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 (2014-08-29)Premium Content

Moodys Corp (MCO)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 141122C00045000 C 11/22/14 45.0 54.70 56.65
MCO 141122C00047500 C 11/22/14 47.5 51.80 54.95
MCO 141122C00050000 C 11/22/14 50.0 49.20 52.50
MCO 141122C00055000 C 11/22/14 55.0 44.20 47.50
MCO 141122C00060000 C 11/22/14 60.0 39.30 42.45
MCO 141122C00065000 C 11/22/14 65.0 34.05 37.50
MCO 141122C00067500 C 11/22/14 67.5 32.10 34.30
MCO 141122C00070000 C 11/22/14 70.0 29.65 31.80
MCO 141122C00072500 C 11/22/14 72.5 26.80 30.15
MCO 141122C00075000 C 11/22/14 75.0 24.05 27.50
MCO 141122C00077500 C 11/22/14 77.5 22.85 23.75
MCO 141122C00080000 C 11/22/14 80.0 19.15 22.40
MCO 141122C00082500 C 11/22/14 82.5 17.35 18.75
MCO 141122C00085000 C 11/22/14 85.0 14.65 16.25
MCO 141122C00087500 C 11/22/14 87.5 12.95 13.75
MCO 141122C00090000 C 11/22/14 90.0 10.45 11.25
MCO 141122C00092500 C 11/22/14 92.5 8.05 8.70
MCO 141122C00095000 C 11/22/14 95.0 5.55 6.25
MCO 141122C00097500 C 11/22/14 97.5 3.15 3.70
MCO 141122C00100000 C 11/22/14 100.0 0.80 1.19
MCO 141122C00105000 C 11/22/14 105.0 0.00 0.15
MCO 141122C00110000 C 11/22/14 110.0 0.00 0.14
MCO 141122C00115000 C 11/22/14 115.0 0.00 0.14
MCO 141122C00120000 C 11/22/14 120.0 0.00 0.14
MCO 141122P00045000 P 11/22/14 45.0 0.00 0.21
MCO 141122P00047500 P 11/22/14 47.5 0.00 0.20
MCO 141122P00050000 P 11/22/14 50.0 0.00 0.21
MCO 141122P00055000 P 11/22/14 55.0 0.00 0.21
MCO 141122P00060000 P 11/22/14 60.0 0.00 0.07
MCO 141122P00065000 P 11/22/14 65.0 0.00 0.15
MCO 141122P00067500 P 11/22/14 67.5 0.00 0.15
MCO 141122P00070000 P 11/22/14 70.0 0.00 0.14
MCO 141122P00072500 P 11/22/14 72.5 0.00 0.05
MCO 141122P00075000 P 11/22/14 75.0 0.00 0.02
MCO 141122P00077500 P 11/22/14 77.5 0.00 0.06
MCO 141122P00080000 P 11/22/14 80.0 0.00 0.16
MCO 141122P00082500 P 11/22/14 82.5 0.00 0.16
MCO 141122P00085000 P 11/22/14 85.0 0.00 0.04
MCO 141122P00087500 P 11/22/14 87.5 0.00 0.04
MCO 141122P00090000 P 11/22/14 90.0 0.00 0.16
MCO 141122P00092500 P 11/22/14 92.5 0.00 0.04
MCO 141122P00095000 P 11/22/14 95.0 0.00 0.15
MCO 141122P00097500 P 11/22/14 97.5 0.00 0.21
MCO 141122P00100000 P 11/22/14 100.0 0.00 0.04
MCO 141122P00105000 P 11/22/14 105.0 3.80 4.35
MCO 141122P00110000 P 11/22/14 110.0 8.35 9.45
MCO 141122P00115000 P 11/22/14 115.0 13.35 14.55
MCO 141122P00120000 P 11/22/14 120.0 18.00 19.95
MCO 141220C00065000 C 12/20/14 65.0 35.30 36.55
MCO 141220C00070000 C 12/20/14 70.0 29.40 32.70
MCO 141220C00075000 C 12/20/14 75.0 25.35 27.30
MCO 141220C00080000 C 12/20/14 80.0 20.35 21.85
MCO 141220C00082500 C 12/20/14 82.5 17.15 19.05
MCO 141220C00085000 C 12/20/14 85.0 15.55 16.80
MCO 141220C00087500 C 12/20/14 87.5 12.70 14.65
MCO 141220C00090000 C 12/20/14 90.0 10.65 11.85
MCO 141220C00092500 C 12/20/14 92.5 8.30 8.90
