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 (2014-11-28)Premium Content

Moodys Corp (MCO)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 141220C00065000 C 12/20/14 65.0 31.40 34.05
MCO 141220C00070000 C 12/20/14 70.0 25.55 29.25
MCO 141220C00075000 C 12/20/14 75.0 20.60 24.25
MCO 141220C00080000 C 12/20/14 80.0 16.05 19.35
MCO 141220C00082500 C 12/20/14 82.5 13.55 16.85
MCO 141220C00085000 C 12/20/14 85.0 11.10 13.40
MCO 141220C00087500 C 12/20/14 87.5 8.70 11.85
MCO 141220C00090000 C 12/20/14 90.0 6.70 7.90
MCO 141220C00092500 C 12/20/14 92.5 4.20 5.65
MCO 141220C00095000 C 12/20/14 95.0 2.41 2.91
MCO 141220C00097500 C 12/20/14 97.5 0.34 0.77
MCO 141220C00100000 C 12/20/14 100.0 0.00 0.24
MCO 141220C00105000 C 12/20/14 105.0 0.00 0.06
MCO 141220C00110000 C 12/20/14 110.0 0.01 0.05
MCO 141220C00115000 C 12/20/14 115.0 0.00 0.06
MCO 141220C00120000 C 12/20/14 120.0 0.01 0.05
MCO 141220P00065000 P 12/20/14 65.0 0.00 0.06
MCO 141220P00070000 P 12/20/14 70.0 0.00 0.06
MCO 141220P00075000 P 12/20/14 75.0 0.00 0.06
MCO 141220P00080000 P 12/20/14 80.0 0.00 0.06
MCO 141220P00082500 P 12/20/14 82.5 0.00 0.06
MCO 141220P00085000 P 12/20/14 85.0 0.00 0.06
MCO 141220P00087500 P 12/20/14 87.5 0.00 0.06
MCO 141220P00090000 P 12/20/14 90.0 0.00 0.12
MCO 141220P00092500 P 12/20/14 92.5 0.00 0.25
MCO 141220P00095000 P 12/20/14 95.0 0.01 0.25
MCO 141220P00097500 P 12/20/14 97.5 0.32 0.56
MCO 141220P00100000 P 12/20/14 100.0 2.11 2.64
MCO 141220P00105000 P 12/20/14 105.0 6.75 8.65
MCO 141220P00110000 P 12/20/14 110.0 10.70 14.05
MCO 141220P00115000 P 12/20/14 115.0 16.30 19.25
MCO 141220P00120000 P 12/20/14 120.0 20.65 24.10
MCO 150117C00025000 C 01/17/15 25.0 70.35 74.25
MCO 150117C00028000 C 01/17/15 28.0 68.20 71.35
MCO 150117C00030000 C 01/17/15 30.0 66.15 69.35
MCO 150117C00033000 C 01/17/15 33.0 62.65 66.25
MCO 150117C00035000 C 01/17/15 35.0 60.65 64.25
MCO 150117C00038000 C 01/17/15 38.0 58.20 61.35
MCO 150117C00040000 C 01/17/15 40.0 55.85 59.25
MCO 150117C00042000 C 01/17/15 42.0 53.80 57.35
MCO 150117C00045000 C 01/17/15 45.0 50.50 53.80
MCO 150117C00047000 C 01/17/15 47.0 48.95 51.80
MCO 150117C00050000 C 01/17/15 50.0 45.95 48.80
MCO 150117C00052500 C 01/17/15 52.5 43.15 46.35
MCO 150117C00055000 C 01/17/15 55.0 40.85 44.35
MCO 150117C00057500 C 01/17/15 57.5 38.35 41.85
MCO 150117C00060000 C 01/17/15 60.0 35.95 39.30
MCO 150117C00062500 C 01/17/15 62.5 33.65 36.45
