MOODYS CORPORATION

(NYSE: MCO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
79.88 Up +0.20 +0.25%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.MCO4EHC040000 NA NA NA NA 38.250 42.25 NA NA
42.500 126.2.MCO4EHC042500 NA NA NA NA 35.600 39.8 NA NA
45.000 126.2.MCO4EHC045000 NA NA NA NA 33.200 37.3 NA NA
47.500 126.2.MCO4EHC047500 NA NA NA NA 30.750 34.75 NA NA
50.000 126.2.MCO4EHC050000 NA NA NA NA 28.250 32.4 NA NA
55.000 126.2.MCO4EHC055000 NA NA NA NA 23.250 26.7 NA NA
60.000 126.2.MCO4EHC060000 19.65 +1.40 +7.67% 0.62 18.250 20.5 2 37
62.500 126.2.MCO4EHC062500 17.14 +5.26 +44.28% 2.32 15.850 19.7 5 5
65.000 126.2.MCO4EHC065000 NA NA NA NA 13.400 17.2 NA NA
67.500 126.2.MCO4EHC067500 9.97 +9.97 NA 2.37 10.900 14.75 8 8
70.000 126.2.MCO4EHC070000 7.10 +1.10 +18.33% 0.57 9.950 10.45 5 46
72.500 126.2.MCO4EHC072500 4.50 -3.95 -46.75% 0.82 7.750 8.2 45 204
75.000 126.2.MCO4EHC075000 3.10 -1.50 -32.61% 1.12 5.550 6 5 243
77.500 126.2.MCO4EHC077500 3.30 -0.05 -1.49% 1.57 3.700 3.95 1 93
80.000 126.2.MCO4EHC080000 1.89 -0.14 -6.90% 2.42 2.300 2.42 13 155
82.500 126.2.MCO4EHC082500 1.73 +0.29 +20.14% 1.4 1.300 1.4 3 89
85.000 126.2.MCO4EHC085000 0.50 -0.67 -57.27% 0.72 0.640 0.72 2 140
87.500 126.2.MCO4EHC087500 0.31 -0.01 -3.13% 0.38 0.240 0.38 17 118
90.000 126.2.MCO4EHC090000 0.45 -1.53 -77.27% 0.26 0.020 0.26 12 143
92.500 126.2.MCO4EHC092500 NA NA NA NA NA 0.2 NA NA
95.000 126.2.MCO4EHC095000 NA NA NA NA NA 0.17 NA 10
100.000 126.2.MCO4EHC100000 NA NA NA NA NA 0.08 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.MCO4QHC040000 0.09 +0.09 NA 0.15 NA 0.15 16 16
42.500 126.2.MCO4QHC042500 0.11 +0.11 NA 0.04 NA 0.04 25 25
45.000 126.2.MCO4QHC045000 0.02 -0.58 -96.67% 0.04 NA 0.04 5 2
47.500 126.2.MCO4QHC047500 0.30 -0.14 -31.82% 0.04 NA 0.04 1 4
50.000 126.2.MCO4QHC050000 0.05 -0.03 -37.50% 0.15 NA 0.15 1 51
55.000 126.2.MCO4QHC055000 0.45 +0.04 +9.76% 0.04 NA 0.04 25 72
60.000 126.2.MCO4QHC060000 0.15 +0.01 +7.14% 0.1 NA 0.1 5 245
62.500 126.2.MCO4QHC062500 0.20 -1.06 -84.13% 0.16 NA 0.16 10 174
65.000 126.2.MCO4QHC065000 0.30 -0.37 -55.22% 0.25 NA 0.25 1 302
67.500 126.2.MCO4QHC067500 0.50 -0.25 -33.33% 0.27 0.070 0.27 24 102
70.000 126.2.MCO4QHC070000 0.79 -0.26 -24.76% 0.37 0.170 0.37 5 255
72.500 126.2.MCO4QHC072500 0.45 -1.42 -75.94% 0.5 0.390 0.5 3 330
75.000 126.2.MCO4QHC075000 1.74 -0.46 -20.91% 0.88 0.790 0.88 8 284
77.500 126.2.MCO4QHC077500 1.42 -0.07 -4.70% 1.55 1.440 1.55 6 146
80.000 126.2.MCO4QHC080000 3.30 +0.10 +3.13% 2.51 2.490 2.63 2 127
82.500 126.2.MCO4QHC082500 3.45 -0.40 -10.39% 1.63 3.950 4.25 2 23
85.000 126.2.MCO4QHC085000 4.72 -0.63 -11.78% 1.08 5.650 6.2 3 12
87.500 126.2.MCO4QHC087500 9.45 +9.45 NA 0.68 7.850 8.3 11 11
90.000 126.2.MCO4QHC090000 20.70 +20.70 NA 0.58 10.300 10.7 26 26
92.500 126.2.MCO4QHC092500 NA NA NA NA 10.650 13.4 NA NA
95.000 126.2.MCO4QHC095000 NA NA NA NA 13.050 15.95 NA NA
100.000 126.2.MCO4QHC100000 NA NA NA NA 18.000 21.8 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 5:39 AM ET