Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-05-30)Premium Content

Moodys Corp (MCO)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 140816C00045000 C 08/16/14 45.0 41.60 42.55
MCO 140816C00050000 C 08/16/14 50.0 36.60 37.55
MCO 140816C00055000 C 08/16/14 55.0 31.75 32.55
MCO 140816C00060000 C 08/16/14 60.0 26.80 27.55
MCO 140816C00065000 C 08/16/14 65.0 21.80 22.55
MCO 140816C00067500 C 08/16/14 67.5 19.30 20.05
MCO 140816C00070000 C 08/16/14 70.0 16.80 19.40
MCO 140816C00072500 C 08/16/14 72.5 14.30 16.95
MCO 140816C00075000 C 08/16/14 75.0 11.85 12.40
MCO 140816C00077500 C 08/16/14 77.5 9.35 10.00
MCO 140816C00080000 C 08/16/14 80.0 6.95 7.50
MCO 140816C00082500 C 08/16/14 82.5 4.60 4.90
MCO 140816C00085000 C 08/16/14 85.0 2.57 2.85
MCO 140816C00087500 C 08/16/14 87.5 1.11 1.28
MCO 140816C00090000 C 08/16/14 90.0 0.33 0.43
MCO 140816C00092500 C 08/16/14 92.5 0.08 0.19
MCO 140816C00095000 C 08/16/14 95.0 0.01 0.08
MCO 140816C00097500 C 08/16/14 97.5 0.00 0.04
MCO 140816C00100000 C 08/16/14 100.0 0.00 0.04
MCO 140816C00105000 C 08/16/14 105.0 0.00 0.03
MCO 140816C00110000 C 08/16/14 110.0 0.00 0.03
MCO 140816P00045000 P 08/16/14 45.0 0.00 0.03
MCO 140816P00050000 P 08/16/14 50.0 0.00 0.03
MCO 140816P00055000 P 08/16/14 55.0 0.00 0.03
MCO 140816P00060000 P 08/16/14 60.0 0.00 0.03
MCO 140816P00065000 P 08/16/14 65.0 0.00 0.03
MCO 140816P00067500 P 08/16/14 67.5 0.00 0.03
MCO 140816P00070000 P 08/16/14 70.0 0.00 0.04
MCO 140816P00072500 P 08/16/14 72.5 0.00 0.05
MCO 140816P00075000 P 08/16/14 75.0 0.00 0.07
MCO 140816P00077500 P 08/16/14 77.5 0.02 0.09
MCO 140816P00080000 P 08/16/14 80.0 0.06 0.14
MCO 140816P00082500 P 08/16/14 82.5 0.23 0.31
MCO 140816P00085000 P 08/16/14 85.0 0.62 0.83
MCO 140816P00087500 P 08/16/14 87.5 1.59 1.76
MCO 140816P00090000 P 08/16/14 90.0 3.15 3.50
MCO 140816P00092500 P 08/16/14 92.5 5.45 5.70
MCO 140816P00095000 P 08/16/14 95.0 6.10 8.20
MCO 140816P00097500 P 08/16/14 97.5 8.50 10.70
MCO 140816P00100000 P 08/16/14 100.0 11.00 13.25
MCO 140816P00105000 P 08/16/14 105.0 15.55 18.30
MCO 140816P00110000 P 08/16/14 110.0 20.60 23.25
MCO 140920C00070000 C 09/20/14 70.0 16.75 17.60
MCO 140920C00075000 C 09/20/14 75.0 11.90 12.55
MCO 140920C00080000 C 09/20/14 80.0 7.20 7.55
MCO 140920C00082500 C 09/20/14 82.5 5.10 5.45
MCO 140920C00085000 C 09/20/14 85.0 3.30 3.70
MCO 140920C00087500 C 09/20/14 87.5 1.93 2.32
MCO 140920C00090000 C 09/20/14 90.0 1.01 1.31
MCO 140920C00092500 C 09/20/14 92.5 0.48 0.70
MCO 140920C00095000 C 09/20/14 95.0 0.22 0.31
MCO 140920C00097500 C 09/20/14 97.5 0.07 0.15
MCO 140920C00100000 C 09/20/14 100.0 0.02 0.14
MCO 140920C00105000 C 09/20/14 105.0 0.00 0.07
MCO 140920C00110000 C 09/20/14 110.0 0.00 0.04
MCO 140920C00115000 C 09/20/14 115.0 0.00 0.04
MCO 140920C00120000 C 09/20/14 120.0 0.00 0.04
MCO 140920P00070000 P 09/20/14 70.0 0.01 0.13
