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 (2015-05-29)Premium Content

Moodys Corp (MCO)
As of Jul 30 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 150821C00050000 C 08/21/15 50.0 59.85 62.65
MCO 150821C00055000 C 08/21/15 55.0 54.85 57.05
MCO 150821C00060000 C 08/21/15 60.0 49.85 52.05
MCO 150821C00065000 C 08/21/15 65.0 44.85 47.05
MCO 150821C00070000 C 08/21/15 70.0 41.00 41.95
MCO 150821C00075000 C 08/21/15 75.0 34.75 36.95
MCO 150821C00080000 C 08/21/15 80.0 29.25 31.95
MCO 150821C00082500 C 08/21/15 82.5 28.50 29.55
MCO 150821C00085000 C 08/21/15 85.0 26.00 27.05
MCO 150821C00087500 C 08/21/15 87.5 21.85 24.40
MCO 150821C00090000 C 08/21/15 90.0 21.00 22.05
MCO 150821C00092500 C 08/21/15 92.5 17.40 19.40
MCO 150821C00095000 C 08/21/15 95.0 14.50 16.90
MCO 150821C00097500 C 08/21/15 97.5 12.40 14.40
MCO 150821C00100000 C 08/21/15 100.0 11.50 12.00
MCO 150821C00105000 C 08/21/15 105.0 6.60 6.95
MCO 150821C00110000 C 08/21/15 110.0 2.48 2.71
MCO 150821C00115000 C 08/21/15 115.0 0.32 0.41
MCO 150821C00120000 C 08/21/15 120.0 0.00 0.08
MCO 150821C00125000 C 08/21/15 125.0 0.00 0.06
MCO 150821C00130000 C 08/21/15 130.0 0.00 0.05
MCO 150821C00135000 C 08/21/15 135.0 0.00 0.05
MCO 150821P00050000 P 08/21/15 50.0 0.00 0.05
MCO 150821P00055000 P 08/21/15 55.0 0.00 0.05
MCO 150821P00060000 P 08/21/15 60.0 0.00 0.05
MCO 150821P00065000 P 08/21/15 65.0 0.00 0.05
MCO 150821P00070000 P 08/21/15 70.0 0.00 0.05
MCO 150821P00075000 P 08/21/15 75.0 0.00 0.05
MCO 150821P00080000 P 08/21/15 80.0 0.00 0.05
MCO 150821P00082500 P 08/21/15 82.5 0.00 0.05
MCO 150821P00085000 P 08/21/15 85.0 0.00 0.05
MCO 150821P00087500 P 08/21/15 87.5 0.00 0.06
MCO 150821P00090000 P 08/21/15 90.0 0.00 0.10
MCO 150821P00092500 P 08/21/15 92.5 0.00 0.16
MCO 150821P00095000 P 08/21/15 95.0 0.00 0.21
MCO 150821P00097500 P 08/21/15 97.5 0.01 0.27
MCO 150821P00100000 P 08/21/15 100.0 0.07 0.15
MCO 150821P00105000 P 08/21/15 105.0 0.26 0.34
MCO 150821P00110000 P 08/21/15 110.0 1.14 1.29
MCO 150821P00115000 P 08/21/15 115.0 3.95 4.45
MCO 150821P00120000 P 08/21/15 120.0 8.50 9.35
MCO 150821P00125000 P 08/21/15 125.0 13.45 14.35
MCO 150821P00130000 P 08/21/15 130.0 18.35 20.85
MCO 150821P00135000 P 08/21/15 135.0 23.45 24.35
MCO 150918C00060000 C 09/18/15 60.0 49.80 51.85
MCO 150918C00065000 C 09/18/15 65.0 44.80 46.85
MCO 150918C00070000 C 09/18/15 70.0 39.90 41.90
MCO 150918C00075000 C 09/18/15 75.0 34.45 37.00
MCO 150918C00080000 C 09/18/15 80.0 31.05 31.95
MCO 150918C00085000 C 09/18/15 85.0 24.45 26.90
MCO 150918C00090000 C 09/18/15 90.0 21.10 21.90
MCO 150918C00095000 C 09/18/15 95.0 16.10 17.05
MCO 150918C00100000 C 09/18/15 100.0 11.55 11.95
MCO 150918C00105000 C 09/18/15 105.0 6.80 7.40
MCO 150918C00110000 C 09/18/15 110.0 3.20 3.45
MCO 150918C00115000 C 09/18/15 115.0 1.02 1.10
MCO 150918C00120000 C 09/18/15 120.0 0.10 0.30
