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 6 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 150717C00055000 C 07/17/15 55.0 51.90 54.75
MCO 150717C00060000 C 07/17/15 60.0 47.00 49.70
MCO 150717C00065000 C 07/17/15 65.0 41.90 44.65
MCO 150717C00070000 C 07/17/15 70.0 36.90 39.70
MCO 150717C00075000 C 07/17/15 75.0 32.55 33.75
MCO 150717C00080000 C 07/17/15 80.0 27.65 28.75
MCO 150717C00085000 C 07/17/15 85.0 22.65 23.65
MCO 150717C00090000 C 07/17/15 90.0 17.65 18.70
MCO 150717C00095000 C 07/17/15 95.0 12.80 13.60
MCO 150717C00100000 C 07/17/15 100.0 7.90 8.75
MCO 150717C00105000 C 07/17/15 105.0 3.50 4.00
MCO 150717C00110000 C 07/17/15 110.0 0.62 0.74
MCO 150717C00115000 C 07/17/15 115.0 0.00 0.13
MCO 150717C00120000 C 07/17/15 120.0 0.00 0.05
MCO 150717C00125000 C 07/17/15 125.0 0.00 0.05
MCO 150717C00130000 C 07/17/15 130.0 0.00 0.05
MCO 150717C00135000 C 07/17/15 135.0 0.00 0.05
MCO 150717C00140000 C 07/17/15 140.0 0.00 0.05
MCO 150717C00145000 C 07/17/15 145.0 0.00 0.05
MCO 150717C00150000 C 07/17/15 150.0 0.00 0.05
MCO 150717C00155000 C 07/17/15 155.0 0.00 0.05
MCO 150717C00160000 C 07/17/15 160.0 0.00 0.05
MCO 150717P00055000 P 07/17/15 55.0 0.00 0.05
MCO 150717P00060000 P 07/17/15 60.0 0.00 0.05
MCO 150717P00065000 P 07/17/15 65.0 0.00 0.05
MCO 150717P00070000 P 07/17/15 70.0 0.00 0.05
MCO 150717P00075000 P 07/17/15 75.0 0.00 0.05
MCO 150717P00080000 P 07/17/15 80.0 0.00 0.05
MCO 150717P00085000 P 07/17/15 85.0 0.00 0.05
MCO 150717P00090000 P 07/17/15 90.0 0.00 0.06
MCO 150717P00095000 P 07/17/15 95.0 0.00 0.17
MCO 150717P00100000 P 07/17/15 100.0 0.00 0.16
MCO 150717P00105000 P 07/17/15 105.0 0.38 0.54
MCO 150717P00110000 P 07/17/15 110.0 2.18 2.40
MCO 150717P00115000 P 07/17/15 115.0 6.50 7.30
MCO 150717P00120000 P 07/17/15 120.0 11.40 12.65
MCO 150717P00125000 P 07/17/15 125.0 16.40 17.45
MCO 150717P00130000 P 07/17/15 130.0 21.40 22.45
MCO 150717P00135000 P 07/17/15 135.0 26.40 27.45
MCO 150717P00140000 P 07/17/15 140.0 31.40 32.45
MCO 150717P00145000 P 07/17/15 145.0 35.95 37.75
MCO 150717P00150000 P 07/17/15 150.0 40.95 42.75
MCO 150717P00155000 P 07/17/15 155.0 45.95 47.75
MCO 150717P00160000 P 07/17/15 160.0 50.95 52.75
MCO 150821C00050000 C 08/21/15 50.0 57.55 58.90
MCO 150821C00055000 C 08/21/15 55.0 52.55 53.90
MCO 150821C00060000 C 08/21/15 60.0 47.55 48.90
MCO 150821C00065000 C 08/21/15 65.0 42.25 44.70
MCO 150821C00070000 C 08/21/15 70.0 37.55 38.90
MCO 150821C00075000 C 08/21/15 75.0 32.15 34.40
MCO 150821C00080000 C 08/21/15 80.0 27.60 28.95
MCO 150821C00082500 C 08/21/15 82.5 24.90 27.05
MCO 150821C00085000 C 08/21/15 85.0 22.85 23.85
MCO 150821C00087500 C 08/21/15 87.5 20.25 21.50
MCO 150821C00090000 C 08/21/15 90.0 17.90 18.90
MCO 150821C00092500 C 08/21/15 92.5 15.55 16.40
