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 Sep 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 140920C00070000 C 09/20/14 70.0 24.75 26.75
MCO 140920C00075000 C 09/20/14 75.0 18.70 21.85
MCO 140920C00080000 C 09/20/14 80.0 13.65 17.05
MCO 140920C00082500 C 09/20/14 82.5 12.20 13.30
MCO 140920C00085000 C 09/20/14 85.0 9.75 10.80
MCO 140920C00087500 C 09/20/14 87.5 7.35 8.30
MCO 140920C00090000 C 09/20/14 90.0 4.85 5.75
MCO 140920C00092500 C 09/20/14 92.5 2.39 3.60
MCO 140920C00095000 C 09/20/14 95.0 0.43 0.60
MCO 140920C00097500 C 09/20/14 97.5 0.00 0.05
MCO 140920C00100000 C 09/20/14 100.0 0.00 0.03
MCO 140920C00105000 C 09/20/14 105.0 0.00 0.03
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 0.03
MCO 140920P00082500 P 09/20/14 82.5 0.00 0.10
MCO 140920P00085000 P 09/20/14 85.0 0.00 0.03
MCO 140920P00087500 P 09/20/14 87.5 0.00 0.03
MCO 140920P00090000 P 09/20/14 90.0 0.00 0.04
MCO 140920P00092500 P 09/20/14 92.5 0.00 0.11
MCO 140920P00095000 P 09/20/14 95.0 0.21 0.25
MCO 140920P00097500 P 09/20/14 97.5 2.09 2.37
MCO 140920P00100000 P 09/20/14 100.0 3.90 5.15
MCO 140920P00105000 P 09/20/14 105.0 8.85 10.15
MCO 140920P00110000 P 09/20/14 110.0 13.20 15.30
MCO 140920P00115000 P 09/20/14 115.0 18.10 21.40
MCO 140920P00120000 P 09/20/14 120.0 23.30 25.30
MCO 141018C00075000 C 10/18/14 75.0 19.80 21.70
MCO 141018C00080000 C 10/18/14 80.0 14.65 16.40
MCO 141018C00082500 C 10/18/14 82.5 12.40 14.00
MCO 141018C00085000 C 10/18/14 85.0 9.95 11.50
MCO 141018C00087500 C 10/18/14 87.5 7.55 9.00
MCO 141018C00090000 C 10/18/14 90.0 5.30 6.70
MCO 141018C00092500 C 10/18/14 92.5 3.50 4.05
MCO 141018C00095000 C 10/18/14 95.0 1.89 2.02
MCO 141018C00097500 C 10/18/14 97.5 0.80 0.92
MCO 141018C00100000 C 10/18/14 100.0 0.27 0.36
MCO 141018C00105000 C 10/18/14 105.0 0.01 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 0.23
MCO 141018P00082500 P 10/18/14 82.5 0.09 0.25
MCO 141018P00085000 P 10/18/14 85.0 0.07 0.26
MCO 141018P00087500 P 10/18/14 87.5 0.17 0.32
MCO 141018P00090000 P 10/18/14 90.0 0.37 0.52
MCO 141018P00092500 P 10/18/14 92.5 0.77 0.95
MCO 141018P00095000 P 10/18/14 95.0 1.59 1.72
MCO 141018P00097500 P 10/18/14 97.5 2.97 3.45
MCO 141018P00100000 P 10/18/14 100.0 4.35 5.40
MCO 141018P00105000 P 10/18/14 105.0 8.85 10.30
MCO 141018P00110000 P 10/18/14 110.0 13.00 16.35
MCO 141018P00115000 P 10/18/14 115.0 18.20 21.45
MCO 141018P00120000 P 10/18/14 120.0 22.55 26.50
MCO 141018P00125000 P 10/18/14 125.0 28.20 30.95
MCO 141122C00045000 C 11/22/14 45.0 48.65 51.85
MCO 141122C00047500 C 11/22/14 47.5 46.10 49.90
MCO 141122C00050000 C 11/22/14 50.0 43.70 46.90
MCO 141122C00055000 C 11/22/14 55.0 38.90 41.90
MCO 141122C00060000 C 11/22/14 60.0 33.80 36.95
MCO 141122C00065000 C 11/22/14 65.0 28.80 31.90
MCO 141122C00067500 C 11/22/14 67.5 27.35 29.15
MCO 141122C00070000 C 11/22/14 70.0 24.90 26.70
MCO 141122C00072500 C 11/22/14 72.5 22.45 24.10
MCO 141122C00075000 C 11/22/14 75.0 19.85 22.05
MCO 141122C00077500 C 11/22/14 77.5 17.55 19.15