MCO 150918C00125000 C 09/18/15 125.0 0.00 0.11
MCO 150918C00130000 C 09/18/15 130.0 0.00 0.06
MCO 150918C00135000 C 09/18/15 135.0 0.00 0.06
MCO 150918C00140000 C 09/18/15 140.0 0.00 0.05
MCO 150918C00145000 C 09/18/15 145.0 0.00 0.05
MCO 150918C00150000 C 09/18/15 150.0 0.00 0.05
MCO 150918C00155000 C 09/18/15 155.0 0.00 0.05
MCO 150918C00160000 C 09/18/15 160.0 0.00 0.05
MCO 150918C00165000 C 09/18/15 165.0 0.00 0.05
MCO 150918P00060000 P 09/18/15 60.0 0.00 0.05
MCO 150918P00065000 P 09/18/15 65.0 0.00 0.05
MCO 150918P00070000 P 09/18/15 70.0 0.00 0.05
MCO 150918P00075000 P 09/18/15 75.0 0.00 0.05
MCO 150918P00080000 P 09/18/15 80.0 0.02 0.07
MCO 150918P00085000 P 09/18/15 85.0 0.00 0.16
MCO 150918P00090000 P 09/18/15 90.0 0.02 0.28
MCO 150918P00095000 P 09/18/15 95.0 0.09 0.39
MCO 150918P00100000 P 09/18/15 100.0 0.32 0.38
MCO 150918P00105000 P 09/18/15 105.0 0.78 0.84
MCO 150918P00110000 P 09/18/15 110.0 1.98 2.13
MCO 150918P00115000 P 09/18/15 115.0 4.65 5.10
MCO 150918P00120000 P 09/18/15 120.0 8.80 9.20
MCO 150918P00125000 P 09/18/15 125.0 13.50 14.35
MCO 150918P00130000 P 09/18/15 130.0 18.50 19.35
MCO 150918P00135000 P 09/18/15 135.0 23.45 24.35
MCO 150918P00140000 P 09/18/15 140.0 28.35 30.50
MCO 150918P00145000 P 09/18/15 145.0 33.50 35.50
MCO 150918P00150000 P 09/18/15 150.0 38.35 40.45
MCO 150918P00155000 P 09/18/15 155.0 43.20 44.60
MCO 150918P00160000 P 09/18/15 160.0 48.35 50.55
MCO 150918P00165000 P 09/18/15 165.0 52.50 55.45
MCO 151120C00055000 C 11/20/15 55.0 54.85 56.90
MCO 151120C00060000 C 11/20/15 60.0 49.35 51.95
MCO 151120C00065000 C 11/20/15 65.0 44.85 47.00
MCO 151120C00070000 C 11/20/15 70.0 39.30 41.95
MCO 151120C00075000 C 11/20/15 75.0 35.95 37.05
MCO 151120C00080000 C 11/20/15 80.0 29.55 32.05
MCO 151120C00085000 C 11/20/15 85.0 25.60 27.00
MCO 151120C00090000 C 11/20/15 90.0 21.30 22.15
MCO 151120C00095000 C 11/20/15 95.0 16.65 17.45
MCO 151120C00097500 C 11/20/15 97.5 14.40 15.15
MCO 151120C00100000 C 11/20/15 100.0 12.15 12.95
MCO 151120C00105000 C 11/20/15 105.0 8.30 8.80
MCO 151120C00110000 C 11/20/15 110.0 5.00 5.40
MCO 151120C00115000 C 11/20/15 115.0 2.59 2.87
MCO 151120C00120000 C 11/20/15 120.0 1.17 1.34
MCO 151120C00125000 C 11/20/15 125.0 0.22 0.61
MCO 151120C00130000 C 11/20/15 130.0 0.15 0.41
MCO 151120C00135000 C 11/20/15 135.0 0.04 0.24
MCO 151120C00140000 C 11/20/15 140.0 0.02 0.15
MCO 151120C00145000 C 11/20/15 145.0 0.00 0.11
MCO 151120C00150000 C 11/20/15 150.0 0.00 0.09
MCO 151120C00155000 C 11/20/15 155.0 0.00 0.07
MCO 151120P00055000 P 11/20/15 55.0 0.00 0.05
MCO 151120P00060000 P 11/20/15 60.0 0.00 0.06
MCO 151120P00065000 P 11/20/15 65.0 0.00 0.10
MCO 151120P00070000 P 11/20/15 70.0 0.03 0.19
MCO 151120P00075000 P 11/20/15 75.0 0.01 0.32
MCO 151120P00080000 P 11/20/15 80.0 0.02 0.46
MCO 151120P00085000 P 11/20/15 85.0 0.11 0.61