MCO 150821C00095000 C 08/21/15 95.0 13.35 14.05
MCO 150821C00097500 C 08/21/15 97.5 11.00 11.70
MCO 150821C00100000 C 08/21/15 100.0 8.75 9.45
MCO 150821C00105000 C 08/21/15 105.0 4.95 5.55
MCO 150821C00110000 C 08/21/15 110.0 2.34 2.57
MCO 150821C00115000 C 08/21/15 115.0 0.84 0.94
MCO 150821C00120000 C 08/21/15 120.0 0.03 0.50
MCO 150821C00125000 C 08/21/15 125.0 0.00 0.25
MCO 150821C00130000 C 08/21/15 130.0 0.00 0.14
MCO 150821C00135000 C 08/21/15 135.0 0.00 0.09
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 0.01 0.06
MCO 150821P00075000 P 08/21/15 75.0 0.00 0.09
MCO 150821P00080000 P 08/21/15 80.0 0.00 0.19
MCO 150821P00082500 P 08/21/15 82.5 0.05 0.27
MCO 150821P00085000 P 08/21/15 85.0 0.02 0.35
MCO 150821P00087500 P 08/21/15 87.5 0.08 0.44
MCO 150821P00090000 P 08/21/15 90.0 0.04 0.52
MCO 150821P00092500 P 08/21/15 92.5 0.12 0.61
MCO 150821P00095000 P 08/21/15 95.0 0.37 0.74
MCO 150821P00097500 P 08/21/15 97.5 0.64 0.73
MCO 150821P00100000 P 08/21/15 100.0 0.94 1.03
MCO 150821P00105000 P 08/21/15 105.0 2.07 2.24
MCO 150821P00110000 P 08/21/15 110.0 4.10 4.75
MCO 150821P00115000 P 08/21/15 115.0 7.60 8.25
MCO 150821P00120000 P 08/21/15 120.0 11.95 12.55
MCO 150821P00125000 P 08/21/15 125.0 15.80 18.10
MCO 150821P00130000 P 08/21/15 130.0 21.60 22.85
MCO 150821P00135000 P 08/21/15 135.0 26.55 27.60
MCO 151120C00055000 C 11/20/15 55.0 52.40 55.15
MCO 151120C00060000 C 11/20/15 60.0 47.30 50.20
MCO 151120C00065000 C 11/20/15 65.0 41.40 45.35
MCO 151120C00070000 C 11/20/15 70.0 37.35 40.30
MCO 151120C00075000 C 11/20/15 75.0 32.70 34.55
MCO 151120C00080000 C 11/20/15 80.0 27.90 29.55
MCO 151120C00085000 C 11/20/15 85.0 23.10 24.10
MCO 151120C00090000 C 11/20/15 90.0 18.60 19.45
MCO 151120C00095000 C 11/20/15 95.0 14.15 15.15
MCO 151120C00097500 C 11/20/15 97.5 12.05 13.10
MCO 151120C00100000 C 11/20/15 100.0 10.05 11.20
MCO 151120C00105000 C 11/20/15 105.0 6.75 7.55
MCO 151120C00110000 C 11/20/15 110.0 4.20 4.90
MCO 151120C00115000 C 11/20/15 115.0 2.30 2.81
MCO 151120C00120000 C 11/20/15 120.0 1.03 1.66
MCO 151120C00125000 C 11/20/15 125.0 0.40 0.89
MCO 151120C00130000 C 11/20/15 130.0 0.10 0.57
MCO 151120C00135000 C 11/20/15 135.0 0.00 0.41
MCO 151120C00140000 C 11/20/15 140.0 0.00 0.27
MCO 151120C00145000 C 11/20/15 145.0 0.00 0.19
MCO 151120C00150000 C 11/20/15 150.0 0.00 0.15
MCO 151120C00155000 C 11/20/15 155.0 0.00 0.12
MCO 151120P00055000 P 11/20/15 55.0 0.00 0.08
MCO 151120P00060000 P 11/20/15 60.0 0.00 0.16
MCO 151120P00065000 P 11/20/15 65.0 0.00 0.27
MCO 151120P00070000 P 11/20/15 70.0 0.00 0.43
MCO 151120P00075000 P 11/20/15 75.0 0.06 0.49
MCO 151120P00080000 P 11/20/15 80.0 0.24 0.64
MCO 151120P00085000 P 11/20/15 85.0 0.43 0.84
MCO 151120P00090000 P 11/20/15 90.0 0.79 1.22
MCO 151120P00095000 P 11/20/15 95.0 1.42 1.87
