MOODY'S $68.62

up +0.67


21/5/2013 04:21 PM  |  NYSE : MCO  |  Industries : Administrative and Support and Waste Management and Remediation Services / Business Support Services
Last Trade: 68.62
Trade Time: May 21 4:07 PM Eastern Daylight Time
Change: 0.67 (0.99 %)
Prev Close: 67.95
Open: 67.87
Bid: 68.51
Ask: 68.79
12 Mo. Price Change : 93% - MCO has outperformed the S&P 500 by 64%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: MCO

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MCO1318E23 0.00 0.00 43.95 10 45.20 10 0 0
24.00 MCO1318E24 0.00 0.00 42.95 10 44.20 10 0 0
25.00 MCO1318E25 0.00 0.00 41.95 10 43.20 10 0 0
26.00 MCO1318E26 0.00 0.00 40.95 10 42.20 10 0 0
27.00 MCO1318E27 0.00 0.00 39.95 10 41.20 10 0 0
28.00 MCO1318E28 0.00 0.00 38.95 10 40.20 10 0 0
29.00 MCO1318E29 0.00 0.00 37.95 10 39.20 10 0 0
30.00 MCO1318E30 18.32 0.00 36.95 10 38.20 10 0 0
31.00 MCO1318E31 0.00 0.00 35.95 10 37.20 10 0 0
32.00 MCO1318E32 0.00 0.00 34.95 10 36.20 10 0 0
33.00 MCO1318E33 0.00 0.00 33.95 10 35.20 10 0 0
34.00 MCO1318E34 17.85 0.00 33.05 12 34.20 12 0 0
35.00 MCO1318E35 0.00 0.00 31.95 12 33.20 12 0 0
36.00 MCO1318E36 16.98 0.00 30.95 12 32.00 12 0 0
37.00 MCO1318E37 7.85 0.00 30.05 12 31.10 12 0 0
38.00 MCO1318E38 9.90 0.00 28.95 12 30.20 12 0 0
39.00 MCO1318E39 9.10 0.00 28.05 12 29.10 12 0 0
40.00 MCO1318E40 12.30 0.00 27.10 12 28.00 24 0 0
41.00 MCO1318E41 0.00 0.00 25.95 12 27.20 32 0 0
42.00 MCO1318E42 3.60 0.00 24.95 12 26.20 32 0 0
43.00 MCO1318E43 8.35 0.00 24.00 12 25.20 32 0 0
44.00 MCO1318E44 23.30 0.00 23.40 32 24.00 12 0 0
45.00 MCO1318E45 22.50 0.00 22.10 12 23.00 12 0 0
46.00 MCO1318E46 20.00 0.00 21.00 12 22.15 12 0 0
47.00 MCO1318E47 18.25 0.00 20.00 12 21.05 12 0 0
47.50 MCO1318E47.5 0.00 0.00 19.55 12 20.65 12 0 0
48.00 MCO1318E48 12.51 0.00 19.00 12 20.15 12 0 0
48.00 MCO1324E48 0.00 0.00 20.40 10 20.90 10 0 0
49.00 MCO1318E49 18.30 0.00 18.00 12 19.00 26 0 0
49.00 MCO1324E49 0.00 0.00 19.40 10 19.90 10 0 0
50.00 MCO1318E50 17.30 0.00 17.00 12 18.05 12 0 0
50.00 MCO1324E50 0.00 0.00 18.55 10 18.85 10 0 0
52.50 MCO1318E52.5 15.00 0.00 14.50 12 15.65 12 0 0
55.00 MCO1318E55 12.06 0.00 12.05 12 13.15 12 0 0
55.00 MCO1324E55 0.00 0.00 13.50 10 13.85 10 0 0
57.50 MCO1318E57.5 9.80 0.00 9.55 12 10.65 12 0 0
57.50 MCO1324E57.5 0.00 0.00 11.05 10 11.40 10 0 0
60.00 MCO1318E60 7.60 0.00 7.55 32 7.95 22 0 0
60.00 MCO1324E60 0.00 0.00 8.55 10 8.85 10 0 0
62.50 MCO1318E62.5 3.95 0.00 5.25 12 5.45 22 0 0
62.50 MCO1324E62.5 0.00 0.00 6.05 32 6.40 32 0 0
65.00 MCO1318E65 2.60 0.00 2.78 12 3.00 33 0 0
65.00 MCO1324E65 0.00 0.00 3.60 42 3.80 32 0 0
67.50 MCO1318E67.5 0.52 0.00 0.29 32 0.50 5 0 0
67.50 MCO1324E67.5 1.06 0.00 1.43 22 1.54 32 0 13
70.00 MCO1318E70 0.02 0.00 0.00 0 0.04 395 0 29
70.00 MCO1324E70 0.28 0.06 0.23 42 0.28 11 2 10
72.50 MCO1318E72.5 0.00 0.00 0.00 0 0.04 77 0 0
72.50 MCO1324E72.5 0.00 0.00 0.00 0 0.07 48 0 0
75.00 MCO1318E75 0.00 0.00 0.00 0 0.05 118 0 0
75.00 MCO1324E75 0.00 0.00 0.00 0 0.05 48 0 0
80.00 MCO1324E80 0.00 0.00 0.00 0 0.05 49 0 0
85.00 MCO1324E85 0.00 0.00 0.00 0 0.04 37 0 0

