	31.75	36.00	0	5
35.00	.VMDAG	24.30	0	0	26.75	31.00	0	59
40.00	.VMDAH	23.90	0.53	2.27	22.50	24.25	7	543
45.00	.VMDAI	19.00	-0.09	-0.47	17.55	19.25	3	304
50.00	.VMDAJ	14.03	0	0	14.05	14.60	0	1707
55.00	.VMDAK	10.35	0.45	4.55	10.35	10.65	4	12283
60.00	.VMDAL	7.15	0.35	5.15	7.15	7.35	59	12481
65.00	.VMDAM	4.70	0.50	11.90	4.65	4.80	56	9874
70.00	.VMDAN	2.87	0.27	10.38	2.85	2.90	36	4595
75.00	.VMDAO	1.66	0.19	12.93	1.63	1.65	62	762
80.00	.VMDAP	0.90	0.10	12.50	0.89	0.95	35	1379
85.00	.VMDAQ	0.46	0.03	6.98	0.45	0.51	8	420
90.00	.VMDAR	0.41	0	0	0.22	0.28	0	586
95.00	.VMDAS	0.05	0	0	0.03	0.16	0	22
100.00	.VMDAT	0.03	0	0	0	0.11	0	155
105.00	.VMDAA	0.15	0	0	0	0.08	0	105
110.00	.VMDAB	0.04	0	0	0	0.06	0	120

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2011
15.00	.VMDMC	0.06	0	0	0.04	0.10	0	232
17.50	.VMDMW	0.05	0	0	0	0.11	0	131
20.00	.VMDMD	0.25	0	0	0.08	0.16	0	2354
22.50	.VMDMX	0.15	0	0	0.07	0.19	0	165
25.00	.VMDME	0.19	0	0	0.12	0.22	0	1003
30.00	.VMDMF	0.25	0	0	0.25	0.32	0	1205
35.00	.VMDMG	0.45	0	0	0.40	0.49	0	2519
40.00	.VMDMH	0.77	0.05	6.94	0.72	0.79	54	2068
45.00	.VMDMI	1.37	0	0	1.24	1.36	0	6855
50.00	.VMDMJ	2.17	-0.12	-5.24	2.15	2.22	83	9730
55.00	.VMDMK	3.55	-0.10	-2.74	3.45	3.60	12	12212
60.00	.VMDML	5.45	-0.25	-4.39	5.30	5.50	318	6584
65.00	.VMDMM	8.33	0	0	7.85	8.20	0	466
70.00	.VMDMN	12.05	0	0	11.05	11.65	0	314
75.00	.VMDMO	16.40	0	0	14.85	15.20	0	152
80.00	.VMDMP	22.60	0	0	19.05	20.10	0	146
85.00	.VMDMQ	28.15	0	0	23.65	24.15	0	234
90.00	.VMDMR	35.00	0	0	27.20	30.00	0	212
95.00	.VMDMS	42.20	0	0	31.70	35.35	0	55
100.00	.VMDMT	41.35	0	0	36.65	38.75	0	386
105.00	.VMDMA	50.60	0	0	41.30	45.15	0	300
110.00	.VMDMB	52.20	0	0	46.20	48.65	0	78

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2012
40.00	.WMNAH	24.00	0.55	2.35	24.00	24.25	5	25
50.00	.WMNAJ	14.84	0	0	14.95	15.35	0	4
60.00	.WMNAL	8.92	0	0	8.60	9.00	0	29
70.00	.WMNAN	4.50	-0.27	-5.66	4.50	4.80	4	17
80.00	.WMNAP	2.16	0	0	2.04	2.33	0	4

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2012
40.00	.WMNMH	1.95	-0.02	-1.02	1.92	2.02	1	23
50.00	.WMNMJ	4.25	0	0	4.25	4.50	0	85
60.00	.WMNML	8.60	0	0	8.30	8.55	0	117
70.00	.WMNMN	14.30	0	0	14.15	14.45	0	79
80.00	.WMNMP	20.30	0	0	21.60	22.10	0	10

Podcasting

Videocasting

	Schaeffer's Daily Q&A: What Is Put Selling Nov 20 2009 4:12 PM
Options Stew: A Taste of the Week's Spiciest Pl... View More...

� 2009 Schaeffer's Investment Research, Inc. 5151 Pfeiffer Road, Suite 250, Cincinnati, Ohio 45242
Phone: (800) 448-2080 FAX: (513) 589-3810 Int'l Callers: (513) 589-3800 Email: service@sir-inc.com