MCO 151120P00097500 P 11/20/15 97.5 1.89 2.22
MCO 151120P00100000 P 11/20/15 100.0 2.35 2.83
MCO 151120P00105000 P 11/20/15 105.0 3.95 4.55
MCO 151120P00110000 P 11/20/15 110.0 6.15 6.90
MCO 151120P00115000 P 11/20/15 115.0 9.10 10.15
MCO 151120P00120000 P 11/20/15 120.0 13.00 13.95
MCO 151120P00125000 P 11/20/15 125.0 17.45 18.35
MCO 151120P00130000 P 11/20/15 130.0 22.10 23.00
MCO 151120P00135000 P 11/20/15 135.0 26.25 28.30
MCO 151120P00140000 P 11/20/15 140.0 31.65 33.25
MCO 151120P00145000 P 11/20/15 145.0 36.60 38.35
MCO 151120P00150000 P 11/20/15 150.0 41.10 43.80
MCO 151120P00155000 P 11/20/15 155.0 46.05 48.75
MCO 160219C00055000 C 02/19/16 55.0 52.45 54.25
MCO 160219C00060000 C 02/19/16 60.0 47.70 49.45
MCO 160219C00065000 C 02/19/16 65.0 42.70 44.50
MCO 160219C00070000 C 02/19/16 70.0 37.60 39.40
MCO 160219C00075000 C 02/19/16 75.0 32.85 34.05
MCO 160219C00080000 C 02/19/16 80.0 27.90 29.40
MCO 160219C00085000 C 02/19/16 85.0 23.65 24.65
MCO 160219C00090000 C 02/19/16 90.0 19.15 20.30
MCO 160219C00095000 C 02/19/16 95.0 15.00 16.20
MCO 160219C00100000 C 02/19/16 100.0 11.25 12.50
MCO 160219C00105000 C 02/19/16 105.0 8.10 9.25
MCO 160219C00110000 C 02/19/16 110.0 5.50 6.35
MCO 160219C00115000 C 02/19/16 115.0 3.55 4.25
MCO 160219C00120000 C 02/19/16 120.0 2.00 2.76
MCO 160219C00125000 C 02/19/16 125.0 1.17 1.65
MCO 160219C00130000 C 02/19/16 130.0 0.59 1.08
MCO 160219C00135000 C 02/19/16 135.0 0.25 0.75
MCO 160219C00140000 C 02/19/16 140.0 0.06 0.56
MCO 160219C00145000 C 02/19/16 145.0 0.00 0.45
MCO 160219C00150000 C 02/19/16 150.0 0.00 0.33
MCO 160219C00155000 C 02/19/16 155.0 0.00 0.25
MCO 160219C00160000 C 02/19/16 160.0 0.00 0.20
MCO 160219P00055000 P 02/19/16 55.0 0.00 0.29
MCO 160219P00060000 P 02/19/16 60.0 0.00 0.45
MCO 160219P00065000 P 02/19/16 65.0 0.08 0.58
MCO 160219P00070000 P 02/19/16 70.0 0.20 0.70
MCO 160219P00075000 P 02/19/16 75.0 0.37 0.86
MCO 160219P00080000 P 02/19/16 80.0 0.62 1.11
MCO 160219P00085000 P 02/19/16 85.0 1.01 1.50
MCO 160219P00090000 P 02/19/16 90.0 1.52 2.10
MCO 160219P00095000 P 02/19/16 95.0 2.35 2.88
MCO 160219P00100000 P 02/19/16 100.0 3.50 4.25
MCO 160219P00105000 P 02/19/16 105.0 5.20 5.95
MCO 160219P00110000 P 02/19/16 110.0 7.45 8.45
MCO 160219P00115000 P 02/19/16 115.0 10.40 11.50
MCO 160219P00120000 P 02/19/16 120.0 14.00 15.10
MCO 160219P00125000 P 02/19/16 125.0 18.10 19.25
MCO 160219P00130000 P 02/19/16 130.0 22.60 23.75
MCO 160219P00135000 P 02/19/16 135.0 27.25 28.35
MCO 160219P00140000 P 02/19/16 140.0 31.70 33.20
MCO 160219P00145000 P 02/19/16 145.0 36.50 38.80
MCO 160219P00150000 P 02/19/16 150.0 41.50 43.40
MCO 160219P00155000 P 02/19/16 155.0 46.45 48.35
MCO 160219P00160000 P 02/19/16 160.0 51.40 53.70

OPRA data is delayed 15 minutes.