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 (2015-02-27)Premium Content

Moodys Corp (MCO)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 150320C00070000 C 03/20/15 70.0 26.25 28.15
MCO 150320C00075000 C 03/20/15 75.0 20.90 23.85
MCO 150320C00080000 C 03/20/15 80.0 16.45 17.90
MCO 150320C00082500 C 03/20/15 82.5 13.75 16.75
MCO 150320C00085000 C 03/20/15 85.0 11.50 12.90
MCO 150320C00087500 C 03/20/15 87.5 9.15 11.70
MCO 150320C00090000 C 03/20/15 90.0 7.00 7.55
MCO 150320C00092500 C 03/20/15 92.5 4.70 5.25
MCO 150320C00095000 C 03/20/15 95.0 2.80 3.25
MCO 150320C00097500 C 03/20/15 97.5 1.27 1.39
MCO 150320C00100000 C 03/20/15 100.0 0.43 0.50
MCO 150320C00105000 C 03/20/15 105.0 0.00 0.14
MCO 150320C00110000 C 03/20/15 110.0 0.00 0.05
MCO 150320C00115000 C 03/20/15 115.0 0.00 0.05
MCO 150320C00120000 C 03/20/15 120.0 0.00 0.05
MCO 150320C00125000 C 03/20/15 125.0 0.00 0.05
MCO 150320C00130000 C 03/20/15 130.0 0.00 0.05
MCO 150320P00070000 P 03/20/15 70.0 0.00 0.05
MCO 150320P00075000 P 03/20/15 75.0 0.00 0.06
MCO 150320P00080000 P 03/20/15 80.0 0.00 0.15
MCO 150320P00082500 P 03/20/15 82.5 0.01 0.23
MCO 150320P00085000 P 03/20/15 85.0 0.02 0.25
MCO 150320P00087500 P 03/20/15 87.5 0.03 0.24
MCO 150320P00090000 P 03/20/15 90.0 0.07 0.45
MCO 150320P00092500 P 03/20/15 92.5 0.38 0.48
MCO 150320P00095000 P 03/20/15 95.0 0.82 0.90
MCO 150320P00097500 P 03/20/15 97.5 1.78 1.94
MCO 150320P00100000 P 03/20/15 100.0 3.20 3.75
MCO 150320P00105000 P 03/20/15 105.0 7.30 8.55
MCO 150320P00110000 P 03/20/15 110.0 12.20 13.60
MCO 150320P00115000 P 03/20/15 115.0 16.25 18.85
MCO 150320P00120000 P 03/20/15 120.0 20.70 23.90
MCO 150320P00125000 P 03/20/15 125.0 26.20 29.05
MCO 150320P00130000 P 03/20/15 130.0 32.15 33.60
MCO 150417C00070000 C 04/17/15 70.0 26.30 28.50
MCO 150417C00075000 C 04/17/15 75.0 21.05 23.70
MCO 150417C00080000 C 04/17/15 80.0 15.70 18.85
MCO 150417C00085000 C 04/17/15 85.0 12.00 12.75
MCO 150417C00087500 C 04/17/15 87.5 9.75 10.40
MCO 150417C00090000 C 04/17/15 90.0 7.50 8.20
MCO 150417C00092500 C 04/17/15 92.5 5.45 6.10
MCO 150417C00095000 C 04/17/15 95.0 3.55 4.30
MCO 150417C00097500 C 04/17/15 97.5 2.16 2.64
MCO 150417C00100000 C 04/17/15 100.0 1.10 1.55
MCO 150417C00105000 C 04/17/15 105.0 0.09 0.53
MCO 150417C00110000 C 04/17/15 110.0 0.00 0.20
MCO 150417C00115000 C 04/17/15 115.0 0.00 0.09
MCO 150417C00120000 C 04/17/15 120.0 0.00 0.06
MCO 150417C00125000 C 04/17/15 125.0 0.00 0.06
MCO 150417C00130000 C 04/17/15 130.0 0.00 0.05