MCO 141220C00095000 C 12/20/14 95.0 5.95 6.60
MCO 141220C00097500 C 12/20/14 97.5 3.90 4.35
MCO 141220C00100000 C 12/20/14 100.0 2.16 2.47
MCO 141220C00105000 C 12/20/14 105.0 0.32 0.36
MCO 141220C00110000 C 12/20/14 110.0 0.01 0.15
MCO 141220C00115000 C 12/20/14 115.0 0.00 0.05
MCO 141220C00120000 C 12/20/14 120.0 0.00 0.14
MCO 141220P00065000 P 12/20/14 65.0 0.00 0.14
MCO 141220P00070000 P 12/20/14 70.0 0.00 0.14
MCO 141220P00075000 P 12/20/14 75.0 0.00 0.14
MCO 141220P00080000 P 12/20/14 80.0 0.00 0.14
MCO 141220P00082500 P 12/20/14 82.5 0.00 0.11
MCO 141220P00085000 P 12/20/14 85.0 0.01 0.17
MCO 141220P00087500 P 12/20/14 87.5 0.04 0.22
MCO 141220P00090000 P 12/20/14 90.0 0.07 0.24
MCO 141220P00092500 P 12/20/14 92.5 0.11 0.29
MCO 141220P00095000 P 12/20/14 95.0 0.23 0.43
MCO 141220P00097500 P 12/20/14 97.5 0.60 0.72
MCO 141220P00100000 P 12/20/14 100.0 1.28 1.53
MCO 141220P00105000 P 12/20/14 105.0 4.15 4.80
MCO 141220P00110000 P 12/20/14 110.0 8.30 9.55
MCO 141220P00115000 P 12/20/14 115.0 13.35 14.50
MCO 141220P00120000 P 12/20/14 120.0 18.35 19.60
MCO 150117C00025000 C 01/17/15 25.0 74.65 78.05
MCO 150117C00028000 C 01/17/15 28.0 71.55 75.05
MCO 150117C00030000 C 01/17/15 30.0 69.65 73.05
MCO 150117C00033000 C 01/17/15 33.0 67.55 69.30
MCO 150117C00035000 C 01/17/15 35.0 65.55 67.30
MCO 150117C00038000 C 01/17/15 38.0 61.70 65.05
MCO 150117C00040000 C 01/17/15 40.0 59.35 63.10
MCO 150117C00042000 C 01/17/15 42.0 57.70 61.10
MCO 150117C00045000 C 01/17/15 45.0 54.35 58.15
MCO 150117C00047000 C 01/17/15 47.0 52.15 56.10
MCO 150117C00050000 C 01/17/15 50.0 49.65 53.10
MCO 150117C00052500 C 01/17/15 52.5 46.70 50.55
MCO 150117C00055000 C 01/17/15 55.0 44.75 48.10
MCO 150117C00057500 C 01/17/15 57.5 41.70 45.45
MCO 150117C00060000 C 01/17/15 60.0 39.55 43.10
MCO 150117C00062500 C 01/17/15 62.5 36.95 40.05
MCO 150117C00065000 C 01/17/15 65.0 34.85 36.85
MCO 150117C00067500 C 01/17/15 67.5 32.30 34.35
MCO 150117C00070000 C 01/17/15 70.0 29.20 32.60
MCO 150117C00072500 C 01/17/15 72.5 26.70 30.65
MCO 150117C00075000 C 01/17/15 75.0 24.80 27.35
MCO 150117C00077500 C 01/17/15 77.5 22.40 24.40
MCO 150117C00080000 C 01/17/15 80.0 20.30 21.95
MCO 150117C00082500 C 01/17/15 82.5 17.05 19.60
MCO 150117C00085000 C 01/17/15 85.0 15.05 16.90
MCO 150117C00087500 C 01/17/15 87.5 13.25 14.75
MCO 150117C00090000 C 01/17/15 90.0 10.90 11.70
MCO 150117C00092500 C 01/17/15 92.5 8.65 9.45
MCO 150117C00095000 C 01/17/15 95.0 6.45 7.35
MCO 150117C00097500 C 01/17/15 97.5 4.65 5.05
MCO 150117C00100000 C 01/17/15 100.0 3.00 3.35
MCO 150117C00105000 C 01/17/15 105.0 0.86 1.10
MCO 150117C00110000 C 01/17/15 110.0 0.17 0.41
MCO 150117C00115000 C 01/17/15 115.0 0.03 0.17
MCO 150117C00120000 C 01/17/15 120.0 0.00 0.07
MCO 150117C00125000 C 01/17/15 125.0 0.00 0.04
MCO 150117P00025000 P 01/17/15 25.0 0.00 0.14
