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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 140920C00070000 C 09/20/14 70.0 22.30 24.25
MCO 140920C00075000 C 09/20/14 75.0 16.75 20.10
MCO 140920C00080000 C 09/20/14 80.0 12.25 14.70
MCO 140920C00082500 C 09/20/14 82.5 9.80 12.20
MCO 140920C00085000 C 09/20/14 85.0 7.95 9.25
MCO 140920C00087500 C 09/20/14 87.5 6.10 6.40
MCO 140920C00090000 C 09/20/14 90.0 3.80 4.15
MCO 140920C00092500 C 09/20/14 92.5 1.92 2.17
MCO 140920C00095000 C 09/20/14 95.0 0.65 0.81
MCO 140920C00097500 C 09/20/14 97.5 0.14 0.22
MCO 140920C00100000 C 09/20/14 100.0 0.00 0.12
MCO 140920C00105000 C 09/20/14 105.0 0.00 0.04
MCO 140920C00110000 C 09/20/14 110.0 0.00 0.03
MCO 140920C00115000 C 09/20/14 115.0 0.00 0.03
MCO 140920C00120000 C 09/20/14 120.0 0.00 0.03
MCO 140920P00070000 P 09/20/14 70.0 0.00 0.03
MCO 140920P00075000 P 09/20/14 75.0 0.00 0.03
MCO 140920P00080000 P 09/20/14 80.0 0.00 0.07
MCO 140920P00082500 P 09/20/14 82.5 0.00 0.11
MCO 140920P00085000 P 09/20/14 85.0 0.05 0.16
MCO 140920P00087500 P 09/20/14 87.5 0.10 0.26
MCO 140920P00090000 P 09/20/14 90.0 0.32 0.48
MCO 140920P00092500 P 09/20/14 92.5 0.86 0.99
MCO 140920P00095000 P 09/20/14 95.0 2.06 2.29
MCO 140920P00097500 P 09/20/14 97.5 3.90 4.25
MCO 140920P00100000 P 09/20/14 100.0 6.00 6.70
MCO 140920P00105000 P 09/20/14 105.0 10.05 11.65
MCO 140920P00110000 P 09/20/14 110.0 15.00 16.70
MCO 140920P00115000 P 09/20/14 115.0 20.00 21.70
MCO 140920P00120000 P 09/20/14 120.0 25.80 26.65
MCO 141018C00075000 C 10/18/14 75.0 17.20 19.35
MCO 141018C00080000 C 10/18/14 80.0 11.90 14.80
MCO 141018C00082500 C 10/18/14 82.5 10.00 11.90
MCO 141018C00085000 C 10/18/14 85.0 8.25 9.55
MCO 141018C00087500 C 10/18/14 87.5 6.05 7.20
MCO 141018C00090000 C 10/18/14 90.0 4.50 5.10
MCO 141018C00092500 C 10/18/14 92.5 2.83 3.15
MCO 141018C00095000 C 10/18/14 95.0 1.53 1.74
MCO 141018C00097500 C 10/18/14 97.5 0.72 0.89
MCO 141018C00100000 C 10/18/14 100.0 0.25 0.44
MCO 141018C00105000 C 10/18/14 105.0 0.00 0.25
MCO 141018C00110000 C 10/18/14 110.0 0.00 0.25
MCO 141018C00115000 C 10/18/14 115.0 0.00 0.25
MCO 141018C00120000 C 10/18/14 120.0 0.00 0.25
MCO 141018C00125000 C 10/18/14 125.0 0.00 0.25
MCO 141018P00075000 P 10/18/14 75.0 0.00 0.25
MCO 141018P00080000 P 10/18/14 80.0 0.05 0.22
MCO 141018P00082500 P 10/18/14 82.5 0.17 0.31
MCO 141018P00085000 P 10/18/14 85.0 0.31 0.43
MCO 141018P00087500 P 10/18/14 87.5 0.54 0.71
MCO 141018P00090000 P 10/18/14 90.0 0.98 1.17
MCO 141018P00092500 P 10/18/14 92.5 1.75 1.96
MCO 141018P00095000 P 10/18/14 95.0 2.81 3.25
MCO 141018P00097500 P 10/18/14 97.5 4.30 5.35
MCO 141018P00100000 P 10/18/14 100.0 6.30 7.50