MCO 140920P00075000 P 09/20/14 75.0 0.09 0.22
MCO 140920P00080000 P 09/20/14 80.0 0.50 0.61
MCO 140920P00082500 P 09/20/14 82.5 0.93 1.05
MCO 140920P00085000 P 09/20/14 85.0 1.59 1.78
MCO 140920P00087500 P 09/20/14 87.5 2.71 2.87
MCO 140920P00090000 P 09/20/14 90.0 4.05 4.50
MCO 140920P00092500 P 09/20/14 92.5 6.05 6.45
MCO 140920P00095000 P 09/20/14 95.0 8.30 8.70
MCO 140920P00097500 P 09/20/14 97.5 10.70 11.00
MCO 140920P00100000 P 09/20/14 100.0 11.05 13.50
MCO 140920P00105000 P 09/20/14 105.0 15.85 18.55
MCO 140920P00110000 P 09/20/14 110.0 20.85 23.55
MCO 140920P00115000 P 09/20/14 115.0 25.85 28.50
MCO 140920P00120000 P 09/20/14 120.0 30.85 33.50
MCO 141122C00045000 C 11/22/14 45.0 41.20 44.40
MCO 141122C00047500 C 11/22/14 47.5 39.30 41.90
MCO 141122C00050000 C 11/22/14 50.0 36.60 39.40
MCO 141122C00055000 C 11/22/14 55.0 31.25 34.40
MCO 141122C00060000 C 11/22/14 60.0 26.75 29.45
MCO 141122C00065000 C 11/22/14 65.0 21.80 24.50
MCO 141122C00067500 C 11/22/14 67.5 19.30 22.00
MCO 141122C00070000 C 11/22/14 70.0 16.80 19.50
MCO 141122C00072500 C 11/22/14 72.5 14.60 15.10
MCO 141122C00075000 C 11/22/14 75.0 12.35 12.85
MCO 141122C00077500 C 11/22/14 77.5 10.15 10.75
MCO 141122C00080000 C 11/22/14 80.0 8.30 8.75
MCO 141122C00082500 C 11/22/14 82.5 6.50 6.95
MCO 141122C00085000 C 11/22/14 85.0 4.95 5.40
MCO 141122C00087500 C 11/22/14 87.5 3.65 4.05
MCO 141122C00090000 C 11/22/14 90.0 2.62 3.00
MCO 141122C00092500 C 11/22/14 92.5 1.79 2.20
MCO 141122C00095000 C 11/22/14 95.0 1.18 1.58
MCO 141122C00097500 C 11/22/14 97.5 0.80 1.12
MCO 141122C00100000 C 11/22/14 100.0 0.50 0.79
MCO 141122C00105000 C 11/22/14 105.0 0.19 0.42
MCO 141122C00110000 C 11/22/14 110.0 0.04 0.25
MCO 141122C00115000 C 11/22/14 115.0 0.01 0.16
MCO 141122C00120000 C 11/22/14 120.0 0.00 0.12
MCO 141122P00045000 P 11/22/14 45.0 0.00 0.14
MCO 141122P00047500 P 11/22/14 47.5 0.01 0.13
MCO 141122P00050000 P 11/22/14 50.0 0.00 0.14
MCO 141122P00055000 P 11/22/14 55.0 0.01 0.11
MCO 141122P00060000 P 11/22/14 60.0 0.03 0.18
MCO 141122P00065000 P 11/22/14 65.0 0.08 0.29
MCO 141122P00067500 P 11/22/14 67.5 0.13 0.36
MCO 141122P00070000 P 11/22/14 70.0 0.20 0.47
MCO 141122P00072500 P 11/22/14 72.5 0.32 0.64
MCO 141122P00075000 P 11/22/14 75.0 0.59 0.91
MCO 141122P00077500 P 11/22/14 77.5 0.85 1.29
MCO 141122P00080000 P 11/22/14 80.0 1.66 1.89
MCO 141122P00082500 P 11/22/14 82.5 2.38 2.61
MCO 141122P00085000 P 11/22/14 85.0 3.30 3.60
MCO 141122P00087500 P 11/22/14 87.5 4.50 4.80
MCO 141122P00090000 P 11/22/14 90.0 5.90 6.25
MCO 141122P00092500 P 11/22/14 92.5 7.30 7.95
MCO 141122P00095000 P 11/22/14 95.0 9.25 9.90
MCO 141122P00097500 P 11/22/14 97.5 11.40 11.95
MCO 141122P00100000 P 11/22/14 100.0 13.65 14.20
MCO 141122P00105000 P 11/22/14 105.0 18.40 18.90
MCO 141122P00110000 P 11/22/14 110.0 21.15 24.35