MCO 150117P00028000 P 01/17/15 28.0 0.00 0.04
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 0.04
MCO 150117P00042000 P 01/17/15 42.0 0.00 0.04
MCO 150117P00045000 P 01/17/15 45.0 0.00 0.04
MCO 150117P00047000 P 01/17/15 47.0 0.00 0.14
MCO 150117P00050000 P 01/17/15 50.0 0.00 0.14
MCO 150117P00052500 P 01/17/15 52.5 0.00 0.14
MCO 150117P00055000 P 01/17/15 55.0 0.00 0.04
MCO 150117P00057500 P 01/17/15 57.5 0.00 0.14
MCO 150117P00060000 P 01/17/15 60.0 0.00 0.14
MCO 150117P00062500 P 01/17/15 62.5 0.00 0.14
MCO 150117P00065000 P 01/17/15 65.0 0.00 0.14
MCO 150117P00067500 P 01/17/15 67.5 0.00 0.04
MCO 150117P00070000 P 01/17/15 70.0 0.00 0.06
MCO 150117P00072500 P 01/17/15 72.5 0.00 0.09
MCO 150117P00075000 P 01/17/15 75.0 0.01 0.13
MCO 150117P00077500 P 01/17/15 77.5 0.02 0.19
MCO 150117P00080000 P 01/17/15 80.0 0.03 0.24
MCO 150117P00082500 P 01/17/15 82.5 0.04 0.25
MCO 150117P00085000 P 01/17/15 85.0 0.12 0.29
MCO 150117P00087500 P 01/17/15 87.5 0.15 0.31
MCO 150117P00090000 P 01/17/15 90.0 0.25 0.47
MCO 150117P00092500 P 01/17/15 92.5 0.48 0.64
MCO 150117P00095000 P 01/17/15 95.0 0.78 0.87
MCO 150117P00097500 P 01/17/15 97.5 1.28 1.46
MCO 150117P00100000 P 01/17/15 100.0 2.06 2.41
MCO 150117P00105000 P 01/17/15 105.0 4.80 5.35
MCO 150117P00110000 P 01/17/15 110.0 9.00 9.55
MCO 150117P00115000 P 01/17/15 115.0 13.20 14.60
MCO 150117P00120000 P 01/17/15 120.0 17.30 19.65
MCO 150117P00125000 P 01/17/15 125.0 23.15 24.75
MCO 150220C00045000 C 02/20/15 45.0 55.50 57.30
MCO 150220C00047500 C 02/20/15 47.5 53.00 54.80
MCO 150220C00050000 C 02/20/15 50.0 49.80 52.00
MCO 150220C00055000 C 02/20/15 55.0 44.75 48.15
MCO 150220C00060000 C 02/20/15 60.0 39.45 42.90
MCO 150220C00065000 C 02/20/15 65.0 34.60 38.20
MCO 150220C00070000 C 02/20/15 70.0 29.75 31.90
MCO 150220C00075000 C 02/20/15 75.0 24.60 28.00
MCO 150220C00077500 C 02/20/15 77.5 22.10 24.50
MCO 150220C00080000 C 02/20/15 80.0 20.00 22.10
MCO 150220C00082500 C 02/20/15 82.5 18.35 20.00
MCO 150220C00085000 C 02/20/15 85.0 16.00 17.00
MCO 150220C00087500 C 02/20/15 87.5 13.70 14.70
MCO 150220C00090000 C 02/20/15 90.0 11.45 12.50
MCO 150220C00092500 C 02/20/15 92.5 9.35 10.45
MCO 150220C00095000 C 02/20/15 95.0 7.55 8.45
MCO 150220C00097500 C 02/20/15 97.5 5.75 6.30
MCO 150220C00100000 C 02/20/15 100.0 4.15 4.55
MCO 150220C00105000 C 02/20/15 105.0 1.85 2.26
MCO 150220C00110000 C 02/20/15 110.0 0.76 1.13
MCO 150220C00115000 C 02/20/15 115.0 0.31 0.47
MCO 150220C00120000 C 02/20/15 120.0 0.10 0.25
MCO 150220C00125000 C 02/20/15 125.0 0.03 0.19
MCO 150220P00045000 P 02/20/15 45.0 0.00 0.14
MCO 150220P00047500 P 02/20/15 47.5 0.00 0.14
MCO 150220P00050000 P 02/20/15 50.0 0.00 0.14
MCO 150220P00055000 P 02/20/15 55.0 0.00 0.14
MCO 150220P00060000 P 02/20/15 60.0 0.03 0.14
MCO 150220P00065000 P 02/20/15 65.0 0.00 0.14
