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 May 26 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 150619C00055000 C 06/19/15 55.0 51.50 55.80
MCO 150619C00060000 C 06/19/15 60.0 46.50 50.80
MCO 150619C00065000 C 06/19/15 65.0 41.65 45.80
MCO 150619C00070000 C 06/19/15 70.0 37.70 40.85
MCO 150619C00075000 C 06/19/15 75.0 32.70 35.85
MCO 150619C00080000 C 06/19/15 80.0 27.65 30.95
MCO 150619C00085000 C 06/19/15 85.0 22.65 25.90
MCO 150619C00090000 C 06/19/15 90.0 17.75 20.90
MCO 150619C00095000 C 06/19/15 95.0 13.25 16.05
MCO 150619C00097500 C 06/19/15 97.5 10.85 11.65
MCO 150619C00100000 C 06/19/15 100.0 8.50 9.30
MCO 150619C00105000 C 06/19/15 105.0 4.05 4.90
MCO 150619C00110000 C 06/19/15 110.0 1.08 1.25
MCO 150619C00115000 C 06/19/15 115.0 0.09 0.26
MCO 150619C00120000 C 06/19/15 120.0 0.00 0.10
MCO 150619C00125000 C 06/19/15 125.0 0.00 0.06
MCO 150619C00130000 C 06/19/15 130.0 0.00 0.05
MCO 150619C00135000 C 06/19/15 135.0 0.00 0.13
MCO 150619C00140000 C 06/19/15 140.0 0.00 0.13
MCO 150619C00145000 C 06/19/15 145.0 0.00 0.13
MCO 150619C00150000 C 06/19/15 150.0 0.00 0.13
MCO 150619C00155000 C 06/19/15 155.0 0.00 0.13
MCO 150619P00055000 P 06/19/15 55.0 0.00 0.11
MCO 150619P00060000 P 06/19/15 60.0 0.00 0.13
MCO 150619P00065000 P 06/19/15 65.0 0.00 0.13
MCO 150619P00070000 P 06/19/15 70.0 0.00 0.13
MCO 150619P00075000 P 06/19/15 75.0 0.00 0.05
MCO 150619P00080000 P 06/19/15 80.0 0.00 0.05
MCO 150619P00085000 P 06/19/15 85.0 0.00 0.08
MCO 150619P00090000 P 06/19/15 90.0 0.00 0.15
MCO 150619P00095000 P 06/19/15 95.0 0.03 0.28
MCO 150619P00097500 P 06/19/15 97.5 0.05 0.31
MCO 150619P00100000 P 06/19/15 100.0 0.17 0.23
MCO 150619P00105000 P 06/19/15 105.0 0.64 0.78
MCO 150619P00110000 P 06/19/15 110.0 2.49 2.60
MCO 150619P00115000 P 06/19/15 115.0 6.30 6.85
MCO 150619P00120000 P 06/19/15 120.0 9.85 11.95
MCO 150619P00125000 P 06/19/15 125.0 14.15 17.35
MCO 150619P00130000 P 06/19/15 130.0 19.15 23.05
MCO 150619P00135000 P 06/19/15 135.0 24.25 28.20
MCO 150619P00140000 P 06/19/15 140.0 29.90 33.25
MCO 150619P00145000 P 06/19/15 145.0 34.15 38.40
MCO 150619P00150000 P 06/19/15 150.0 39.20 43.35
MCO 150619P00155000 P 06/19/15 155.0 44.25 48.45
MCO 150717C00055000 C 07/17/15 55.0 52.65 55.90
MCO 150717C00060000 C 07/17/15 60.0 47.65 50.90
MCO 150717C00065000 C 07/17/15 65.0 42.70 45.90
MCO 150717C00070000 C 07/17/15 70.0 37.70 40.90
MCO 150717C00075000 C 07/17/15 75.0 32.65 35.70
MCO 150717C00080000 C 07/17/15 80.0 27.90 30.90
MCO 150717C00085000 C 07/17/15 85.0 22.70 25.95
MCO 150717C00090000 C 07/17/15 90.0 17.75 21.05
MCO 150717C00095000 C 07/17/15 95.0 13.50 14.55
MCO 150717C00100000 C 07/17/15 100.0 8.85 9.95
