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 Oct 31 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 141122C00045000 C 11/22/14 45.0 52.15 55.70
MCO 141122C00047500 C 11/22/14 47.5 49.65 51.90
MCO 141122C00050000 C 11/22/14 50.0 47.10 50.55
MCO 141122C00055000 C 11/22/14 55.0 42.20 44.85
MCO 141122C00060000 C 11/22/14 60.0 37.05 40.70
MCO 141122C00065000 C 11/22/14 65.0 32.20 35.70
MCO 141122C00067500 C 11/22/14 67.5 29.70 33.10
MCO 141122C00070000 C 11/22/14 70.0 27.60 29.45
MCO 141122C00072500 C 11/22/14 72.5 24.75 28.00
MCO 141122C00075000 C 11/22/14 75.0 22.10 25.70
MCO 141122C00077500 C 11/22/14 77.5 20.85 21.95
MCO 141122C00080000 C 11/22/14 80.0 17.60 19.45
MCO 141122C00082500 C 11/22/14 82.5 14.85 16.95
MCO 141122C00085000 C 11/22/14 85.0 13.50 14.40
MCO 141122C00087500 C 11/22/14 87.5 11.00 11.95
MCO 141122C00090000 C 11/22/14 90.0 8.55 9.20
MCO 141122C00092500 C 11/22/14 92.5 6.35 6.80
MCO 141122C00095000 C 11/22/14 95.0 4.10 4.55
MCO 141122C00097500 C 11/22/14 97.5 2.40 2.56
MCO 141122C00100000 C 11/22/14 100.0 1.06 1.21
MCO 141122C00105000 C 11/22/14 105.0 0.04 0.21
MCO 141122C00110000 C 11/22/14 110.0 0.00 0.05
MCO 141122C00115000 C 11/22/14 115.0 0.00 0.04
MCO 141122C00120000 C 11/22/14 120.0 0.00 0.03
MCO 141122P00045000 P 11/22/14 45.0 0.00 0.03
MCO 141122P00047500 P 11/22/14 47.5 0.00 0.03
MCO 141122P00050000 P 11/22/14 50.0 0.00 0.03
MCO 141122P00055000 P 11/22/14 55.0 0.00 0.03
MCO 141122P00060000 P 11/22/14 60.0 0.00 0.03
MCO 141122P00065000 P 11/22/14 65.0 0.00 0.03
MCO 141122P00067500 P 11/22/14 67.5 0.00 0.03
MCO 141122P00070000 P 11/22/14 70.0 0.00 0.03
MCO 141122P00072500 P 11/22/14 72.5 0.00 0.04
MCO 141122P00075000 P 11/22/14 75.0 0.00 0.04
MCO 141122P00077500 P 11/22/14 77.5 0.00 0.05
MCO 141122P00080000 P 11/22/14 80.0 0.00 0.09
MCO 141122P00082500 P 11/22/14 82.5 0.00 0.14
MCO 141122P00085000 P 11/22/14 85.0 0.03 0.18
MCO 141122P00087500 P 11/22/14 87.5 0.06 0.25
MCO 141122P00090000 P 11/22/14 90.0 0.06 0.27
MCO 141122P00092500 P 11/22/14 92.5 0.27 0.33
MCO 141122P00095000 P 11/22/14 95.0 0.58 0.70
MCO 141122P00097500 P 11/22/14 97.5 1.20 1.39
MCO 141122P00100000 P 11/22/14 100.0 2.50 2.74
MCO 141122P00105000 P 11/22/14 105.0 6.35 6.70
MCO 141122P00110000 P 11/22/14 110.0 10.90 11.85
MCO 141122P00115000 P 11/22/14 115.0 15.20 16.90
MCO 141122P00120000 P 11/22/14 120.0 20.40 22.30
MCO 141220C00065000 C 12/20/14 65.0 33.25 34.90
MCO 141220C00070000 C 12/20/14 70.0 27.15 30.60
MCO 141220C00075000 C 12/20/14 75.0 22.20 25.60
MCO 141220C00080000 C 12/20/14 80.0 17.25 20.65
MCO 141220C00082500 C 12/20/14 82.5 14.80 18.20
MCO 141220C00085000 C 12/20/14 85.0 13.25 14.85
MCO 141220C00087500 C 12/20/14 87.5 11.35 11.85
MCO 141220C00090000 C 12/20/14 90.0 8.95 9.45
MCO 141220C00092500 C 12/20/14 92.5 6.70 7.35
MCO 141220C00095000 C 12/20/14 95.0 4.90 5.15