MCO 150220P00070000 P 02/20/15 70.0 0.10 0.25
MCO 150220P00075000 P 02/20/15 75.0 0.04 0.29
MCO 150220P00077500 P 02/20/15 77.5 0.12 0.35
MCO 150220P00080000 P 02/20/15 80.0 0.19 0.43
MCO 150220P00082500 P 02/20/15 82.5 0.28 0.53
MCO 150220P00085000 P 02/20/15 85.0 0.41 0.66
MCO 150220P00087500 P 02/20/15 87.5 0.60 0.85
MCO 150220P00090000 P 02/20/15 90.0 0.89 1.11
MCO 150220P00092500 P 02/20/15 92.5 1.31 1.52
MCO 150220P00095000 P 02/20/15 95.0 1.72 2.08
MCO 150220P00097500 P 02/20/15 97.5 2.41 2.84
MCO 150220P00100000 P 02/20/15 100.0 3.40 3.85
MCO 150220P00105000 P 02/20/15 105.0 6.00 6.75
MCO 150220P00110000 P 02/20/15 110.0 9.60 10.60
MCO 150220P00115000 P 02/20/15 115.0 14.20 15.10
MCO 150220P00120000 P 02/20/15 120.0 17.70 20.20
MCO 150220P00125000 P 02/20/15 125.0 23.50 25.05
MCO 150515C00047500 C 05/15/15 47.5 51.75 55.65
MCO 150515C00050000 C 05/15/15 50.0 49.60 52.80
MCO 150515C00055000 C 05/15/15 55.0 44.65 47.35
MCO 150515C00060000 C 05/15/15 60.0 39.70 42.00
MCO 150515C00065000 C 05/15/15 65.0 34.35 37.40
MCO 150515C00070000 C 05/15/15 70.0 29.80 32.50
MCO 150515C00075000 C 05/15/15 75.0 25.70 27.25
MCO 150515C00080000 C 05/15/15 80.0 21.15 22.40
MCO 150515C00085000 C 05/15/15 85.0 16.75 17.95
MCO 150515C00087500 C 05/15/15 87.5 14.60 15.95
MCO 150515C00090000 C 05/15/15 90.0 12.55 14.00
MCO 150515C00092500 C 05/15/15 92.5 10.65 11.95
MCO 150515C00095000 C 05/15/15 95.0 8.95 9.60
MCO 150515C00097500 C 05/15/15 97.5 7.35 8.50
MCO 150515C00100000 C 05/15/15 100.0 5.95 7.00
MCO 150515C00105000 C 05/15/15 105.0 3.60 4.15
MCO 150515C00110000 C 05/15/15 110.0 2.08 2.63
MCO 150515C00115000 C 05/15/15 115.0 1.02 1.69
MCO 150515C00120000 C 05/15/15 120.0 0.52 0.92
MCO 150515C00125000 C 05/15/15 125.0 0.00 0.67
MCO 150515C00130000 C 05/15/15 130.0 0.03 0.28
MCO 150515P00047500 P 05/15/15 47.5 0.00 0.25
MCO 150515P00050000 P 05/15/15 50.0 0.00 0.25
MCO 150515P00055000 P 05/15/15 55.0 0.00 0.23
MCO 150515P00060000 P 05/15/15 60.0 0.02 0.27
MCO 150515P00065000 P 05/15/15 65.0 0.00 0.37
MCO 150515P00070000 P 05/15/15 70.0 0.20 0.46
MCO 150515P00075000 P 05/15/15 75.0 0.37 0.71
MCO 150515P00080000 P 05/15/15 80.0 0.66 1.00
MCO 150515P00085000 P 05/15/15 85.0 1.24 1.49
MCO 150515P00087500 P 05/15/15 87.5 1.59 2.01
MCO 150515P00090000 P 05/15/15 90.0 2.01 2.54
MCO 150515P00092500 P 05/15/15 92.5 2.52 3.15
MCO 150515P00095000 P 05/15/15 95.0 3.30 3.90
MCO 150515P00097500 P 05/15/15 97.5 4.15 4.80
MCO 150515P00100000 P 05/15/15 100.0 5.20 5.85
MCO 150515P00105000 P 05/15/15 105.0 7.80 8.60
MCO 150515P00110000 P 05/15/15 110.0 10.95 12.10
MCO 150515P00115000 P 05/15/15 115.0 14.85 16.05
MCO 150515P00120000 P 05/15/15 120.0 19.35 20.40
MCO 150515P00125000 P 05/15/15 125.0 23.80 25.35
MCO 150515P00130000 P 05/15/15 130.0 28.10 30.55

OPRA data is delayed 15 minutes.