MCO 150117C00065000 C 01/17/15 65.0 30.65 34.35
MCO 150117C00067500 C 01/17/15 67.5 28.45 31.40
MCO 150117C00070000 C 01/17/15 70.0 25.90 29.35
MCO 150117C00072500 C 01/17/15 72.5 23.45 26.90
MCO 150117C00075000 C 01/17/15 75.0 20.80 24.40
MCO 150117C00077500 C 01/17/15 77.5 18.40 22.05
MCO 150117C00080000 C 01/17/15 80.0 16.70 18.50
MCO 150117C00082500 C 01/17/15 82.5 13.65 16.70
MCO 150117C00085000 C 01/17/15 85.0 11.20 14.65
MCO 150117C00087500 C 01/17/15 87.5 10.10 10.75
MCO 150117C00090000 C 01/17/15 90.0 7.75 8.35
MCO 150117C00092500 C 01/17/15 92.5 5.55 6.15
MCO 150117C00095000 C 01/17/15 95.0 3.65 4.10
MCO 150117C00097500 C 01/17/15 97.5 2.07 2.53
MCO 150117C00100000 C 01/17/15 100.0 0.94 1.33
MCO 150117C00105000 C 01/17/15 105.0 0.15 0.47
MCO 150117C00110000 C 01/17/15 110.0 0.00 0.22
MCO 150117C00115000 C 01/17/15 115.0 0.00 0.13
MCO 150117C00120000 C 01/17/15 120.0 0.00 0.10
MCO 150117C00125000 C 01/17/15 125.0 0.00 0.08
MCO 150117C00130000 C 01/17/15 130.0 0.00 0.06
MCO 150117C00135000 C 01/17/15 135.0 0.00 0.05
MCO 150117C00140000 C 01/17/15 140.0 0.00 0.05
MCO 150117C00145000 C 01/17/15 145.0 0.00 0.05
MCO 150117P00025000 P 01/17/15 25.0 0.00 0.05
MCO 150117P00028000 P 01/17/15 28.0 0.00 0.05
MCO 150117P00030000 P 01/17/15 30.0 0.00 0.05
MCO 150117P00033000 P 01/17/15 33.0 0.00 0.05
MCO 150117P00035000 P 01/17/15 35.0 0.00 0.05
MCO 150117P00038000 P 01/17/15 38.0 0.00 0.05
MCO 150117P00040000 P 01/17/15 40.0 0.00 0.05
MCO 150117P00042000 P 01/17/15 42.0 0.00 0.05
MCO 150117P00045000 P 01/17/15 45.0 0.00 0.05
MCO 150117P00047000 P 01/17/15 47.0 0.00 0.05
MCO 150117P00050000 P 01/17/15 50.0 0.00 0.05
MCO 150117P00052500 P 01/17/15 52.5 0.00 0.05
MCO 150117P00055000 P 01/17/15 55.0 0.00 0.05
MCO 150117P00057500 P 01/17/15 57.5 0.00 0.05
MCO 150117P00060000 P 01/17/15 60.0 0.00 0.05
MCO 150117P00062500 P 01/17/15 62.5 0.00 0.05
MCO 150117P00065000 P 01/17/15 65.0 0.00 0.06
MCO 150117P00067500 P 01/17/15 67.5 0.00 0.09
MCO 150117P00070000 P 01/17/15 70.0 0.00 0.14
MCO 150117P00072500 P 01/17/15 72.5 0.00 0.10
MCO 150117P00075000 P 01/17/15 75.0 0.00 0.25
MCO 150117P00077500 P 01/17/15 77.5 0.01 0.26
MCO 150117P00080000 P 01/17/15 80.0 0.01 0.26
MCO 150117P00082500 P 01/17/15 82.5 0.04 0.29
MCO 150117P00085000 P 01/17/15 85.0 0.07 0.32
MCO 150117P00087500 P 01/17/15 87.5 0.17 0.42
MCO 150117P00090000 P 01/17/15 90.0 0.36 0.58