MCO 150417C00135000 C 04/17/15 135.0 0.00 0.05
MCO 150417P00070000 P 04/17/15 70.0 0.02 0.15
MCO 150417P00075000 P 04/17/15 75.0 0.04 0.28
MCO 150417P00080000 P 04/17/15 80.0 0.04 0.30
MCO 150417P00085000 P 04/17/15 85.0 0.14 0.57
MCO 150417P00087500 P 04/17/15 87.5 0.26 0.58
MCO 150417P00090000 P 04/17/15 90.0 0.51 0.86
MCO 150417P00092500 P 04/17/15 92.5 0.84 1.31
MCO 150417P00095000 P 04/17/15 95.0 1.48 1.92
MCO 150417P00097500 P 04/17/15 97.5 2.57 2.95
MCO 150417P00100000 P 04/17/15 100.0 3.90 4.40
MCO 150417P00105000 P 04/17/15 105.0 8.00 8.50
MCO 150417P00110000 P 04/17/15 110.0 12.00 13.60
MCO 150417P00115000 P 04/17/15 115.0 16.15 19.55
MCO 150417P00120000 P 04/17/15 120.0 20.95 24.50
MCO 150417P00125000 P 04/17/15 125.0 26.20 29.55
MCO 150417P00130000 P 04/17/15 130.0 31.50 34.15
MCO 150417P00135000 P 04/17/15 135.0 35.95 39.80
MCO 150515C00047500 C 05/15/15 47.5 47.80 51.55
MCO 150515C00050000 C 05/15/15 50.0 45.80 49.15
MCO 150515C00055000 C 05/15/15 55.0 40.20 44.15
MCO 150515C00060000 C 05/15/15 60.0 35.45 39.10
MCO 150515C00065000 C 05/15/15 65.0 31.00 33.80
MCO 150515C00070000 C 05/15/15 70.0 26.05 29.05
MCO 150515C00075000 C 05/15/15 75.0 21.25 23.60
MCO 150515C00080000 C 05/15/15 80.0 16.60 18.50
MCO 150515C00082500 C 05/15/15 82.5 14.65 15.60
MCO 150515C00085000 C 05/15/15 85.0 12.55 13.30
MCO 150515C00087500 C 05/15/15 87.5 10.25 11.10
MCO 150515C00090000 C 05/15/15 90.0 8.30 9.05
MCO 150515C00092500 C 05/15/15 92.5 6.35 6.95
MCO 150515C00095000 C 05/15/15 95.0 4.80 5.25
MCO 150515C00097500 C 05/15/15 97.5 3.30 3.75
MCO 150515C00100000 C 05/15/15 100.0 2.16 2.41
MCO 150515C00105000 C 05/15/15 105.0 0.80 1.07
MCO 150515C00110000 C 05/15/15 110.0 0.09 0.52
MCO 150515C00115000 C 05/15/15 115.0 0.03 0.31
MCO 150515C00120000 C 05/15/15 120.0 0.00 0.18
MCO 150515C00125000 C 05/15/15 125.0 0.00 0.12
MCO 150515C00130000 C 05/15/15 130.0 0.00 0.09
MCO 150515P00047500 P 05/15/15 47.5 0.00 0.13
MCO 150515P00050000 P 05/15/15 50.0 0.00 0.13
MCO 150515P00055000 P 05/15/15 55.0 0.00 0.13
MCO 150515P00060000 P 05/15/15 60.0 0.00 0.13
MCO 150515P00065000 P 05/15/15 65.0 0.01 0.23
MCO 150515P00070000 P 05/15/15 70.0 0.10 0.24
MCO 150515P00075000 P 05/15/15 75.0 0.08 0.51
MCO 150515P00080000 P 05/15/15 80.0 0.23 0.67
MCO 150515P00082500 P 05/15/15 82.5 0.35 0.80
MCO 150515P00085000 P 05/15/15 85.0 0.55 0.83
MCO 150515P00087500 P 05/15/15 87.5 0.96 1.18
MCO 150515P00090000 P 05/15/15 90.0 1.28 1.50
MCO 150515P00092500 P 05/15/15 92.5 1.83 2.11
MCO 150515P00095000 P 05/15/15 95.0 2.60 2.93
