$99.23 +1.13 (1.15%) Moody's Corp - NYSE

Oct. 31, 2014 | 04:00 PM
Last Trade: 99.23
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +1.13 (1.15%)
Prev Close: 98.10
Open: 99.53
Bid: 93.37
Ask: 105.07
Options:

Call Options: MCO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 MCO1422K45 51.10 0.00 51.70 1.0 55.95 49.0 0.0 0
47.50 MCO1422K47.5 48.35 0.00 49.65 49.0 53.40 49.0 0.0 0
50.00 MCO1422K50 41.50 -4.75 47.10 1.0 50.90 11.0 2.0 1
55.00 MCO1422K55 41.05 0.00 42.20 49.0 44.85 25.0 0.0 0
60.00 MCO1422K60 36.20 0.00 37.05 49.0 40.70 49.0 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 31.15 0.00 32.15 49.0 35.70 49.0 0.0 0
67.50 MCO1422K67.5 28.30 0.00 29.70 20.0 33.25 20.0 0.0 0
70.00 MCO1422K70 20.10 -6.50 27.60 95.0 29.45 7.0 2.0 9
72.50 MCO1422K72.5 23.35 0.00 24.70 49.0 28.00 49.0 0.0 0
75.00 MCO1422K75 21.00 0.00 22.10 49.0 25.70 49.0 0.0 0
77.50 MCO1422K77.5 14.25 -5.55 20.85 81.0 21.95 19.0 1.0 8
80.00 MCO1422K80 15.50 -1.75 17.60 153.0 19.45 30.0 1.0 32
82.50 MCO1422K82.5 11.91 -2.89 14.85 244.0 16.95 39.0 10.0 26
85.00 MCO1422K85 10.18 -2.12 13.50 198.0 14.40 148.0 10.0 51
87.50 MCO1422K87.5 9.53 -0.32 11.00 176.0 12.00 49.0 15.0 35
90.00 MCO1422K90 7.80 0.00 8.55 177.0 9.55 32.0 3.0 109
92.50 MCO1422K92.5 6.54 1.04 6.70 32.0 7.15 42.0 3.0 186
95.00 MCO1422K95 4.40 0.55 4.40 92.0 4.85 68.0 1.0 596
97.50 MCO1422K97.5 2.53 0.58 2.67 9.0 2.86 97.0 62.0 216
100.00 MCO1422K100 1.07 0.28 1.19 6.0 1.32 42.0 9.0 207
105.00 MCO1422K105 0.11 -0.07 0.04 34.0 0.21 27.0 5.0 55
110.00 MCO1422K110 0.10 0.04 0.01 10.0 0.05 21.0 10.0 12
115.00 MCO1422K115 0.04 0.00 0.01 10.0 0.04 11.0 0.0 0
120.00 MCO1422K120 0.14 0.00 0.01 10.0 0.04 11.0 0.0 0

Put Options: MCO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 MCO1422W45 0.04 0.00 0.01 10.0 0.03 24.0 0.0 0
47.50 MCO1422W47.5 0.04 0.00 0.01 5.0 0.03 24.0 0.0 0
50.00 MCO1422W50 0.19 0.15 0.01 10.0 0.03 24.0 1.0 1
55.00 MCO1422W55 0.18 0.14 0.01 10.0 0.03 24.0 20.0 20
60.00 MCO1422W60 0.02 -0.08 0.02 5.0 0.14 51.0 5.0 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 0.06 0.02 41.0 0.03 11.0 20.0 90
67.50 MCO1422W67.5 0.12 0.02 0.01 28.0 0.03 11.0 8.0 31
70.00 MCO1422W70 0.16 0.06 0.04 25.0 0.04 11.0 3.0 52
72.50 MCO1422W72.5 0.26 0.22 0.01 1.0 0.04 13.0 10.0 63
75.00 MCO1422W75 0.32 0.26 0.01 101.0 0.14 51.0 2.0 15
77.50 MCO1422W77.5 0.06 -0.01 0.05 1.0 0.05 10.0 3.0 75
80.00 MCO1422W80 0.07 -0.05 0.02 60.0 0.09 37.0 1.0 94
82.50 MCO1422W82.5 0.11 -0.07 0.10 1.0 0.14 93.0 3.0 60
85.00 MCO1422W85 0.15 0.13 0.03 51.0 0.18 292.0 4.0 369
87.50 MCO1422W87.5 0.21 0.18 0.06 132.0 0.25 476.0 5.0 199
90.00 MCO1422W90 0.34 0.24 0.06 258.0 0.27 208.0 13.0 56
92.50 MCO1422W92.5 0.33 -0.07 0.24 50.0 0.33 38.0 9.0 109
95.00 MCO1422W95 0.90 0.00 0.52 56.0 0.68 188.0 7.0 101
97.50 MCO1422W97.5 1.70 0.00 1.03 32.0 1.28 125.0 3.0 44
100.00 MCO1422W100 2.50 -0.50 2.22 50.0 2.62 177.0 6.0 56
105.00 MCO1422W105 6.55 0.00 6.05 32.0 6.40 11.0 0.0 0
110.00 MCO1422W110 10.65 0.00 10.85 32.0 11.85 174.0 0.0 0
115.00 MCO1422W115 15.10 0.00 15.20 49.0 16.90 47.0 0.0 0
120.00 MCO1422W120 20.35 0.00 20.40 49.0 22.30 194.0 0.0 0