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 Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 150417C00070000 C 04/17/15 70.0 31.45 33.15
MCO 150417C00075000 C 04/17/15 75.0 25.90 28.95
MCO 150417C00080000 C 04/17/15 80.0 20.70 24.25
MCO 150417C00085000 C 04/17/15 85.0 15.85 18.40
MCO 150417C00087500 C 04/17/15 87.5 13.40 16.70
MCO 150417C00090000 C 04/17/15 90.0 11.50 13.15
MCO 150417C00092500 C 04/17/15 92.5 9.85 10.45
MCO 150417C00095000 C 04/17/15 95.0 7.40 8.00
MCO 150417C00097500 C 04/17/15 97.5 5.15 5.75
MCO 150417C00100000 C 04/17/15 100.0 3.25 3.60
MCO 150417C00105000 C 04/17/15 105.0 0.71 0.94
MCO 150417C00110000 C 04/17/15 110.0 0.06 0.21
MCO 150417C00115000 C 04/17/15 115.0 0.00 0.07
MCO 150417C00120000 C 04/17/15 120.0 0.00 0.06
MCO 150417C00125000 C 04/17/15 125.0 0.00 0.05
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 0.00 0.05
MCO 150417P00075000 P 04/17/15 75.0 0.00 0.13
MCO 150417P00080000 P 04/17/15 80.0 0.00 0.13
MCO 150417P00085000 P 04/17/15 85.0 0.02 0.18
MCO 150417P00087500 P 04/17/15 87.5 0.01 0.25
MCO 150417P00090000 P 04/17/15 90.0 0.05 0.33
MCO 150417P00092500 P 04/17/15 92.5 0.09 0.39
MCO 150417P00095000 P 04/17/15 95.0 0.16 0.35
MCO 150417P00097500 P 04/17/15 97.5 0.39 0.53
MCO 150417P00100000 P 04/17/15 100.0 0.85 1.02
MCO 150417P00105000 P 04/17/15 105.0 3.15 3.55
MCO 150417P00110000 P 04/17/15 110.0 7.45 7.80
MCO 150417P00115000 P 04/17/15 115.0 10.85 14.25
MCO 150417P00120000 P 04/17/15 120.0 16.85 18.95
MCO 150417P00125000 P 04/17/15 125.0 20.75 23.95
MCO 150417P00130000 P 04/17/15 130.0 26.20 28.95
MCO 150417P00135000 P 04/17/15 135.0 32.00 33.95
MCO 150515C00047500 C 05/15/15 47.5 53.15 56.75
MCO 150515C00050000 C 05/15/15 50.0 50.65 54.25
MCO 150515C00055000 C 05/15/15 55.0 45.65 49.25
MCO 150515C00060000 C 05/15/15 60.0 40.60 44.45
MCO 150515C00065000 C 05/15/15 65.0 35.65 39.45
MCO 150515C00070000 C 05/15/15 70.0 30.70 34.45
MCO 150515C00075000 C 05/15/15 75.0 26.20 28.10
MCO 150515C00080000 C 05/15/15 80.0 20.80 24.30
MCO 150515C00082500 C 05/15/15 82.5 18.80 20.85
MCO 150515C00085000 C 05/15/15 85.0 17.35 18.15
MCO 150515C00087500 C 05/15/15 87.5 14.90 15.75
MCO 150515C00090000 C 05/15/15 90.0 12.60 13.40
MCO 150515C00092500 C 05/15/15 92.5 10.30 11.10
MCO 150515C00095000 C 05/15/15 95.0 8.10 8.90
MCO 150515C00097500 C 05/15/15 97.5 6.25 6.85
MCO 150515C00100000 C 05/15/15 100.0 4.55 5.05
MCO 150515C00105000 C 05/15/15 105.0 2.11 2.15
MCO 150515C00110000 C 05/15/15 110.0 0.69 0.80
MCO 150515C00115000 C 05/15/15 115.0 0.15 0.41
MCO 150515C00120000 C 05/15/15 120.0 0.03 0.20
MCO 150515C00125000 C 05/15/15 125.0 0.01 0.13