MCO 141220C00097500 C 12/20/14 97.5 3.20 3.40
MCO 141220C00100000 C 12/20/14 100.0 1.90 2.06
MCO 141220C00105000 C 12/20/14 105.0 0.44 0.61
MCO 141220C00110000 C 12/20/14 110.0 0.02 0.23
MCO 141220C00115000 C 12/20/14 115.0 0.00 0.07
MCO 141220C00120000 C 12/20/14 120.0 0.00 0.05
MCO 141220P00065000 P 12/20/14 65.0 0.00 0.05
MCO 141220P00070000 P 12/20/14 70.0 0.00 0.10
MCO 141220P00075000 P 12/20/14 75.0 0.00 0.20
MCO 141220P00080000 P 12/20/14 80.0 0.04 0.25
MCO 141220P00082500 P 12/20/14 82.5 0.07 0.30
MCO 141220P00085000 P 12/20/14 85.0 0.13 0.37
MCO 141220P00087500 P 12/20/14 87.5 0.22 0.52
MCO 141220P00090000 P 12/20/14 90.0 0.40 0.68
MCO 141220P00092500 P 12/20/14 92.5 0.80 0.91
MCO 141220P00095000 P 12/20/14 95.0 1.31 1.48
MCO 141220P00097500 P 12/20/14 97.5 2.13 2.35
MCO 141220P00100000 P 12/20/14 100.0 3.25 3.60
MCO 141220P00105000 P 12/20/14 105.0 6.75 7.30
MCO 141220P00110000 P 12/20/14 110.0 10.60 12.20
MCO 141220P00115000 P 12/20/14 115.0 14.75 18.10
MCO 141220P00120000 P 12/20/14 120.0 20.50 23.10
MCO 150117C00025000 C 01/17/15 25.0 72.15 74.85
MCO 150117C00028000 C 01/17/15 28.0 69.15 72.65
MCO 150117C00030000 C 01/17/15 30.0 67.15 69.80
MCO 150117C00033000 C 01/17/15 33.0 64.15 66.80
MCO 150117C00035000 C 01/17/15 35.0 62.15 64.85
MCO 150117C00038000 C 01/17/15 38.0 59.15 62.50
MCO 150117C00040000 C 01/17/15 40.0 57.15 59.80
MCO 150117C00042000 C 01/17/15 42.0 55.05 58.55
MCO 150117C00045000 C 01/17/15 45.0 52.15 55.65
MCO 150117C00047000 C 01/17/15 47.0 50.15 53.65
MCO 150117C00050000 C 01/17/15 50.0 47.10 50.60
MCO 150117C00052500 C 01/17/15 52.5 44.55 48.10
MCO 150117C00055000 C 01/17/15 55.0 42.15 44.90
MCO 150117C00057500 C 01/17/15 57.5 39.60 42.45
MCO 150117C00060000 C 01/17/15 60.0 37.10 40.70
MCO 150117C00062500 C 01/17/15 62.5 34.65 37.40
MCO 150117C00065000 C 01/17/15 65.0 33.00 34.50
MCO 150117C00067500 C 01/17/15 67.5 30.60 31.95
MCO 150117C00070000 C 01/17/15 70.0 27.30 29.55
MCO 150117C00072500 C 01/17/15 72.5 25.60 27.00
MCO 150117C00075000 C 01/17/15 75.0 23.35 24.60
MCO 150117C00077500 C 01/17/15 77.5 20.65 22.05
MCO 150117C00080000 C 01/17/15 80.0 18.15 19.60
MCO 150117C00082500 C 01/17/15 82.5 15.60 17.15
MCO 150117C00085000 C 01/17/15 85.0 13.80 14.40
MCO 150117C00087500 C 01/17/15 87.5 11.45 12.15
MCO 150117C00090000 C 01/17/15 90.0 9.25 10.00
MCO 150117C00092500 C 01/17/15 92.5 7.20 7.95
MCO 150117C00095000 C 01/17/15 95.0 5.55 5.85
MCO 150117C00097500 C 01/17/15 97.5 3.90 4.20
MCO 150117C00100000 C 01/17/15 100.0 2.63 2.83
MCO 150117C00105000 C 01/17/15 105.0 0.88 1.28
MCO 150117C00110000 C 01/17/15 110.0 0.16 0.49
MCO 150117C00115000 C 01/17/15 115.0 0.01 0.19
MCO 150117C00120000 C 01/17/15 120.0 0.00 0.08
MCO 150117C00125000 C 01/17/15 125.0 0.00 0.05
MCO 150117P00025000 P 01/17/15 25.0 0.00 0.03
MCO 150117P00028000 P 01/17/15 28.0 0.00 0.03
MCO 150117P00030000 P 01/17/15 30.0 0.00 0.03
