$93.91 -0.25 (-0.27%) Moody's Corp - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 93.91
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.25 (-0.27%)
Prev Close: 94.16
Open: 94.72
Bid: 91.63
Ask: 98.85
Options:

Call Options: MCO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 MCO1422K45 48.45 0.00 47.65 8.0 50.70 1.0 0.0 0
47.50 MCO1422K47.5 45.15 0.00 44.70 56.0 48.60 56.0 0.0 0
50.00 MCO1422K50 41.50 -1.30 42.80 38.0 46.20 56.0 2.0 1
55.00 MCO1422K55 37.45 0.00 37.65 44.0 41.00 56.0 0.0 0
60.00 MCO1422K60 33.20 0.00 33.20 17.0 34.85 21.0 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 28.45 0.00 28.45 20.0 29.85 20.0 0.0 0
67.50 MCO1422K67.5 25.50 0.00 26.00 21.0 27.35 21.0 0.0 0
70.00 MCO1422K70 20.10 -3.50 23.60 106.0 25.60 266.0 2.0 9
72.50 MCO1422K72.5 20.80 0.00 20.80 64.0 23.15 163.0 0.0 0
75.00 MCO1422K75 18.70 0.00 18.70 8.0 20.65 54.0 0.0 0
77.50 MCO1422K77.5 14.25 -2.00 16.25 104.0 17.40 226.0 1.0 8
80.00 MCO1422K80 15.50 1.70 13.80 156.0 14.85 227.0 1.0 32
82.50 MCO1422K82.5 11.91 0.41 11.45 80.0 12.10 120.0 10.0 26
85.00 MCO1422K85 10.18 0.00 9.25 21.0 9.85 200.0 10.0 41
87.50 MCO1422K87.5 8.05 0.00 7.05 43.0 7.70 252.0 1.0 45
90.00 MCO1422K90 5.30 0.00 5.15 31.0 5.60 124.0 1.0 108
92.50 MCO1422K92.5 3.85 0.00 3.45 31.0 4.00 118.0 12.0 133
95.00 MCO1422K95 2.40 0.00 2.09 35.0 2.28 31.0 17.0 615
97.50 MCO1422K97.5 1.31 0.00 1.14 20.0 1.27 42.0 25.0 104
100.00 MCO1422K100 0.62 0.00 0.56 78.0 0.68 5.0 78.0 132
105.00 MCO1422K105 0.19 0.00 0.10 134.0 0.28 205.0 26.0 49
110.00 MCO1422K110 0.10 -0.03 0.01 10.0 0.13 71.0 10.0 12
115.00 MCO1422K115 0.07 0.00 0.01 10.0 0.07 22.0 0.0 0
120.00 MCO1422K120 0.04 0.00 0.01 10.0 0.05 22.0 0.0 0

Put Options: MCO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 MCO1422W45 0.03 0.00 0.01 10.0 0.03 11.0 0.0 0
47.50 MCO1422W47.5 0.03 0.00 0.01 5.0 0.03 11.0 0.0 0
50.00 MCO1422W50 0.19 0.15 0.01 10.0 0.04 11.0 1.0 1
55.00 MCO1422W55 0.18 0.14 0.01 10.0 0.04 11.0 20.0 20
60.00 MCO1422W60 0.23 0.21 0.02 5.0 0.13 40.0 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 0.03 0.02 41.0 0.07 11.0 20.0 90
67.50 MCO1422W67.5 0.12 0.02 0.01 28.0 0.10 25.0 8.0 31
70.00 MCO1422W70 0.16 0.00 0.04 25.0 0.16 123.0 3.0 52
72.50 MCO1422W72.5 0.26 0.25 0.01 1.0 0.21 165.0 10.0 63
75.00 MCO1422W75 0.32 0.28 0.04 90.0 0.27 57.0 2.0 15
77.50 MCO1422W77.5 0.66 0.55 0.11 157.0 0.31 183.0 8.0 76
80.00 MCO1422W80 0.31 0.00 0.26 21.0 0.33 21.0 10.0 79
82.50 MCO1422W82.5 0.42 0.00 0.30 128.0 0.50 203.0 21.0 58
85.00 MCO1422W85 0.57 0.00 0.58 21.0 0.67 22.0 11.0 372
87.50 MCO1422W87.5 0.85 0.00 0.91 21.0 1.00 22.0 4.0 185
90.00 MCO1422W90 1.77 0.36 1.41 10.0 1.70 21.0 22.0 46
92.50 MCO1422W92.5 1.92 0.00 2.22 10.0 2.37 42.0 1.0 28
95.00 MCO1422W95 3.55 0.00 3.35 31.0 3.60 70.0 10.0 54
97.50 MCO1422W97.5 5.70 0.80 4.90 15.0 5.25 136.0 1.0 4
100.00 MCO1422W100 6.01 0.00 6.75 69.0 7.15 60.0 20.0 52
105.00 MCO1422W105 11.25 0.00 11.25 10.0 11.75 32.0 0.0 0
110.00 MCO1422W110 14.30 0.00 14.30 273.0 16.80 34.0 0.0 0
115.00 MCO1422W115 19.70 0.00 19.70 56.0 21.60 8.0 0.0 0
120.00 MCO1422W120 24.70 0.00 24.70 267.0 26.75 34.0 0.0 0