MCO 150515C00130000 C 05/15/15 130.0 0.00 0.09
MCO 150515P00047500 P 05/15/15 47.5 0.00 0.12
MCO 150515P00050000 P 05/15/15 50.0 0.00 0.05
MCO 150515P00055000 P 05/15/15 55.0 0.00 0.05
MCO 150515P00060000 P 05/15/15 60.0 0.00 0.13
MCO 150515P00065000 P 05/15/15 65.0 0.00 0.13
MCO 150515P00070000 P 05/15/15 70.0 0.00 0.10
MCO 150515P00075000 P 05/15/15 75.0 0.01 0.22
MCO 150515P00080000 P 05/15/15 80.0 0.00 0.38
MCO 150515P00082500 P 05/15/15 82.5 0.05 0.48
MCO 150515P00085000 P 05/15/15 85.0 0.19 0.29
MCO 150515P00087500 P 05/15/15 87.5 0.33 0.39
MCO 150515P00090000 P 05/15/15 90.0 0.40 0.56
MCO 150515P00092500 P 05/15/15 92.5 0.67 0.75
MCO 150515P00095000 P 05/15/15 95.0 1.00 1.09
MCO 150515P00097500 P 05/15/15 97.5 1.49 1.62
MCO 150515P00100000 P 05/15/15 100.0 2.20 2.41
MCO 150515P00105000 P 05/15/15 105.0 4.50 4.85
MCO 150515P00110000 P 05/15/15 110.0 7.90 8.55
MCO 150515P00115000 P 05/15/15 115.0 12.45 13.00
MCO 150515P00120000 P 05/15/15 120.0 16.00 18.80
MCO 150515P00125000 P 05/15/15 125.0 21.95 24.00
MCO 150515P00130000 P 05/15/15 130.0 27.05 28.95
MCO 150821C00050000 C 08/21/15 50.0 50.50 54.35
MCO 150821C00055000 C 08/21/15 55.0 45.65 49.45
MCO 150821C00060000 C 08/21/15 60.0 40.70 44.45
MCO 150821C00065000 C 08/21/15 65.0 35.75 39.50
MCO 150821C00070000 C 08/21/15 70.0 31.00 33.70
MCO 150821C00075000 C 08/21/15 75.0 26.10 28.95
MCO 150821C00080000 C 08/21/15 80.0 22.50 23.55
MCO 150821C00082500 C 08/21/15 82.5 20.25 21.20
MCO 150821C00085000 C 08/21/15 85.0 17.95 18.95
MCO 150821C00087500 C 08/21/15 87.5 15.65 16.80
MCO 150821C00090000 C 08/21/15 90.0 13.50 14.50
MCO 150821C00092500 C 08/21/15 92.5 11.40 12.65
MCO 150821C00095000 C 08/21/15 95.0 9.75 10.75
MCO 150821C00097500 C 08/21/15 97.5 8.05 8.60
MCO 150821C00100000 C 08/21/15 100.0 6.40 7.05
MCO 150821C00105000 C 08/21/15 105.0 4.05 4.35
MCO 150821C00110000 C 08/21/15 110.0 2.04 2.51
MCO 150821C00115000 C 08/21/15 115.0 1.00 1.38
MCO 150821C00120000 C 08/21/15 120.0 0.35 0.75
MCO 150821C00125000 C 08/21/15 125.0 0.07 0.55
MCO 150821C00130000 C 08/21/15 130.0 0.07 0.39
MCO 150821C00135000 C 08/21/15 135.0 0.02 0.28
MCO 150821P00050000 P 08/21/15 50.0 0.03 0.13
MCO 150821P00055000 P 08/21/15 55.0 0.03 0.20
MCO 150821P00060000 P 08/21/15 60.0 0.09 0.36
MCO 150821P00065000 P 08/21/15 65.0 0.04 0.49
MCO 150821P00070000 P 08/21/15 70.0 0.11 0.54
MCO 150821P00075000 P 08/21/15 75.0 0.25 0.75
MCO 150821P00080000 P 08/21/15 80.0 0.51 0.77
MCO 150821P00082500 P 08/21/15 82.5 0.69 1.12
MCO 150821P00085000 P 08/21/15 85.0 0.95 1.41
MCO 150821P00087500 P 08/21/15 87.5 1.27 1.70
MCO 150821P00090000 P 08/21/15 90.0 1.64 2.10