MCO 141122P00115000 P 11/22/14 115.0 26.05 28.80
MCO 141122P00120000 P 11/22/14 120.0 31.05 33.85
MCO 150117C00025000 C 01/17/15 25.0 61.25 64.40
MCO 150117C00028000 C 01/17/15 28.0 58.25 61.40
MCO 150117C00030000 C 01/17/15 30.0 56.25 59.40
MCO 150117C00033000 C 01/17/15 33.0 53.25 56.40
MCO 150117C00035000 C 01/17/15 35.0 51.80 54.40
MCO 150117C00038000 C 01/17/15 38.0 48.80 51.40
MCO 150117C00040000 C 01/17/15 40.0 46.05 49.20
MCO 150117C00042000 C 01/17/15 42.0 44.30 47.20
MCO 150117C00045000 C 01/17/15 45.0 41.60 43.00
MCO 150117C00047000 C 01/17/15 47.0 39.50 42.40
MCO 150117C00050000 C 01/17/15 50.0 35.90 39.45
MCO 150117C00052500 C 01/17/15 52.5 33.80 36.90
MCO 150117C00055000 C 01/17/15 55.0 31.30 34.45
MCO 150117C00057500 C 01/17/15 57.5 29.25 30.55
MCO 150117C00060000 C 01/17/15 60.0 26.80 27.75
MCO 150117C00062500 C 01/17/15 62.5 24.20 25.20
MCO 150117C00065000 C 01/17/15 65.0 21.90 22.70
MCO 150117C00067500 C 01/17/15 67.5 19.50 20.20
MCO 150117C00070000 C 01/17/15 70.0 17.20 17.70
MCO 150117C00072500 C 01/17/15 72.5 14.90 15.50
MCO 150117C00075000 C 01/17/15 75.0 12.75 13.35
MCO 150117C00077500 C 01/17/15 77.5 10.80 11.35
MCO 150117C00080000 C 01/17/15 80.0 8.95 9.50
MCO 150117C00082500 C 01/17/15 82.5 7.30 7.80
MCO 150117C00085000 C 01/17/15 85.0 5.80 6.30
MCO 150117C00087500 C 01/17/15 87.5 4.50 4.95
MCO 150117C00090000 C 01/17/15 90.0 3.40 3.90
MCO 150117C00092500 C 01/17/15 92.5 2.55 2.77
MCO 150117C00095000 C 01/17/15 95.0 1.87 2.31
MCO 150117C00097500 C 01/17/15 97.5 1.37 1.75
MCO 150117C00100000 C 01/17/15 100.0 0.95 1.32
MCO 150117C00105000 C 01/17/15 105.0 0.45 0.75
MCO 150117C00110000 C 01/17/15 110.0 0.21 0.44
MCO 150117C00115000 C 01/17/15 115.0 0.05 0.28
MCO 150117C00120000 C 01/17/15 120.0 0.02 0.19
MCO 150117C00125000 C 01/17/15 125.0 0.00 0.14
MCO 150117P00025000 P 01/17/15 25.0 0.00 0.14
MCO 150117P00028000 P 01/17/15 28.0 0.00 0.14
MCO 150117P00030000 P 01/17/15 30.0 0.00 0.14
MCO 150117P00033000 P 01/17/15 33.0 0.00 0.14
MCO 150117P00035000 P 01/17/15 35.0 0.00 0.14
MCO 150117P00038000 P 01/17/15 38.0 0.00 0.14
MCO 150117P00040000 P 01/17/15 40.0 0.00 0.14
MCO 150117P00042000 P 01/17/15 42.0 0.00 0.14
MCO 150117P00045000 P 01/17/15 45.0 0.00 0.14
MCO 150117P00047000 P 01/17/15 47.0 0.02 0.10
MCO 150117P00050000 P 01/17/15 50.0 0.03 0.15
MCO 150117P00052500 P 01/17/15 52.5 0.02 0.17
MCO 150117P00055000 P 01/17/15 55.0 0.07 0.20
MCO 150117P00057500 P 01/17/15 57.5 0.06 0.26
MCO 150117P00060000 P 01/17/15 60.0 0.09 0.32
MCO 150117P00062500 P 01/17/15 62.5 0.15 0.38
MCO 150117P00065000 P 01/17/15 65.0 0.24 0.48
MCO 150117P00067500 P 01/17/15 67.5 0.50 0.62
MCO 150117P00070000 P 01/17/15 70.0 0.51 0.95
MCO 150117P00072500 P 01/17/15 72.5 0.73 1.10
MCO 150117P00075000 P 01/17/15 75.0 0.98 1.41
MCO 150117P00077500 P 01/17/15 77.5 1.42 2.04
MCO 150117P00080000 P 01/17/15 80.0 2.02 2.69