MCO 150117P00033000 P 01/17/15 33.0 0.00 0.03
MCO 150117P00035000 P 01/17/15 35.0 0.00 0.03
MCO 150117P00038000 P 01/17/15 38.0 0.00 0.03
MCO 150117P00040000 P 01/17/15 40.0 0.00 0.03
MCO 150117P00042000 P 01/17/15 42.0 0.00 0.03
MCO 150117P00045000 P 01/17/15 45.0 0.00 0.03
MCO 150117P00047000 P 01/17/15 47.0 0.00 0.03
MCO 150117P00050000 P 01/17/15 50.0 0.00 0.01
MCO 150117P00052500 P 01/17/15 52.5 0.00 0.04
MCO 150117P00055000 P 01/17/15 55.0 0.00 0.04
MCO 150117P00057500 P 01/17/15 57.5 0.00 0.04
MCO 150117P00060000 P 01/17/15 60.0 0.00 0.06
MCO 150117P00062500 P 01/17/15 62.5 0.00 0.08
MCO 150117P00065000 P 01/17/15 65.0 0.00 0.12
MCO 150117P00067500 P 01/17/15 67.5 0.00 0.17
MCO 150117P00070000 P 01/17/15 70.0 0.01 0.22
MCO 150117P00072500 P 01/17/15 72.5 0.02 0.25
MCO 150117P00075000 P 01/17/15 75.0 0.05 0.31
MCO 150117P00077500 P 01/17/15 77.5 0.08 0.34
MCO 150117P00080000 P 01/17/15 80.0 0.14 0.42
MCO 150117P00082500 P 01/17/15 82.5 0.21 0.59
MCO 150117P00085000 P 01/17/15 85.0 0.32 0.66
MCO 150117P00087500 P 01/17/15 87.5 0.50 0.81
MCO 150117P00090000 P 01/17/15 90.0 0.90 1.10
MCO 150117P00092500 P 01/17/15 92.5 1.33 1.54
MCO 150117P00095000 P 01/17/15 95.0 1.96 2.23
MCO 150117P00097500 P 01/17/15 97.5 2.81 3.05
MCO 150117P00100000 P 01/17/15 100.0 4.00 4.35
MCO 150117P00105000 P 01/17/15 105.0 7.15 7.75
MCO 150117P00110000 P 01/17/15 110.0 11.45 12.00
MCO 150117P00115000 P 01/17/15 115.0 14.65 18.20
MCO 150117P00120000 P 01/17/15 120.0 19.75 23.15
MCO 150117P00125000 P 01/17/15 125.0 25.80 27.20
MCO 150220C00045000 C 02/20/15 45.0 52.15 55.55
MCO 150220C00047500 C 02/20/15 47.5 49.65 53.15
MCO 150220C00050000 C 02/20/15 50.0 47.15 50.65
MCO 150220C00055000 C 02/20/15 55.0 42.15 45.65
MCO 150220C00060000 C 02/20/15 60.0 37.15 40.55
MCO 150220C00065000 C 02/20/15 65.0 32.20 35.60
MCO 150220C00070000 C 02/20/15 70.0 27.25 30.70
MCO 150220C00075000 C 02/20/15 75.0 23.10 24.70
MCO 150220C00077500 C 02/20/15 77.5 19.95 23.55
MCO 150220C00080000 C 02/20/15 80.0 18.80 19.50
MCO 150220C00082500 C 02/20/15 82.5 16.45 17.20
MCO 150220C00085000 C 02/20/15 85.0 14.20 15.00
MCO 150220C00087500 C 02/20/15 87.5 12.10 12.85
MCO 150220C00090000 C 02/20/15 90.0 10.00 10.85
MCO 150220C00092500 C 02/20/15 92.5 8.15 8.90
MCO 150220C00095000 C 02/20/15 95.0 6.40 6.85
MCO 150220C00097500 C 02/20/15 97.5 4.85 5.55
MCO 150220C00100000 C 02/20/15 100.0 3.60 4.00
MCO 150220C00105000 C 02/20/15 105.0 1.73 2.02
MCO 150220C00110000 C 02/20/15 110.0 0.72 1.16
MCO 150220C00115000 C 02/20/15 115.0 0.23 0.62
MCO 150220C00120000 C 02/20/15 120.0 0.06 0.31
MCO 150220C00125000 C 02/20/15 125.0 0.00 0.17
MCO 150220P00045000 P 02/20/15 45.0 0.00 0.04
MCO 150220P00047500 P 02/20/15 47.5 0.00 0.04
MCO 150220P00050000 P 02/20/15 50.0 0.00 0.05
MCO 150220P00055000 P 02/20/15 55.0 0.00 0.09
MCO 150220P00060000 P 02/20/15 60.0 0.01 0.18