MCO 141018P00105000 P 10/18/14 105.0 10.85 12.05
MCO 141018P00110000 P 10/18/14 110.0 14.90 18.15
MCO 141018P00115000 P 10/18/14 115.0 19.85 23.30
MCO 141018P00120000 P 10/18/14 120.0 24.85 28.30
MCO 141018P00125000 P 10/18/14 125.0 30.10 33.15
MCO 141122C00045000 C 11/22/14 45.0 46.75 50.15
MCO 141122C00047500 C 11/22/14 47.5 44.20 47.65
MCO 141122C00050000 C 11/22/14 50.0 41.70 45.20
MCO 141122C00055000 C 11/22/14 55.0 36.70 40.20
MCO 141122C00060000 C 11/22/14 60.0 31.85 35.10
MCO 141122C00065000 C 11/22/14 65.0 26.85 30.10
MCO 141122C00067500 C 11/22/14 67.5 24.40 27.65
MCO 141122C00070000 C 11/22/14 70.0 22.80 24.35
MCO 141122C00072500 C 11/22/14 72.5 19.50 22.70
MCO 141122C00075000 C 11/22/14 75.0 17.05 20.30
MCO 141122C00077500 C 11/22/14 77.5 15.45 17.05
MCO 141122C00080000 C 11/22/14 80.0 13.90 14.40
MCO 141122C00082500 C 11/22/14 82.5 11.65 12.15
MCO 141122C00085000 C 11/22/14 85.0 9.50 9.90
MCO 141122C00087500 C 11/22/14 87.5 7.45 7.90
MCO 141122C00090000 C 11/22/14 90.0 5.60 6.00
MCO 141122C00092500 C 11/22/14 92.5 4.00 4.40
MCO 141122C00095000 C 11/22/14 95.0 2.72 3.05
MCO 141122C00097500 C 11/22/14 97.5 1.80 2.05
MCO 141122C00100000 C 11/22/14 100.0 1.01 1.29
MCO 141122C00105000 C 11/22/14 105.0 0.31 0.53
MCO 141122C00110000 C 11/22/14 110.0 0.06 0.27
MCO 141122C00115000 C 11/22/14 115.0 0.01 0.18
MCO 141122C00120000 C 11/22/14 120.0 0.00 0.11
MCO 141122P00045000 P 11/22/14 45.0 0.00 0.14
MCO 141122P00047500 P 11/22/14 47.5 0.00 0.14
MCO 141122P00050000 P 11/22/14 50.0 0.00 0.14
MCO 141122P00055000 P 11/22/14 55.0 0.00 0.14
MCO 141122P00060000 P 11/22/14 60.0 0.00 0.14
MCO 141122P00065000 P 11/22/14 65.0 0.02 0.16
MCO 141122P00067500 P 11/22/14 67.5 0.06 0.21
MCO 141122P00070000 P 11/22/14 70.0 0.08 0.26
MCO 141122P00072500 P 11/22/14 72.5 0.14 0.33
MCO 141122P00075000 P 11/22/14 75.0 0.18 0.42
MCO 141122P00077500 P 11/22/14 77.5 0.28 0.53
MCO 141122P00080000 P 11/22/14 80.0 0.47 0.66
MCO 141122P00082500 P 11/22/14 82.5 0.68 0.90
MCO 141122P00085000 P 11/22/14 85.0 1.02 1.20
MCO 141122P00087500 P 11/22/14 87.5 1.46 1.74
MCO 141122P00090000 P 11/22/14 90.0 2.10 2.47
MCO 141122P00092500 P 11/22/14 92.5 3.00 3.45
MCO 141122P00095000 P 11/22/14 95.0 4.15 4.70
MCO 141122P00097500 P 11/22/14 97.5 5.65 6.20
MCO 141122P00100000 P 11/22/14 100.0 7.50 8.00
MCO 141122P00105000 P 11/22/14 105.0 11.80 12.30
MCO 141122P00110000 P 11/22/14 110.0 15.35 17.05
MCO 141122P00115000 P 11/22/14 115.0 20.20 22.05
MCO 141122P00120000 P 11/22/14 120.0 25.65 27.65
MCO 150117C00025000 C 01/17/15 25.0 66.90 70.20
MCO 150117C00028000 C 01/17/15 28.0 63.90 67.15
MCO 150117C00030000 C 01/17/15 30.0 61.90 65.20
MCO 150117C00033000 C 01/17/15 33.0 58.95 62.20