MCO 150717C00105000 C 07/17/15 105.0 4.85 5.90
MCO 150717C00110000 C 07/17/15 110.0 1.88 2.22
MCO 150717C00115000 C 07/17/15 115.0 0.48 0.80
MCO 150717C00120000 C 07/17/15 120.0 0.03 0.37
MCO 150717C00125000 C 07/17/15 125.0 0.00 0.14
MCO 150717C00130000 C 07/17/15 130.0 0.00 0.09
MCO 150717C00135000 C 07/17/15 135.0 0.00 0.06
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 0.08
MCO 150717P00080000 P 07/17/15 80.0 0.00 0.14
MCO 150717P00085000 P 07/17/15 85.0 0.02 0.20
MCO 150717P00090000 P 07/17/15 90.0 0.04 0.38
MCO 150717P00095000 P 07/17/15 95.0 0.09 0.50
MCO 150717P00100000 P 07/17/15 100.0 0.55 0.67
MCO 150717P00105000 P 07/17/15 105.0 1.33 1.57
MCO 150717P00110000 P 07/17/15 110.0 3.10 3.60
MCO 150717P00115000 P 07/17/15 115.0 6.45 7.20
MCO 150717P00120000 P 07/17/15 120.0 11.25 11.85
MCO 150717P00125000 P 07/17/15 125.0 14.70 16.80
MCO 150717P00130000 P 07/17/15 130.0 19.80 21.95
MCO 150717P00135000 P 07/17/15 135.0 24.20 27.40
MCO 150717P00140000 P 07/17/15 140.0 29.20 32.40
MCO 150717P00145000 P 07/17/15 145.0 34.20 37.35
MCO 150717P00150000 P 07/17/15 150.0 39.20 42.40
MCO 150717P00155000 P 07/17/15 155.0 44.20 47.40
MCO 150717P00160000 P 07/17/15 160.0 49.20 52.40
MCO 150821C00050000 C 08/21/15 50.0 57.65 60.90
MCO 150821C00055000 C 08/21/15 55.0 52.70 55.90
MCO 150821C00060000 C 08/21/15 60.0 47.70 50.90
MCO 150821C00065000 C 08/21/15 65.0 42.70 45.95
MCO 150821C00070000 C 08/21/15 70.0 37.75 41.00
MCO 150821C00075000 C 08/21/15 75.0 32.85 36.00
MCO 150821C00080000 C 08/21/15 80.0 27.85 31.10
MCO 150821C00082500 C 08/21/15 82.5 25.35 28.65
MCO 150821C00085000 C 08/21/15 85.0 23.30 25.85
MCO 150821C00087500 C 08/21/15 87.5 21.00 22.20
MCO 150821C00090000 C 08/21/15 90.0 18.65 19.80
MCO 150821C00092500 C 08/21/15 92.5 16.35 17.50
MCO 150821C00095000 C 08/21/15 95.0 14.15 15.20
MCO 150821C00097500 C 08/21/15 97.5 11.80 13.00
MCO 150821C00100000 C 08/21/15 100.0 9.70 10.90
MCO 150821C00105000 C 08/21/15 105.0 6.00 7.10
MCO 150821C00110000 C 08/21/15 110.0 3.20 3.50
MCO 150821C00115000 C 08/21/15 115.0 1.37 1.58
MCO 150821C00120000 C 08/21/15 120.0 0.49 0.63
MCO 150821C00125000 C 08/21/15 125.0 0.06 0.51
MCO 150821C00130000 C 08/21/15 130.0 0.01 0.31
MCO 150821C00135000 C 08/21/15 135.0 0.00 0.17
MCO 150821P00050000 P 08/21/15 50.0 0.00 0.13
MCO 150821P00055000 P 08/21/15 55.0 0.00 0.13
MCO 150821P00060000 P 08/21/15 60.0 0.00 0.13
MCO 150821P00065000 P 08/21/15 65.0 0.00 0.08
MCO 150821P00070000 P 08/21/15 70.0 0.04 0.17
MCO 150821P00075000 P 08/21/15 75.0 0.01 0.27
MCO 150821P00080000 P 08/21/15 80.0 0.01 0.43
MCO 150821P00082500 P 08/21/15 82.5 0.07 0.47
MCO 150821P00085000 P 08/21/15 85.0 0.05 0.49
MCO 150821P00087500 P 08/21/15 87.5 0.15 0.51
