$91.52 +1.33 (1.48%) Moody's Corp - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 91.52
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +1.33 (1.48%)
Prev Close: 90.19
Open: 91.13
Bid: 87.05
Ask: 96.06
Options:

Call Options: MCO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 MCO1422K45 44.85 0.00 44.85 65.0 48.35 26.0 0.0 0
47.50 MCO1422K47.5 42.30 0.00 42.30 28.0 45.90 64.0 0.0 0
50.00 MCO1422K50 41.50 1.50 40.00 134.0 42.95 127.0 2.0 1
55.00 MCO1422K55 34.95 0.00 35.25 41.0 37.65 22.0 0.0 0
60.00 MCO1422K60 30.40 0.00 30.40 131.0 32.50 65.0 0.0 0
62.50 MCO1422K62.5 17.65 0.00 17.65 5.0 22.65 5.0 0.0 0
65.00 MCO1422K65 25.35 0.00 25.35 161.0 27.55 74.0 0.0 0
67.50 MCO1422K67.5 22.90 0.00 22.90 21.0 25.05 61.0 0.0 0
70.00 MCO1422K70 20.10 -0.80 20.90 225.0 22.60 225.0 2.0 9
72.50 MCO1422K72.5 18.05 0.00 18.05 140.0 20.15 70.0 0.0 0
75.00 MCO1422K75 15.60 0.00 15.60 58.0 17.70 102.0 0.0 0
77.50 MCO1422K77.5 14.25 0.25 14.00 276.0 14.80 188.0 1.0 8
80.00 MCO1422K80 15.50 3.90 11.60 334.0 12.60 283.0 1.0 32
82.50 MCO1422K82.5 11.91 2.61 9.30 357.0 10.30 253.0 10.0 26
85.00 MCO1422K85 7.10 -0.10 7.20 365.0 8.00 178.0 17.0 41
87.50 MCO1422K87.5 4.70 -0.90 5.60 20.0 6.05 219.0 1.0 39
90.00 MCO1422K90 3.75 0.00 3.90 161.0 4.25 65.0 13.0 95
92.50 MCO1422K92.5 2.50 0.00 2.52 96.0 2.87 207.0 52.0 91
95.00 MCO1422K95 1.86 0.00 1.51 143.0 1.76 32.0 36.0 539
97.50 MCO1422K97.5 1.00 0.00 0.85 41.0 1.03 10.0 7.0 61
100.00 MCO1422K100 1.18 0.78 0.40 111.0 0.73 254.0 10.0 50
105.00 MCO1422K105 0.34 0.26 0.08 227.0 0.27 306.0 10.0 12
110.00 MCO1422K110 0.10 -0.10 0.01 10.0 0.20 201.0 10.0 12
115.00 MCO1422K115 0.14 0.00 0.01 10.0 0.14 138.0 0.0 0
120.00 MCO1422K120 0.10 0.00 0.01 10.0 0.10 48.0 0.0 0

Put Options: MCO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 MCO1422W45 0.13 0.00 0.01 10.0 0.13 21.0 0.0 0
47.50 MCO1422W47.5 0.14 0.00 0.01 5.0 0.14 74.0 0.0 0
50.00 MCO1422W50 0.19 0.05 0.01 10.0 0.14 106.0 1.0 1
55.00 MCO1422W55 0.18 0.17 0.01 10.0 0.06 11.0 20.0 20
60.00 MCO1422W60 0.23 0.21 0.02 11.0 0.13 22.0 20.0 30
62.50 MCO1422W62.5 5.00 0.00 0.00 0.0 5.00 5.0 0.0 0
65.00 MCO1422W65 0.10 0.05 0.05 27.0 0.25 192.0 20.0 90
67.50 MCO1422W67.5 0.12 0.05 0.07 32.0 0.31 204.0 8.0 31
70.00 MCO1422W70 0.16 0.03 0.13 35.0 0.24 61.0 3.0 52
72.50 MCO1422W72.5 0.26 0.08 0.18 204.0 0.39 250.0 10.0 63
75.00 MCO1422W75 0.40 0.00 0.27 82.0 0.38 67.0 1.0 14
77.50 MCO1422W77.5 0.66 0.33 0.33 194.0 0.55 244.0 8.0 76
80.00 MCO1422W80 0.45 -0.10 0.55 23.0 0.75 239.0 3.0 77
82.50 MCO1422W82.5 1.12 0.30 0.82 21.0 1.15 219.0 2.0 57
85.00 MCO1422W85 1.17 0.00 1.11 104.0 1.45 16.0 60.0 320
87.50 MCO1422W87.5 1.70 0.00 1.76 21.0 1.99 153.0 60.0 123
90.00 MCO1422W90 3.05 0.00 2.50 180.0 3.05 228.0 9.0 56
92.50 MCO1422W92.5 3.39 0.00 3.65 166.0 4.20 18.0 1.0 25
95.00 MCO1422W95 6.70 1.60 5.10 169.0 5.85 360.0 40.0 48
97.50 MCO1422W97.5 5.70 -1.15 6.85 245.0 7.75 326.0 1.0 4
100.00 MCO1422W100 9.25 0.00 8.90 266.0 9.85 334.0 20.0 42
105.00 MCO1422W105 13.45 0.00 13.45 150.0 14.30 169.0 0.0 0
110.00 MCO1422W110 17.85 0.00 17.85 70.0 19.90 61.0 0.0 0
115.00 MCO1422W115 22.80 0.00 22.80 35.0 24.50 32.0 0.0 0
120.00 MCO1422W120 27.55 0.00 27.55 195.0 29.55 161.0 0.0 0