MCO 150117P00092500 P 01/17/15 92.5 0.66 0.89
MCO 150117P00095000 P 01/17/15 95.0 1.15 1.42
MCO 150117P00097500 P 01/17/15 97.5 2.04 2.64
MCO 150117P00100000 P 01/17/15 100.0 3.35 4.10
MCO 150117P00105000 P 01/17/15 105.0 7.30 7.95
MCO 150117P00110000 P 01/17/15 110.0 10.70 13.50
MCO 150117P00115000 P 01/17/15 115.0 16.10 19.50
MCO 150117P00120000 P 01/17/15 120.0 21.15 24.35
MCO 150117P00125000 P 01/17/15 125.0 25.65 29.50
MCO 150117P00130000 P 01/17/15 130.0 30.80 34.70
MCO 150117P00135000 P 01/17/15 135.0 35.80 39.70
MCO 150117P00140000 P 01/17/15 140.0 41.25 44.70
MCO 150117P00145000 P 01/17/15 145.0 45.65 49.40
MCO 150220C00045000 C 02/20/15 45.0 50.60 53.90
MCO 150220C00047500 C 02/20/15 47.5 48.20 51.40
MCO 150220C00050000 C 02/20/15 50.0 45.95 49.05
MCO 150220C00055000 C 02/20/15 55.0 41.00 44.35
MCO 150220C00060000 C 02/20/15 60.0 35.45 38.95
MCO 150220C00065000 C 02/20/15 65.0 30.95 34.45
MCO 150220C00070000 C 02/20/15 70.0 25.95 29.50
MCO 150220C00075000 C 02/20/15 75.0 21.00 24.65
MCO 150220C00077500 C 02/20/15 77.5 18.80 22.15
MCO 150220C00080000 C 02/20/15 80.0 16.40 19.75
MCO 150220C00082500 C 02/20/15 82.5 15.20 16.05
MCO 150220C00085000 C 02/20/15 85.0 12.85 13.70
MCO 150220C00087500 C 02/20/15 87.5 10.55 11.40
MCO 150220C00090000 C 02/20/15 90.0 8.45 9.30
MCO 150220C00092500 C 02/20/15 92.5 6.55 7.35
MCO 150220C00095000 C 02/20/15 95.0 4.90 5.60
MCO 150220C00097500 C 02/20/15 97.5 3.40 4.05
MCO 150220C00100000 C 02/20/15 100.0 2.27 2.91
MCO 150220C00105000 C 02/20/15 105.0 0.89 1.16
MCO 150220C00110000 C 02/20/15 110.0 0.21 0.55
MCO 150220C00115000 C 02/20/15 115.0 0.06 0.31
MCO 150220C00120000 C 02/20/15 120.0 0.02 0.27
MCO 150220C00125000 C 02/20/15 125.0 0.00 0.20
MCO 150220P00045000 P 02/20/15 45.0 0.00 0.05
MCO 150220P00047500 P 02/20/15 47.5 0.00 0.05
MCO 150220P00050000 P 02/20/15 50.0 0.00 0.06
MCO 150220P00055000 P 02/20/15 55.0 0.00 0.08
MCO 150220P00060000 P 02/20/15 60.0 0.02 0.17
MCO 150220P00065000 P 02/20/15 65.0 0.00 0.33
MCO 150220P00070000 P 02/20/15 70.0 0.10 0.47
MCO 150220P00075000 P 02/20/15 75.0 0.07 0.49
MCO 150220P00077500 P 02/20/15 77.5 0.15 0.63
MCO 150220P00080000 P 02/20/15 80.0 0.28 0.63
MCO 150220P00082500 P 02/20/15 82.5 0.35 0.79
MCO 150220P00085000 P 02/20/15 85.0 0.57 0.94
MCO 150220P00087500 P 02/20/15 87.5 0.92 1.25
MCO 150220P00090000 P 02/20/15 90.0 1.31 1.58
MCO 150220P00092500 P 02/20/15 92.5 1.89 2.33
