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 (2015-08-28)Premium Content

Moodys Corp (MCO)
As of Aug 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 150918C00060000 C 09/18/15 60.0 42.10 44.80
MCO 150918C00065000 C 09/18/15 65.0 37.00 39.80
MCO 150918C00070000 C 09/18/15 70.0 32.15 34.40
MCO 150918C00075000 C 09/18/15 75.0 27.15 29.40
MCO 150918C00080000 C 09/18/15 80.0 22.30 24.55
MCO 150918C00085000 C 09/18/15 85.0 17.30 19.40
MCO 150918C00090000 C 09/18/15 90.0 12.45 13.30
MCO 150918C00095000 C 09/18/15 95.0 7.80 8.70
MCO 150918C00100000 C 09/18/15 100.0 3.85 4.25
MCO 150918C00105000 C 09/18/15 105.0 1.12 1.30
MCO 150918C00110000 C 09/18/15 110.0 0.15 0.32
MCO 150918C00115000 C 09/18/15 115.0 0.01 0.22
MCO 150918C00120000 C 09/18/15 120.0 0.00 0.12
MCO 150918C00125000 C 09/18/15 125.0 0.00 0.08
MCO 150918C00130000 C 09/18/15 130.0 0.00 0.06
MCO 150918C00135000 C 09/18/15 135.0 0.00 0.05
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 0.06
MCO 150918P00070000 P 09/18/15 70.0 0.00 0.08
MCO 150918P00075000 P 09/18/15 75.0 0.00 0.16
MCO 150918P00080000 P 09/18/15 80.0 0.03 0.25
MCO 150918P00085000 P 09/18/15 85.0 0.03 0.30
MCO 150918P00090000 P 09/18/15 90.0 0.13 0.43
MCO 150918P00095000 P 09/18/15 95.0 0.57 0.71
MCO 150918P00100000 P 09/18/15 100.0 1.32 1.74
MCO 150918P00105000 P 09/18/15 105.0 3.45 4.05
MCO 150918P00110000 P 09/18/15 110.0 7.45 8.10
MCO 150918P00115000 P 09/18/15 115.0 10.85 13.00
MCO 150918P00120000 P 09/18/15 120.0 15.20 17.95
MCO 150918P00125000 P 09/18/15 125.0 20.80 22.95
MCO 150918P00130000 P 09/18/15 130.0 25.80 27.85
MCO 150918P00135000 P 09/18/15 135.0 30.80 32.85
MCO 150918P00140000 P 09/18/15 140.0 35.45 37.85
MCO 150918P00145000 P 09/18/15 145.0 40.55 43.05
MCO 150918P00150000 P 09/18/15 150.0 45.20 48.05
MCO 150918P00155000 P 09/18/15 155.0 50.20 53.05
MCO 150918P00160000 P 09/18/15 160.0 55.55 58.05
MCO 150918P00165000 P 09/18/15 165.0 60.80 63.05
MCO 151016C00055000 C 10/16/15 55.0 47.15 49.80
MCO 151016C00060000 C 10/16/15 60.0 42.15 44.90
MCO 151016C00065000 C 10/16/15 65.0 37.20 40.00
MCO 151016C00070000 C 10/16/15 70.0 32.20 34.40
MCO 151016C00075000 C 10/16/15 75.0 27.25 29.55
MCO 151016C00080000 C 10/16/15 80.0 22.50 24.90
MCO 151016C00085000 C 10/16/15 85.0 17.60 18.65
MCO 151016C00090000 C 10/16/15 90.0 12.90 14.05
MCO 151016C00095000 C 10/16/15 95.0 8.70 9.75
MCO 151016C00100000 C 10/16/15 100.0 5.00 5.60
MCO 151016C00105000 C 10/16/15 105.0 2.35 2.49
MCO 151016C00110000 C 10/16/15 110.0 0.82 0.99
MCO 151016C00115000 C 10/16/15 115.0 0.22 0.37
MCO 151016C00120000 C 10/16/15 120.0 0.04 0.23
MCO 151016C00125000 C 10/16/15 125.0 0.00 0.22
MCO 151016C00130000 C 10/16/15 130.0 0.00 0.13
MCO 151016C00135000 C 10/16/15 135.0 0.00 0.11