Put Options: MCO

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MCO1318Q23 0.01 0.00 0.00 0 0.05 56 0 11
24.00 MCO1318Q24 0.25 0.00 0.00 0 0.05 50 0 1
25.00 MCO1318Q25 0.06 0.00 0.00 0 0.05 32 0 25
26.00 MCO1318Q26 0.15 0.00 0.00 0 0.05 53 0 15
27.00 MCO1318Q27 0.40 0.00 0.00 0 0.05 49 0 7
28.00 MCO1318Q28 0.47 0.00 0.00 0 0.05 50 0 1
29.00 MCO1318Q29 0.38 0.00 0.00 0 0.05 53 0 12
30.00 MCO1318Q30 0.06 0.00 0.00 0 0.05 53 0 7
31.00 MCO1318Q31 0.32 0.00 0.00 0 0.05 50 0 64
32.00 MCO1318Q32 0.25 0.00 0.00 0 0.05 53 0 132
33.00 MCO1318Q33 0.16 0.00 0.00 0 0.05 53 0 10
34.00 MCO1318Q34 0.04 0.00 0.00 0 0.04 296 0 48
35.00 MCO1318Q35 0.08 0.00 0.00 0 0.05 282 0 123
36.00 MCO1318Q36 0.04 0.00 0.00 0 0.04 503 0 172
37.00 MCO1318Q37 0.08 0.00 0.00 0 0.05 302 0 270
38.00 MCO1318Q38 0.01 0.00 0.00 0 0.05 475 0 349
39.00 MCO1318Q39 0.21 0.00 0.00 0 0.05 412 0 1,449
40.00 MCO1318Q40 0.01 0.00 0.00 0 0.05 506 0 542
41.00 MCO1318Q41 0.38 0.00 0.00 0 0.04 479 0 139
42.00 MCO1318Q42 0.33 0.00 0.00 0 0.04 312 0 172
43.00 MCO1318Q43 0.15 0.00 0.00 0 0.05 305 0 276
44.00 MCO1318Q44 0.04 0.00 0.00 0 0.04 503 0 1,170
45.00 MCO1318Q45 0.03 0.00 0.00 0 0.04 505 0 939
46.00 MCO1318Q46 0.03 0.00 0.00 0 0.04 272 0 479
47.00 MCO1318Q47 0.02 0.00 0.00 0 0.04 242 0 1,382
47.50 MCO1318Q47.5 0.00 0.00 0.00 0 0.04 77 0 0
48.00 MCO1318Q48 0.12 0.00 0.00 0 0.04 101 0 635
48.00 MCO1324Q48 0.00 0.00 0.00 0 0.04 31 0 0
49.00 MCO1318Q49 0.05 0.00 0.00 0 0.04 145 0 554
49.00 MCO1324Q49 0.00 0.00 0.00 0 0.04 31 0 0
50.00 MCO1318Q50 0.04 0.00 0.00 0 0.04 143 0 1,704
50.00 MCO1324Q50 0.00 0.00 0.00 0 0.04 31 0 0
52.50 MCO1318Q52.5 0.07 0.00 0.00 0 0.04 136 0 453
55.00 MCO1318Q55 0.02 0.00 0.00 0 0.04 160 0 443
55.00 MCO1324Q55 0.00 0.00 0.00 0 0.04 31 0 0
57.50 MCO1318Q57.5 0.05 0.00 0.00 0 0.05 262 0 641
57.50 MCO1324Q57.5 0.00 0.00 0.00 0 0.04 41 0 0
60.00 MCO1318Q60 0.03 0.00 0.00 0 0.02 50 0 198
60.00 MCO1324Q60 0.00 0.00 0.00 0 0.04 47 0 0
62.50 MCO1318Q62.5 0.06 0.00 0.00 0 0.04 53 0 95
62.50 MCO1324Q62.5 0.05 0.00 0.00 0 0.04 46 0 10
65.00 MCO1318Q65 0.01 0.00 0.00 0 0.03 8 0 181
65.00 MCO1324Q65 0.13 0.00 0.04 42 0.08 28 0 22
67.50 MCO1318Q67.5 0.50 0.00 0.00 0 0.01 141 0 230
67.50 MCO1324Q67.5 0.45 -0.26 0.32 42 0.38 32 3 37
70.00 MCO1318Q70 18.70 0.00 1.83 115 2.52 60 0 0
70.00 MCO1324Q70 1.36 -1.45 1.58 22 1.68 20 50 20
72.50 MCO1318Q72.5 0.00 0.00 4.55 33 4.70 10 0 0
72.50 MCO1324Q72.5 3.61 3.61 3.25 116 4.00 21 20 0
75.00 MCO1318Q75 0.00 0.00 6.95 32 7.85 32 0 0
75.00 MCO1324Q75 0.00 0.00 5.75 87 6.55 32 0 0
80.00 MCO1324Q80 0.00 0.00 11.05 26 11.55 10 0 0
85.00 MCO1324Q85 0.00 0.00 16.10 10 16.65 10 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center