MCO 150220P00065000 P 02/20/15 65.0 0.03 0.25
MCO 150220P00070000 P 02/20/15 70.0 0.15 0.43
MCO 150220P00075000 P 02/20/15 75.0 0.16 0.61
MCO 150220P00077500 P 02/20/15 77.5 0.26 0.72
MCO 150220P00080000 P 02/20/15 80.0 0.38 0.86
MCO 150220P00082500 P 02/20/15 82.5 0.55 1.03
MCO 150220P00085000 P 02/20/15 85.0 0.85 1.20
MCO 150220P00087500 P 02/20/15 87.5 1.18 1.67
MCO 150220P00090000 P 02/20/15 90.0 1.61 2.06
MCO 150220P00092500 P 02/20/15 92.5 2.26 2.61
MCO 150220P00095000 P 02/20/15 95.0 3.00 3.40
MCO 150220P00097500 P 02/20/15 97.5 3.95 4.40
MCO 150220P00100000 P 02/20/15 100.0 5.20 5.65
MCO 150220P00105000 P 02/20/15 105.0 8.20 8.85
MCO 150220P00110000 P 02/20/15 110.0 12.15 12.85
MCO 150220P00115000 P 02/20/15 115.0 16.75 17.45
MCO 150220P00120000 P 02/20/15 120.0 20.15 23.55
MCO 150220P00125000 P 02/20/15 125.0 25.30 27.80
MCO 150515C00047500 C 05/15/15 47.5 49.10 53.60
MCO 150515C00050000 C 05/15/15 50.0 46.65 51.10
MCO 150515C00055000 C 05/15/15 55.0 41.85 46.10
MCO 150515C00060000 C 05/15/15 60.0 36.75 41.10
MCO 150515C00065000 C 05/15/15 65.0 31.80 36.15
MCO 150515C00070000 C 05/15/15 70.0 27.10 31.20
MCO 150515C00075000 C 05/15/15 75.0 23.90 24.75
MCO 150515C00080000 C 05/15/15 80.0 19.25 20.30
MCO 150515C00085000 C 05/15/15 85.0 15.10 16.15
MCO 150515C00087500 C 05/15/15 87.5 13.15 14.15
MCO 150515C00090000 C 05/15/15 90.0 11.30 12.30
MCO 150515C00092500 C 05/15/15 92.5 9.65 10.55
MCO 150515C00095000 C 05/15/15 95.0 8.05 8.95
MCO 150515C00097500 C 05/15/15 97.5 6.65 7.50
MCO 150515C00100000 C 05/15/15 100.0 5.40 6.20
MCO 150515C00105000 C 05/15/15 105.0 3.25 4.15
MCO 150515C00110000 C 05/15/15 110.0 1.78 2.65
MCO 150515C00115000 C 05/15/15 115.0 0.89 1.57
MCO 150515C00120000 C 05/15/15 120.0 0.40 1.01
MCO 150515C00125000 C 05/15/15 125.0 0.17 0.62
MCO 150515C00130000 C 05/15/15 130.0 0.06 0.38
MCO 150515P00047500 P 05/15/15 47.5 0.01 0.16
MCO 150515P00050000 P 05/15/15 50.0 0.02 0.21
MCO 150515P00055000 P 05/15/15 55.0 0.06 0.33
MCO 150515P00060000 P 05/15/15 60.0 0.11 0.47
MCO 150515P00065000 P 05/15/15 65.0 0.20 0.53
MCO 150515P00070000 P 05/15/15 70.0 0.34 0.89
MCO 150515P00075000 P 05/15/15 75.0 0.60 1.25
MCO 150515P00080000 P 05/15/15 80.0 1.04 1.62
MCO 150515P00085000 P 05/15/15 85.0 1.76 2.37
MCO 150515P00087500 P 05/15/15 87.5 2.25 2.94
MCO 150515P00090000 P 05/15/15 90.0 2.86 3.60
MCO 150515P00092500 P 05/15/15 92.5 3.65 4.50
MCO 150515P00095000 P 05/15/15 95.0 4.55 5.30
MCO 150515P00097500 P 05/15/15 97.5 5.60 6.40
MCO 150515P00100000 P 05/15/15 100.0 6.80 7.60
MCO 150515P00105000 P 05/15/15 105.0 9.65 10.55
MCO 150515P00110000 P 05/15/15 110.0 13.25 14.15
MCO 150515P00115000 P 05/15/15 115.0 17.40 18.20
MCO 150515P00120000 P 05/15/15 120.0 21.95 22.70
MCO 150515P00125000 P 05/15/15 125.0 26.55 27.35
MCO 150515P00130000 P 05/15/15 130.0 30.15 33.85

OPRA data is delayed 15 minutes.