MCO 151120P00090000 P 11/20/15 90.0 0.30 0.79
MCO 151120P00095000 P 11/20/15 95.0 0.64 1.14
MCO 151120P00097500 P 11/20/15 97.5 0.96 1.41
MCO 151120P00100000 P 11/20/15 100.0 1.30 1.79
MCO 151120P00105000 P 11/20/15 105.0 2.30 2.86
MCO 151120P00110000 P 11/20/15 110.0 3.95 4.55
MCO 151120P00115000 P 11/20/15 115.0 6.50 7.20
MCO 151120P00120000 P 11/20/15 120.0 9.80 10.70
MCO 151120P00125000 P 11/20/15 125.0 14.15 14.85
MCO 151120P00130000 P 11/20/15 130.0 18.40 21.40
MCO 151120P00135000 P 11/20/15 135.0 22.95 25.80
MCO 151120P00140000 P 11/20/15 140.0 27.45 30.75
MCO 151120P00145000 P 11/20/15 145.0 33.05 36.25
MCO 151120P00150000 P 11/20/15 150.0 37.85 40.75
MCO 151120P00155000 P 11/20/15 155.0 42.85 45.80
MCO 160219C00055000 C 02/19/16 55.0 54.35 57.15
MCO 160219C00060000 C 02/19/16 60.0 49.30 52.00
MCO 160219C00065000 C 02/19/16 65.0 44.40 47.15
MCO 160219C00070000 C 02/19/16 70.0 39.35 42.05
MCO 160219C00075000 C 02/19/16 75.0 34.45 37.20
MCO 160219C00080000 C 02/19/16 80.0 29.60 32.50
MCO 160219C00085000 C 02/19/16 85.0 26.15 27.40
MCO 160219C00090000 C 02/19/16 90.0 21.85 22.65
MCO 160219C00095000 C 02/19/16 95.0 17.30 18.10
MCO 160219C00100000 C 02/19/16 100.0 13.05 13.90
MCO 160219C00105000 C 02/19/16 105.0 9.35 10.15
MCO 160219C00110000 C 02/19/16 110.0 6.50 7.00
MCO 160219C00115000 C 02/19/16 115.0 4.05 4.60
MCO 160219C00120000 C 02/19/16 120.0 2.31 2.78
MCO 160219C00125000 C 02/19/16 125.0 1.08 1.57
MCO 160219C00130000 C 02/19/16 130.0 0.48 0.98
MCO 160219C00135000 C 02/19/16 135.0 0.15 0.59
MCO 160219C00140000 C 02/19/16 140.0 0.03 0.48
MCO 160219C00145000 C 02/19/16 145.0 0.00 0.33
MCO 160219C00150000 C 02/19/16 150.0 0.00 0.23
MCO 160219C00155000 C 02/19/16 155.0 0.00 0.17
MCO 160219C00160000 C 02/19/16 160.0 0.00 0.14
MCO 160219P00055000 P 02/19/16 55.0 0.00 0.15
MCO 160219P00060000 P 02/19/16 60.0 0.00 0.26
MCO 160219P00065000 P 02/19/16 65.0 0.00 0.40
MCO 160219P00070000 P 02/19/16 70.0 0.06 0.55
MCO 160219P00075000 P 02/19/16 75.0 0.17 0.67
MCO 160219P00080000 P 02/19/16 80.0 0.33 0.83
MCO 160219P00085000 P 02/19/16 85.0 0.58 1.08
MCO 160219P00090000 P 02/19/16 90.0 0.99 1.49
MCO 160219P00095000 P 02/19/16 95.0 1.54 2.13
MCO 160219P00100000 P 02/19/16 100.0 2.37 3.10
MCO 160219P00105000 P 02/19/16 105.0 3.75 4.50
MCO 160219P00110000 P 02/19/16 110.0 5.60 6.35
MCO 160219P00115000 P 02/19/16 115.0 8.05 9.10
MCO 160219P00120000 P 02/19/16 120.0 11.35 12.35
MCO 160219P00125000 P 02/19/16 125.0 15.00 16.15
MCO 160219P00130000 P 02/19/16 130.0 19.40 20.40
MCO 160219P00135000 P 02/19/16 135.0 24.05 24.90
MCO 160219P00140000 P 02/19/16 140.0 28.65 30.10
MCO 160219P00145000 P 02/19/16 145.0 33.65 36.30
MCO 160219P00150000 P 02/19/16 150.0 38.50 41.25
MCO 160219P00155000 P 02/19/16 155.0 43.50 46.30
MCO 160219P00160000 P 02/19/16 160.0 48.55 51.15

OPRA data is delayed 15 minutes.