MOODYS CORPORATION

(NYSE: MCO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
90.34 Down -0.10 -0.11%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.MCO4HGC045000 NA NA NA NA 43.350 46.45 NA NA
50.000 126.2.MCO4HGC050000 NA NA NA NA 38.200 40.9 NA NA
55.000 126.2.MCO4HGC055000 29.50 +7.50 +34.09% 1.01 33.000 36.35 1 1
60.000 126.2.MCO4HGC060000 NA NA NA NA 28.800 30.9 NA NA
65.000 126.2.MCO4HGC065000 NA NA NA NA 23.550 25.85 NA NA
67.500 126.2.MCO4HGC067500 NA NA NA NA 21.050 23.3 NA NA
70.000 126.2.MCO4HGC070000 7.80 +7.80 NA 0.76 18.400 21.1 4 4
72.500 126.2.MCO4HGC072500 14.66 +5.91 +67.54% 1.41 15.850 19.25 2 10
75.000 126.2.MCO4HGC075000 15.49 +7.74 +99.87% 0.56 14.050 15.9 1 22
77.500 126.2.MCO4HGC077500 9.10 +3.30 +56.90% 0.46 11.000 13.3 6 67
80.000 126.2.MCO4HGC080000 6.55 +1.90 +40.86% 0.61 10.350 10.95 2 99
82.500 126.2.MCO4HGC082500 7.70 -0.50 -6.10% 0.71 8.100 8.55 5 131
85.000 126.2.MCO4HGC085000 5.00 -0.50 -9.09% 1.06 5.900 6.4 10 102
87.500 126.2.MCO4HGC087500 4.40 +1.65 +60.00% 1.61 4.100 4.45 15 105
90.000 126.2.MCO4HGC090000 2.57 -0.03 -1.15% 2.34 2.570 2.68 4 81
92.500 126.2.MCO4HGC092500 1.47 -0.10 -6.37% 1.53 1.450 1.53 1 120
95.000 126.2.MCO4HGC095000 0.70 -0.03 -4.11% 0.81 0.740 0.81 40 95
97.500 126.2.MCO4HGC097500 0.37 +0.37 NA 0.42 0.310 0.42 6 6
100.000 126.2.MCO4HGC100000 0.22 +0.22 NA 0.23 0.070 0.23 10 10
105.000 126.2.MCO4HGC105000 0.10 +0.10 NA 0.16 NA 0.16 10 10
110.000 126.2.MCO4HGC110000 NA NA NA NA NA 0.07 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.MCO4TGC045000 0.06 +0.06 NA 0.03 NA 0.03 15 15
50.000 126.2.MCO4TGC050000 0.20 +0.20 NA 0.03 NA 0.03 3 1
55.000 126.2.MCO4TGC055000 0.07 -0.18 -72.00% 0.03 NA 0.03 2 13
60.000 126.2.MCO4TGC060000 0.05 -0.16 -76.19% 0.03 NA 0.03 1 5
65.000 126.2.MCO4TGC065000 0.16 -0.14 -46.67% 0.04 NA 0.04 3 129
67.500 126.2.MCO4TGC067500 0.55 +0.03 +5.77% 0.04 NA 0.04 18 202
70.000 126.2.MCO4TGC070000 0.65 -0.04 -5.80% 0.08 0.010 0.08 4 52
72.500 126.2.MCO4TGC072500 0.45 -0.55 -55.00% 0.15 0.040 0.15 13 90
75.000 126.2.MCO4TGC075000 0.54 -0.86 -61.43% 0.25 0.010 0.25 5 148
77.500 126.2.MCO4TGC077500 0.29 +0.04 +16.00% 0.2 0.130 0.2 1 175
80.000 126.2.MCO4TGC080000 0.30 unch unch 0.3 0.250 0.3 5 201
82.500 126.2.MCO4TGC082500 0.50 -0.10 -16.67% 0.5 0.440 0.5 5 483
85.000 126.2.MCO4TGC085000 0.84 -0.03 -3.45% 0.87 0.770 0.87 7 147
87.500 126.2.MCO4TGC087500 1.55 -1.00 -39.22% 1.66 1.310 1.66 2 87
90.000 126.2.MCO4TGC090000 2.34 -0.66 -22.00% 2.39 2.200 2.39 16 59
92.500 126.2.MCO4TGC092500 NA NA NA NA 3.500 4.2 NA NA
95.000 126.2.MCO4TGC095000 5.60 -0.05 -0.89% 1.19 5.350 5.85 6 16
97.500 126.2.MCO4TGC097500 NA NA NA NA 7.350 7.9 NA NA
100.000 126.2.MCO4TGC100000 NA NA NA NA 9.700 10.1 NA NA
105.000 126.2.MCO4TGC105000 NA NA NA NA 14.000 15.1 NA NA
110.000 126.2.MCO4TGC110000 NA NA NA NA 18.950 20.05 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:24 AM ET