MCO 151016C00140000 C 10/16/15 140.0 0.00 0.07
MCO 151016C00145000 C 10/16/15 145.0 0.00 0.06
MCO 151016C00150000 C 10/16/15 150.0 0.00 0.06
MCO 151016C00155000 C 10/16/15 155.0 0.00 0.05
MCO 151016C00160000 C 10/16/15 160.0 0.00 0.05
MCO 151016P00055000 P 10/16/15 55.0 0.00 0.08
MCO 151016P00060000 P 10/16/15 60.0 0.03 0.13
MCO 151016P00065000 P 10/16/15 65.0 0.07 0.23
MCO 151016P00070000 P 10/16/15 70.0 0.11 0.28
MCO 151016P00075000 P 10/16/15 75.0 0.06 0.36
MCO 151016P00080000 P 10/16/15 80.0 0.17 0.44
MCO 151016P00085000 P 10/16/15 85.0 0.39 0.60
MCO 151016P00090000 P 10/16/15 90.0 0.79 0.90
MCO 151016P00095000 P 10/16/15 95.0 1.39 1.57
MCO 151016P00100000 P 10/16/15 100.0 2.53 2.90
MCO 151016P00105000 P 10/16/15 105.0 4.85 5.15
MCO 151016P00110000 P 10/16/15 110.0 7.95 8.85
MCO 151016P00115000 P 10/16/15 115.0 12.40 13.20
MCO 151016P00120000 P 10/16/15 120.0 15.90 18.45
MCO 151016P00125000 P 10/16/15 125.0 20.25 23.45
MCO 151016P00130000 P 10/16/15 130.0 25.80 28.50
MCO 151016P00135000 P 10/16/15 135.0 30.80 33.55
MCO 151016P00140000 P 10/16/15 140.0 35.20 39.30
MCO 151016P00145000 P 10/16/15 145.0 40.45 44.60
MCO 151016P00150000 P 10/16/15 150.0 45.45 49.45
MCO 151016P00155000 P 10/16/15 155.0 50.45 54.45
MCO 151016P00160000 P 10/16/15 160.0 55.45 59.55
MCO 151120C00055000 C 11/20/15 55.0 46.95 49.75
MCO 151120C00060000 C 11/20/15 60.0 42.00 44.85
MCO 151120C00065000 C 11/20/15 65.0 36.85 40.00
MCO 151120C00070000 C 11/20/15 70.0 32.45 34.80
MCO 151120C00075000 C 11/20/15 75.0 27.50 30.35
MCO 151120C00080000 C 11/20/15 80.0 22.70 23.95
MCO 151120C00085000 C 11/20/15 85.0 18.20 19.30
MCO 151120C00090000 C 11/20/15 90.0 13.60 14.90
MCO 151120C00095000 C 11/20/15 95.0 9.65 10.85
MCO 151120C00097500 C 11/20/15 97.5 7.95 9.00
MCO 151120C00100000 C 11/20/15 100.0 6.35 6.95
MCO 151120C00105000 C 11/20/15 105.0 3.75 3.95
MCO 151120C00110000 C 11/20/15 110.0 1.92 2.09
MCO 151120C00115000 C 11/20/15 115.0 0.89 1.02
MCO 151120C00120000 C 11/20/15 120.0 0.33 0.71
MCO 151120C00125000 C 11/20/15 125.0 0.15 0.50
MCO 151120C00130000 C 11/20/15 130.0 0.05 0.22
MCO 151120C00135000 C 11/20/15 135.0 0.00 0.23
MCO 151120C00140000 C 11/20/15 140.0 0.00 0.17
MCO 151120C00145000 C 11/20/15 145.0 0.00 0.13
MCO 151120C00150000 C 11/20/15 150.0 0.00 0.11
MCO 151120C00155000 C 11/20/15 155.0 0.00 0.09
MCO 151120P00055000 P 11/20/15 55.0 0.08 0.18
MCO 151120P00060000 P 11/20/15 60.0 0.05 0.29
MCO 151120P00065000 P 11/20/15 65.0 0.13 0.39
MCO 151120P00070000 P 11/20/15 70.0 0.22 0.50
MCO 151120P00075000 P 11/20/15 75.0 0.19 0.65
MCO 151120P00080000 P 11/20/15 80.0 0.59 0.85
MCO 151120P00085000 P 11/20/15 85.0 0.99 1.15
MCO 151120P00090000 P 11/20/15 90.0 1.55 1.73
MCO 151120P00095000 P 11/20/15 95.0 2.25 2.72