MCO 150117C00035000 C 01/17/15 35.0 56.65 60.15
MCO 150117C00038000 C 01/17/15 38.0 53.65 57.15
MCO 150117C00040000 C 01/17/15 40.0 51.75 55.20
MCO 150117C00042000 C 01/17/15 42.0 49.65 53.20
MCO 150117C00045000 C 01/17/15 45.0 46.65 50.15
MCO 150117C00047000 C 01/17/15 47.0 44.75 48.15
MCO 150117C00050000 C 01/17/15 50.0 41.65 45.25
MCO 150117C00052500 C 01/17/15 52.5 39.25 42.75
MCO 150117C00055000 C 01/17/15 55.0 36.60 40.25
MCO 150117C00057500 C 01/17/15 57.5 34.25 37.75
MCO 150117C00060000 C 01/17/15 60.0 31.80 35.25
MCO 150117C00062500 C 01/17/15 62.5 29.40 32.75
MCO 150117C00065000 C 01/17/15 65.0 27.45 29.70
MCO 150117C00067500 C 01/17/15 67.5 24.95 26.90
MCO 150117C00070000 C 01/17/15 70.0 22.60 24.50
MCO 150117C00072500 C 01/17/15 72.5 20.55 22.15
MCO 150117C00075000 C 01/17/15 75.0 18.85 19.35
MCO 150117C00077500 C 01/17/15 77.5 16.45 17.05
MCO 150117C00080000 C 01/17/15 80.0 14.25 14.85
MCO 150117C00082500 C 01/17/15 82.5 12.05 12.70
MCO 150117C00085000 C 01/17/15 85.0 10.05 10.70
MCO 150117C00087500 C 01/17/15 87.5 8.20 8.80
MCO 150117C00090000 C 01/17/15 90.0 6.45 7.00
MCO 150117C00092500 C 01/17/15 92.5 5.05 5.45
MCO 150117C00095000 C 01/17/15 95.0 3.75 4.15
MCO 150117C00097500 C 01/17/15 97.5 2.68 3.05
MCO 150117C00100000 C 01/17/15 100.0 1.88 2.15
MCO 150117C00105000 C 01/17/15 105.0 0.72 1.05
MCO 150117C00110000 C 01/17/15 110.0 0.30 0.53
MCO 150117C00115000 C 01/17/15 115.0 0.11 0.29
MCO 150117C00120000 C 01/17/15 120.0 0.04 0.20
MCO 150117C00125000 C 01/17/15 125.0 0.00 0.13
MCO 150117P00025000 P 01/17/15 25.0 0.00 0.04
MCO 150117P00028000 P 01/17/15 28.0 0.00 0.04
MCO 150117P00030000 P 01/17/15 30.0 0.00 0.04
MCO 150117P00033000 P 01/17/15 33.0 0.00 0.04
MCO 150117P00035000 P 01/17/15 35.0 0.00 0.14
MCO 150117P00038000 P 01/17/15 38.0 0.00 0.14
MCO 150117P00040000 P 01/17/15 40.0 0.00 0.14
MCO 150117P00042000 P 01/17/15 42.0 0.00 0.14
MCO 150117P00045000 P 01/17/15 45.0 0.00 0.14
MCO 150117P00047000 P 01/17/15 47.0 0.00 0.14
MCO 150117P00050000 P 01/17/15 50.0 0.05 0.08
MCO 150117P00052500 P 01/17/15 52.5 0.01 0.10
MCO 150117P00055000 P 01/17/15 55.0 0.05 0.14
MCO 150117P00057500 P 01/17/15 57.5 0.02 0.19
MCO 150117P00060000 P 01/17/15 60.0 0.03 0.24
MCO 150117P00062500 P 01/17/15 62.5 0.12 0.26
MCO 150117P00065000 P 01/17/15 65.0 0.09 0.33
MCO 150117P00067500 P 01/17/15 67.5 0.14 0.38
MCO 150117P00070000 P 01/17/15 70.0 0.22 0.46
MCO 150117P00072500 P 01/17/15 72.5 0.33 0.56
MCO 150117P00075000 P 01/17/15 75.0 0.47 0.72
MCO 150117P00077500 P 01/17/15 77.5 0.66 0.92
MCO 150117P00080000 P 01/17/15 80.0 0.91 1.17
MCO 150117P00082500 P 01/17/15 82.5 1.25 1.52
MCO 150117P00085000 P 01/17/15 85.0 1.67 2.00
MCO 150117P00087500 P 01/17/15 87.5 2.30 2.72