MCO 150117P00082500 P 01/17/15 82.5 2.80 3.40
MCO 150117P00085000 P 01/17/15 85.0 3.80 4.45
MCO 150117P00087500 P 01/17/15 87.5 5.20 5.70
MCO 150117P00090000 P 01/17/15 90.0 6.40 7.10
MCO 150117P00092500 P 01/17/15 92.5 8.00 8.75
MCO 150117P00095000 P 01/17/15 95.0 9.85 10.55
MCO 150117P00097500 P 01/17/15 97.5 11.85 12.55
MCO 150117P00100000 P 01/17/15 100.0 14.00 14.65
MCO 150117P00105000 P 01/17/15 105.0 18.60 19.15
MCO 150117P00110000 P 01/17/15 110.0 23.45 23.95
MCO 150117P00115000 P 01/17/15 115.0 27.25 28.95
MCO 150117P00120000 P 01/17/15 120.0 31.10 34.75
MCO 150117P00125000 P 01/17/15 125.0 36.05 39.80
MCO 150220C00045000 C 02/20/15 45.0 41.10 44.45
MCO 150220C00047500 C 02/20/15 47.5 39.05 41.90
MCO 150220C00050000 C 02/20/15 50.0 36.10 39.45
MCO 150220C00055000 C 02/20/15 55.0 31.30 34.45
MCO 150220C00060000 C 02/20/15 60.0 25.90 29.50
MCO 150220C00065000 C 02/20/15 65.0 21.75 24.65
MCO 150220C00070000 C 02/20/15 70.0 17.45 18.00
MCO 150220C00075000 C 02/20/15 75.0 13.30 13.80
MCO 150220C00077500 C 02/20/15 77.5 11.30 11.90
MCO 150220C00080000 C 02/20/15 80.0 9.50 10.10
MCO 150220C00082500 C 02/20/15 82.5 7.90 8.45
MCO 150220C00085000 C 02/20/15 85.0 6.50 6.95
MCO 150220C00087500 C 02/20/15 87.5 5.15 5.65
MCO 150220C00090000 C 02/20/15 90.0 4.10 4.55
MCO 150220C00092500 C 02/20/15 92.5 3.20 3.65
MCO 150220C00095000 C 02/20/15 95.0 2.46 2.91
MCO 150220C00097500 C 02/20/15 97.5 1.86 2.28
MCO 150220C00100000 C 02/20/15 100.0 1.37 1.78
MCO 150220C00105000 C 02/20/15 105.0 0.71 1.08
MCO 150220C00110000 C 02/20/15 110.0 0.34 0.66
MCO 150220C00115000 C 02/20/15 115.0 0.17 0.42
MCO 150220C00120000 C 02/20/15 120.0 0.05 0.28
MCO 150220C00125000 C 02/20/15 125.0 0.01 0.20
MCO 150220P00045000 P 02/20/15 45.0 0.01 0.32
MCO 150220P00047500 P 02/20/15 47.5 0.03 0.16
MCO 150220P00050000 P 02/20/15 50.0 0.04 0.20
MCO 150220P00055000 P 02/20/15 55.0 0.09 0.32
MCO 150220P00060000 P 02/20/15 60.0 0.18 0.47
MCO 150220P00065000 P 02/20/15 65.0 0.39 0.72
MCO 150220P00070000 P 02/20/15 70.0 0.76 1.28
MCO 150220P00075000 P 02/20/15 75.0 1.46 2.08
MCO 150220P00077500 P 02/20/15 77.5 2.00 2.76
MCO 150220P00080000 P 02/20/15 80.0 2.68 3.50
MCO 150220P00082500 P 02/20/15 82.5 3.55 4.25
MCO 150220P00085000 P 02/20/15 85.0 4.60 5.30
MCO 150220P00087500 P 02/20/15 87.5 5.80 6.55
MCO 150220P00090000 P 02/20/15 90.0 7.20 8.05
MCO 150220P00092500 P 02/20/15 92.5 8.75 9.75
MCO 150220P00095000 P 02/20/15 95.0 10.50 11.45
MCO 150220P00097500 P 02/20/15 97.5 12.45 13.35
MCO 150220P00100000 P 02/20/15 100.0 14.50 15.40
MCO 150220P00105000 P 02/20/15 105.0 18.95 19.65
MCO 150220P00110000 P 02/20/15 110.0 23.65 24.50
MCO 150220P00115000 P 02/20/15 115.0 26.45 29.25
MCO 150220P00120000 P 02/20/15 120.0 31.30 34.65
MCO 150220P00125000 P 02/20/15 125.0 36.25 39.70

OPRA data is delayed 15 minutes.