MCO 151120P00097500 P 11/20/15 97.5 3.10 3.45
MCO 151120P00100000 P 11/20/15 100.0 3.95 4.40
MCO 151120P00105000 P 11/20/15 105.0 5.85 6.80
MCO 151120P00110000 P 11/20/15 110.0 9.00 10.10
MCO 151120P00115000 P 11/20/15 115.0 12.95 14.15
MCO 151120P00120000 P 11/20/15 120.0 17.55 18.65
MCO 151120P00125000 P 11/20/15 125.0 20.75 23.45
MCO 151120P00130000 P 11/20/15 130.0 25.55 29.55
MCO 151120P00135000 P 11/20/15 135.0 30.50 34.10
MCO 151120P00140000 P 11/20/15 140.0 36.00 39.70
MCO 151120P00145000 P 11/20/15 145.0 40.40 44.55
MCO 151120P00150000 P 11/20/15 150.0 45.40 49.65
MCO 151120P00155000 P 11/20/15 155.0 50.35 54.65
MCO 160219C00055000 C 02/19/16 55.0 46.70 49.90
MCO 160219C00060000 C 02/19/16 60.0 41.80 45.05
MCO 160219C00065000 C 02/19/16 65.0 36.95 40.30
MCO 160219C00070000 C 02/19/16 70.0 32.40 35.40
MCO 160219C00075000 C 02/19/16 75.0 28.05 29.30
MCO 160219C00080000 C 02/19/16 80.0 22.85 24.80
MCO 160219C00085000 C 02/19/16 85.0 18.95 20.45
MCO 160219C00090000 C 02/19/16 90.0 14.95 16.40
MCO 160219C00095000 C 02/19/16 95.0 10.50 12.70
MCO 160219C00100000 C 02/19/16 100.0 7.80 9.45
MCO 160219C00105000 C 02/19/16 105.0 5.40 6.55
MCO 160219C00110000 C 02/19/16 110.0 3.40 4.55
MCO 160219C00115000 C 02/19/16 115.0 2.01 2.93
MCO 160219C00120000 C 02/19/16 120.0 1.09 2.03
MCO 160219C00125000 C 02/19/16 125.0 0.33 1.37
MCO 160219C00130000 C 02/19/16 130.0 0.08 0.88
MCO 160219C00135000 C 02/19/16 135.0 0.00 0.60
MCO 160219C00140000 C 02/19/16 140.0 0.00 0.42
MCO 160219C00145000 C 02/19/16 145.0 0.00 0.31
MCO 160219C00150000 C 02/19/16 150.0 0.00 0.24
MCO 160219C00155000 C 02/19/16 155.0 0.00 0.20
MCO 160219C00160000 C 02/19/16 160.0 0.00 0.17
MCO 160219P00055000 P 02/19/16 55.0 0.00 0.54
MCO 160219P00060000 P 02/19/16 60.0 0.03 0.69
MCO 160219P00065000 P 02/19/16 65.0 0.16 0.86
MCO 160219P00070000 P 02/19/16 70.0 0.37 1.07
MCO 160219P00075000 P 02/19/16 75.0 0.52 1.22
MCO 160219P00080000 P 02/19/16 80.0 0.85 1.61
MCO 160219P00085000 P 02/19/16 85.0 1.69 2.24
MCO 160219P00090000 P 02/19/16 90.0 2.77 3.05
MCO 160219P00095000 P 02/19/16 95.0 4.10 4.55
MCO 160219P00100000 P 02/19/16 100.0 5.60 6.35
MCO 160219P00105000 P 02/19/16 105.0 8.00 8.85
MCO 160219P00110000 P 02/19/16 110.0 10.75 12.20
MCO 160219P00115000 P 02/19/16 115.0 14.30 15.75
MCO 160219P00120000 P 02/19/16 120.0 18.35 19.80
MCO 160219P00125000 P 02/19/16 125.0 22.75 24.05
MCO 160219P00130000 P 02/19/16 130.0 27.55 29.50
MCO 160219P00135000 P 02/19/16 135.0 30.80 34.40
MCO 160219P00140000 P 02/19/16 140.0 35.65 38.80
MCO 160219P00145000 P 02/19/16 145.0 40.50 43.90
MCO 160219P00150000 P 02/19/16 150.0 45.50 49.95
MCO 160219P00155000 P 02/19/16 155.0 50.45 54.85
MCO 160219P00160000 P 02/19/16 160.0 55.50 59.80

OPRA data is delayed 15 minutes.