MCO 150821P00092500 P 08/21/15 92.5 2.11 2.61
MCO 150821P00095000 P 08/21/15 95.0 2.72 3.40
MCO 150821P00097500 P 08/21/15 97.5 3.45 4.15
MCO 150821P00100000 P 08/21/15 100.0 4.40 5.15
MCO 150821P00105000 P 08/21/15 105.0 6.85 7.65
MCO 150821P00110000 P 08/21/15 110.0 10.05 10.90
MCO 150821P00115000 P 08/21/15 115.0 13.55 14.75
MCO 150821P00120000 P 08/21/15 120.0 18.05 19.05
MCO 150821P00125000 P 08/21/15 125.0 22.85 23.80
MCO 150821P00130000 P 08/21/15 130.0 26.30 29.25
MCO 150821P00135000 P 08/21/15 135.0 31.95 34.20
MCO 151120C00055000 C 11/20/15 55.0 45.55 49.35
MCO 151120C00060000 C 11/20/15 60.0 40.80 44.50
MCO 151120C00065000 C 11/20/15 65.0 35.70 39.65
MCO 151120C00070000 C 11/20/15 70.0 32.00 33.35
MCO 151120C00075000 C 11/20/15 75.0 27.60 28.65
MCO 151120C00080000 C 11/20/15 80.0 22.85 24.15
MCO 151120C00085000 C 11/20/15 85.0 18.45 19.85
MCO 151120C00090000 C 11/20/15 90.0 14.30 15.80
MCO 151120C00095000 C 11/20/15 95.0 10.65 11.70
MCO 151120C00097500 C 11/20/15 97.5 9.00 10.05
MCO 151120C00100000 C 11/20/15 100.0 7.50 8.55
MCO 151120C00105000 C 11/20/15 105.0 5.05 6.45
MCO 151120C00110000 C 11/20/15 110.0 3.15 4.20
MCO 151120C00115000 C 11/20/15 115.0 1.91 2.75
MCO 151120C00120000 C 11/20/15 120.0 1.11 1.88
MCO 151120C00125000 C 11/20/15 125.0 0.58 1.24
MCO 151120C00130000 C 11/20/15 130.0 0.23 0.84
MCO 151120C00135000 C 11/20/15 135.0 0.06 0.54
MCO 151120C00140000 C 11/20/15 140.0 0.00 0.46
MCO 151120C00145000 C 11/20/15 145.0 0.00 0.35
MCO 151120C00150000 C 11/20/15 150.0 0.00 0.27
MCO 151120C00155000 C 11/20/15 155.0 0.00 0.23
MCO 151120P00055000 P 11/20/15 55.0 0.01 0.51
MCO 151120P00060000 P 11/20/15 60.0 0.12 0.62
MCO 151120P00065000 P 11/20/15 65.0 0.24 0.75
MCO 151120P00070000 P 11/20/15 70.0 0.43 0.70
MCO 151120P00075000 P 11/20/15 75.0 0.71 1.21
MCO 151120P00080000 P 11/20/15 80.0 1.10 1.64
MCO 151120P00085000 P 11/20/15 85.0 1.70 2.28
MCO 151120P00090000 P 11/20/15 90.0 2.65 3.40
MCO 151120P00095000 P 11/20/15 95.0 4.00 4.80
MCO 151120P00097500 P 11/20/15 97.5 4.85 5.65
MCO 151120P00100000 P 11/20/15 100.0 5.85 6.80
MCO 151120P00105000 P 11/20/15 105.0 8.30 9.35
MCO 151120P00110000 P 11/20/15 110.0 11.30 12.45
MCO 151120P00115000 P 11/20/15 115.0 14.55 16.10
MCO 151120P00120000 P 11/20/15 120.0 18.70 20.15
MCO 151120P00125000 P 11/20/15 125.0 23.20 24.50
MCO 151120P00130000 P 11/20/15 130.0 27.95 29.05
MCO 151120P00135000 P 11/20/15 135.0 32.80 34.00
MCO 151120P00140000 P 11/20/15 140.0 36.50 40.35
MCO 151120P00145000 P 11/20/15 145.0 41.40 45.30
MCO 151120P00150000 P 11/20/15 150.0 46.35 50.25
MCO 151120P00155000 P 11/20/15 155.0 51.30 55.05

OPRA data is delayed 15 minutes.