MCO 150821P00090000 P 08/21/15 90.0 0.20 0.64
MCO 150821P00092500 P 08/21/15 92.5 0.34 0.74
MCO 150821P00095000 P 08/21/15 95.0 0.74 0.87
MCO 150821P00097500 P 08/21/15 97.5 0.95 1.20
MCO 150821P00100000 P 08/21/15 100.0 1.42 1.57
MCO 150821P00105000 P 08/21/15 105.0 2.64 2.89
MCO 150821P00110000 P 08/21/15 110.0 4.55 5.10
MCO 150821P00115000 P 08/21/15 115.0 7.30 8.40
MCO 150821P00120000 P 08/21/15 120.0 11.50 12.55
MCO 150821P00125000 P 08/21/15 125.0 16.30 17.25
MCO 150821P00130000 P 08/21/15 130.0 20.05 22.55
MCO 150821P00135000 P 08/21/15 135.0 24.75 27.25
MCO 151120C00055000 C 11/20/15 55.0 52.70 55.90
MCO 151120C00060000 C 11/20/15 60.0 47.80 50.95
MCO 151120C00065000 C 11/20/15 65.0 42.75 46.05
MCO 151120C00070000 C 11/20/15 70.0 37.80 41.10
MCO 151120C00075000 C 11/20/15 75.0 33.55 35.75
MCO 151120C00080000 C 11/20/15 80.0 28.65 29.85
MCO 151120C00085000 C 11/20/15 85.0 23.60 25.25
MCO 151120C00090000 C 11/20/15 90.0 19.35 20.75
MCO 151120C00095000 C 11/20/15 95.0 15.05 16.50
MCO 151120C00097500 C 11/20/15 97.5 13.15 14.50
MCO 151120C00100000 C 11/20/15 100.0 10.95 12.60
MCO 151120C00105000 C 11/20/15 105.0 7.75 9.15
MCO 151120C00110000 C 11/20/15 110.0 5.10 5.40
MCO 151120C00115000 C 11/20/15 115.0 3.00 3.35
MCO 151120C00120000 C 11/20/15 120.0 1.63 1.91
MCO 151120C00125000 C 11/20/15 125.0 0.88 1.41
MCO 151120C00130000 C 11/20/15 130.0 0.41 0.85
MCO 151120C00135000 C 11/20/15 135.0 0.13 0.61
MCO 151120C00140000 C 11/20/15 140.0 0.06 0.43
MCO 151120C00145000 C 11/20/15 145.0 0.02 0.31
MCO 151120C00150000 C 11/20/15 150.0 0.00 0.27
MCO 151120C00155000 C 11/20/15 155.0 0.00 0.22
MCO 151120P00055000 P 11/20/15 55.0 0.00 0.21
MCO 151120P00060000 P 11/20/15 60.0 0.01 0.29
MCO 151120P00065000 P 11/20/15 65.0 0.07 0.45
MCO 151120P00070000 P 11/20/15 70.0 0.16 0.50
MCO 151120P00075000 P 11/20/15 75.0 0.15 0.56
MCO 151120P00080000 P 11/20/15 80.0 0.32 0.81
MCO 151120P00085000 P 11/20/15 85.0 0.57 0.99
MCO 151120P00090000 P 11/20/15 90.0 0.97 1.42
MCO 151120P00095000 P 11/20/15 95.0 1.62 2.18
MCO 151120P00097500 P 11/20/15 97.5 2.02 2.61
MCO 151120P00100000 P 11/20/15 100.0 2.80 3.20
MCO 151120P00105000 P 11/20/15 105.0 4.05 4.80
MCO 151120P00110000 P 11/20/15 110.0 6.30 7.05
MCO 151120P00115000 P 11/20/15 115.0 9.40 10.25
MCO 151120P00120000 P 11/20/15 120.0 12.50 14.20
MCO 151120P00125000 P 11/20/15 125.0 16.80 18.15
MCO 151120P00130000 P 11/20/15 130.0 21.40 22.80
MCO 151120P00135000 P 11/20/15 135.0 26.30 27.45
MCO 151120P00140000 P 11/20/15 140.0 29.65 32.95
MCO 151120P00145000 P 11/20/15 145.0 34.55 37.85
MCO 151120P00150000 P 11/20/15 150.0 39.55 42.80
MCO 151120P00155000 P 11/20/15 155.0 44.50 47.75

OPRA data is delayed 15 minutes.