MCO 150220P00095000 P 02/20/15 95.0 2.72 3.15
MCO 150220P00097500 P 02/20/15 97.5 3.75 4.20
MCO 150220P00100000 P 02/20/15 100.0 5.05 5.70
MCO 150220P00105000 P 02/20/15 105.0 8.40 9.30
MCO 150220P00110000 P 02/20/15 110.0 12.70 13.55
MCO 150220P00115000 P 02/20/15 115.0 16.75 19.30
MCO 150220P00120000 P 02/20/15 120.0 20.95 24.40
MCO 150220P00125000 P 02/20/15 125.0 25.95 29.45
MCO 150515C00047500 C 05/15/15 47.5 47.85 51.90
MCO 150515C00050000 C 05/15/15 50.0 45.35 49.30
MCO 150515C00055000 C 05/15/15 55.0 40.40 44.40
MCO 150515C00060000 C 05/15/15 60.0 35.55 39.45
MCO 150515C00065000 C 05/15/15 65.0 30.60 34.55
MCO 150515C00070000 C 05/15/15 70.0 25.75 29.65
MCO 150515C00075000 C 05/15/15 75.0 22.80 23.80
MCO 150515C00080000 C 05/15/15 80.0 18.05 19.05
MCO 150515C00085000 C 05/15/15 85.0 13.65 14.65
MCO 150515C00087500 C 05/15/15 87.5 11.60 12.65
MCO 150515C00090000 C 05/15/15 90.0 9.70 10.85
MCO 150515C00092500 C 05/15/15 92.5 8.00 9.15
MCO 150515C00095000 C 05/15/15 95.0 6.45 7.45
MCO 150515C00097500 C 05/15/15 97.5 5.10 6.05
MCO 150515C00100000 C 05/15/15 100.0 4.00 4.75
MCO 150515C00105000 C 05/15/15 105.0 2.20 3.00
MCO 150515C00110000 C 05/15/15 110.0 1.11 1.71
MCO 150515C00115000 C 05/15/15 115.0 0.46 1.16
MCO 150515C00120000 C 05/15/15 120.0 0.08 0.59
MCO 150515C00125000 C 05/15/15 125.0 0.00 0.54
MCO 150515C00130000 C 05/15/15 130.0 0.00 0.38
MCO 150515P00047500 P 05/15/15 47.5 0.00 0.20
MCO 150515P00050000 P 05/15/15 50.0 0.00 0.25
MCO 150515P00055000 P 05/15/15 55.0 0.00 0.41
MCO 150515P00060000 P 05/15/15 60.0 0.00 0.50
MCO 150515P00065000 P 05/15/15 65.0 0.03 0.45
MCO 150515P00070000 P 05/15/15 70.0 0.20 0.85
MCO 150515P00075000 P 05/15/15 75.0 0.31 1.20
MCO 150515P00080000 P 05/15/15 80.0 0.70 1.48
MCO 150515P00085000 P 05/15/15 85.0 1.78 2.22
MCO 150515P00087500 P 05/15/15 87.5 1.88 2.75
MCO 150515P00090000 P 05/15/15 90.0 2.54 3.40
MCO 150515P00092500 P 05/15/15 92.5 3.55 4.25
MCO 150515P00095000 P 05/15/15 95.0 4.55 5.25
MCO 150515P00097500 P 05/15/15 97.5 5.50 6.25
MCO 150515P00100000 P 05/15/15 100.0 7.05 7.70
MCO 150515P00105000 P 05/15/15 105.0 9.95 11.05
MCO 150515P00110000 P 05/15/15 110.0 13.90 14.80
MCO 150515P00115000 P 05/15/15 115.0 18.10 19.00
MCO 150515P00120000 P 05/15/15 120.0 22.65 23.50
MCO 150515P00125000 P 05/15/15 125.0 26.30 29.40
MCO 150515P00130000 P 05/15/15 130.0 31.10 34.30

OPRA data is delayed 15 minutes.