MCO 150515P00097500 P 05/15/15 97.5 3.65 4.05
MCO 150515P00100000 P 05/15/15 100.0 5.05 5.45
MCO 150515P00105000 P 05/15/15 105.0 8.40 9.10
MCO 150515P00110000 P 05/15/15 110.0 12.95 13.60
MCO 150515P00115000 P 05/15/15 115.0 17.00 18.95
MCO 150515P00120000 P 05/15/15 120.0 21.35 24.35
MCO 150515P00125000 P 05/15/15 125.0 27.05 28.85
MCO 150515P00130000 P 05/15/15 130.0 32.00 33.80
MCO 150821C00050000 C 08/21/15 50.0 45.20 49.15
MCO 150821C00055000 C 08/21/15 55.0 40.40 43.80
MCO 150821C00060000 C 08/21/15 60.0 35.35 39.35
MCO 150821C00065000 C 08/21/15 65.0 30.75 34.30
MCO 150821C00070000 C 08/21/15 70.0 25.85 29.55
MCO 150821C00075000 C 08/21/15 75.0 22.30 23.25
MCO 150821C00080000 C 08/21/15 80.0 17.75 18.75
MCO 150821C00082500 C 08/21/15 82.5 15.70 16.60
MCO 150821C00085000 C 08/21/15 85.0 13.45 14.55
MCO 150821C00087500 C 08/21/15 87.5 11.50 12.45
MCO 150821C00090000 C 08/21/15 90.0 9.65 10.50
MCO 150821C00092500 C 08/21/15 92.5 8.00 8.75
MCO 150821C00095000 C 08/21/15 95.0 6.45 7.20
MCO 150821C00097500 C 08/21/15 97.5 5.20 5.70
MCO 150821C00100000 C 08/21/15 100.0 3.90 4.60
MCO 150821C00105000 C 08/21/15 105.0 2.10 2.70
MCO 150821C00110000 C 08/21/15 110.0 1.15 1.55
MCO 150821C00115000 C 08/21/15 115.0 0.44 0.92
MCO 150821C00120000 C 08/21/15 120.0 0.23 0.54
MCO 150821C00125000 C 08/21/15 125.0 0.04 0.46
MCO 150821C00130000 C 08/21/15 130.0 0.00 0.32
MCO 150821C00135000 C 08/21/15 135.0 0.00 0.24
MCO 150821P00050000 P 08/21/15 50.0 0.00 0.26
MCO 150821P00055000 P 08/21/15 55.0 0.09 0.38
MCO 150821P00060000 P 08/21/15 60.0 0.04 0.54
MCO 150821P00065000 P 08/21/15 65.0 0.18 0.55
MCO 150821P00070000 P 08/21/15 70.0 0.34 0.80
MCO 150821P00075000 P 08/21/15 75.0 0.62 1.05
MCO 150821P00080000 P 08/21/15 80.0 1.08 1.49
MCO 150821P00082500 P 08/21/15 82.5 1.42 1.80
MCO 150821P00085000 P 08/21/15 85.0 1.84 2.23
MCO 150821P00087500 P 08/21/15 87.5 2.30 2.89
MCO 150821P00090000 P 08/21/15 90.0 2.95 3.45
MCO 150821P00092500 P 08/21/15 92.5 3.70 4.55
MCO 150821P00095000 P 08/21/15 95.0 4.65 5.55
MCO 150821P00097500 P 08/21/15 97.5 5.70 6.70
MCO 150821P00100000 P 08/21/15 100.0 7.05 8.05
MCO 150821P00105000 P 08/21/15 105.0 10.45 11.30
MCO 150821P00110000 P 08/21/15 110.0 14.10 15.10
MCO 150821P00115000 P 08/21/15 115.0 18.55 19.40
MCO 150821P00120000 P 08/21/15 120.0 23.30 24.05
MCO 150821P00125000 P 08/21/15 125.0 26.55 30.20
MCO 150821P00130000 P 08/21/15 130.0 31.45 35.20
MCO 150821P00135000 P 08/21/15 135.0 36.65 40.20

OPRA data is delayed 15 minutes.