MCO 150117P00090000 P 01/17/15 90.0 3.05 3.60
MCO 150117P00092500 P 01/17/15 92.5 4.00 4.55
MCO 150117P00095000 P 01/17/15 95.0 5.15 5.75
MCO 150117P00097500 P 01/17/15 97.5 6.55 7.20
MCO 150117P00100000 P 01/17/15 100.0 8.25 8.90
MCO 150117P00105000 P 01/17/15 105.0 12.20 12.70
MCO 150117P00110000 P 01/17/15 110.0 16.80 17.30
MCO 150117P00115000 P 01/17/15 115.0 20.40 22.35
MCO 150117P00120000 P 01/17/15 120.0 25.30 27.05
MCO 150117P00125000 P 01/17/15 125.0 30.30 32.95
MCO 150220C00045000 C 02/20/15 45.0 46.75 50.20
MCO 150220C00047500 C 02/20/15 47.5 44.20 47.70
MCO 150220C00050000 C 02/20/15 50.0 41.75 45.35
MCO 150220C00055000 C 02/20/15 55.0 36.65 40.30
MCO 150220C00060000 C 02/20/15 60.0 31.85 35.30
MCO 150220C00065000 C 02/20/15 65.0 27.05 30.55
MCO 150220C00070000 C 02/20/15 70.0 22.25 25.60
MCO 150220C00075000 C 02/20/15 75.0 19.00 19.65
MCO 150220C00077500 C 02/20/15 77.5 16.85 17.45
MCO 150220C00080000 C 02/20/15 80.0 14.70 15.30
MCO 150220C00082500 C 02/20/15 82.5 12.65 13.30
MCO 150220C00085000 C 02/20/15 85.0 10.65 11.30
MCO 150220C00087500 C 02/20/15 87.5 8.80 9.55
MCO 150220C00090000 C 02/20/15 90.0 7.15 7.85
MCO 150220C00092500 C 02/20/15 92.5 5.65 6.30
MCO 150220C00095000 C 02/20/15 95.0 4.35 5.00
MCO 150220C00097500 C 02/20/15 97.5 3.25 3.95
MCO 150220C00100000 C 02/20/15 100.0 2.33 2.95
MCO 150220C00105000 C 02/20/15 105.0 1.11 1.70
MCO 150220C00110000 C 02/20/15 110.0 0.45 1.02
MCO 150220C00115000 C 02/20/15 115.0 0.17 0.57
MCO 150220C00120000 C 02/20/15 120.0 0.05 0.33
MCO 150220C00125000 C 02/20/15 125.0 0.01 0.22
MCO 150220P00045000 P 02/20/15 45.0 0.00 0.25
MCO 150220P00047500 P 02/20/15 47.5 0.00 0.25
MCO 150220P00050000 P 02/20/15 50.0 0.01 0.17
MCO 150220P00055000 P 02/20/15 55.0 0.04 0.26
MCO 150220P00060000 P 02/20/15 60.0 0.08 0.40
MCO 150220P00065000 P 02/20/15 65.0 0.17 0.51
MCO 150220P00070000 P 02/20/15 70.0 0.39 0.80
MCO 150220P00075000 P 02/20/15 75.0 0.73 1.20
MCO 150220P00077500 P 02/20/15 77.5 1.02 1.39
MCO 150220P00080000 P 02/20/15 80.0 1.37 1.83
MCO 150220P00082500 P 02/20/15 82.5 1.80 2.30
MCO 150220P00085000 P 02/20/15 85.0 2.32 2.92
MCO 150220P00087500 P 02/20/15 87.5 3.05 3.60
MCO 150220P00090000 P 02/20/15 90.0 3.85 4.45
MCO 150220P00092500 P 02/20/15 92.5 4.90 5.50
MCO 150220P00095000 P 02/20/15 95.0 6.05 6.75
MCO 150220P00097500 P 02/20/15 97.5 7.45 8.15
MCO 150220P00100000 P 02/20/15 100.0 9.05 9.80
MCO 150220P00105000 P 02/20/15 105.0 12.80 13.50
MCO 150220P00110000 P 02/20/15 110.0 17.15 17.90
MCO 150220P00115000 P 02/20/15 115.0 21.85 22.50
MCO 150220P00120000 P 02/20/15 120.0 25.55 27.50
MCO 150220P00125000 P 02/20/15 125.0 30.50 32.50

OPRA data is delayed 15 minutes.