MCO 141122C00080000 C 11/22/14 80.0 15.10 16.75
MCO 141122C00082500 C 11/22/14 82.5 12.95 13.45
MCO 141122C00085000 C 11/22/14 85.0 10.60 11.15
MCO 141122C00087500 C 11/22/14 87.5 8.45 8.95
MCO 141122C00090000 C 11/22/14 90.0 6.45 6.95
MCO 141122C00092500 C 11/22/14 92.5 4.70 5.15
MCO 141122C00095000 C 11/22/14 95.0 3.20 3.50
MCO 141122C00097500 C 11/22/14 97.5 2.10 2.31
MCO 141122C00100000 C 11/22/14 100.0 1.27 1.45
MCO 141122C00105000 C 11/22/14 105.0 0.41 0.51
MCO 141122C00110000 C 11/22/14 110.0 0.09 0.25
MCO 141122C00115000 C 11/22/14 115.0 0.00 0.17
MCO 141122C00120000 C 11/22/14 120.0 0.00 0.10
MCO 141122P00045000 P 11/22/14 45.0 0.00 0.14
MCO 141122P00047500 P 11/22/14 47.5 0.00 0.10
MCO 141122P00050000 P 11/22/14 50.0 0.00 0.10
MCO 141122P00055000 P 11/22/14 55.0 0.00 0.10
MCO 141122P00060000 P 11/22/14 60.0 0.02 0.14
MCO 141122P00065000 P 11/22/14 65.0 0.05 0.14
MCO 141122P00067500 P 11/22/14 67.5 0.03 0.13
MCO 141122P00070000 P 11/22/14 70.0 0.07 0.15
MCO 141122P00072500 P 11/22/14 72.5 0.09 0.23
MCO 141122P00075000 P 11/22/14 75.0 0.10 0.29
MCO 141122P00077500 P 11/22/14 77.5 0.13 0.34
MCO 141122P00080000 P 11/22/14 80.0 0.20 0.44
MCO 141122P00082500 P 11/22/14 82.5 0.33 0.54
MCO 141122P00085000 P 11/22/14 85.0 0.66 0.79
MCO 141122P00087500 P 11/22/14 87.5 1.02 1.12
MCO 141122P00090000 P 11/22/14 90.0 1.50 1.63
MCO 141122P00092500 P 11/22/14 92.5 2.19 2.35
MCO 141122P00095000 P 11/22/14 95.0 3.20 3.55
MCO 141122P00097500 P 11/22/14 97.5 4.50 4.90
MCO 141122P00100000 P 11/22/14 100.0 6.15 6.60
MCO 141122P00105000 P 11/22/14 105.0 10.20 10.75
MCO 141122P00110000 P 11/22/14 110.0 13.95 15.70
MCO 141122P00115000 P 11/22/14 115.0 18.85 20.70
MCO 141122P00120000 P 11/22/14 120.0 23.70 25.45
MCO 150117C00025000 C 01/17/15 25.0 68.55 72.15
MCO 150117C00028000 C 01/17/15 28.0 65.55 69.20
MCO 150117C00030000 C 01/17/15 30.0 63.55 67.20
MCO 150117C00033000 C 01/17/15 33.0 60.70 64.20
MCO 150117C00035000 C 01/17/15 35.0 58.55 62.05
MCO 150117C00038000 C 01/17/15 38.0 55.65 59.20
MCO 150117C00040000 C 01/17/15 40.0 53.65 57.45
MCO 150117C00042000 C 01/17/15 42.0 51.55 55.25
MCO 150117C00045000 C 01/17/15 45.0 48.60 52.30
MCO 150117C00047000 C 01/17/15 47.0 46.60 50.20
MCO 150117C00050000 C 01/17/15 50.0 43.65 47.45
MCO 150117C00052500 C 01/17/15 52.5 41.25 44.95
MCO 150117C00055000 C 01/17/15 55.0 38.65 42.25
MCO 150117C00057500 C 01/17/15 57.5 36.20 40.00
MCO 150117C00060000 C 01/17/15 60.0 34.50 36.95
MCO 150117C00062500 C 01/17/15 62.5 31.30 34.55
MCO 150117C00065000 C 01/17/15 65.0 29.90 31.65
MCO 150117C00067500 C 01/17/15 67.5 27.40 29.20
MCO 150117C00070000 C 01/17/15 70.0 25.00 26.75
MCO 150117C00072500 C 01/17/15 72.5 22.55 24.30
MCO 150117C00075000 C 01/17/15 75.0 20.25 21.90
MCO 150117C00077500 C 01/17/15 77.5 17.95 18.50
MCO 150117C00080000 C 01/17/15 80.0 15.60 16.15
MCO 150117C00082500 C 01/17/15 82.5 13.30 13.80
MCO 150117C00085000 C 01/17/15 85.0 11.10 11.70
MCO 150117C00087500 C 01/17/15 87.5 9.10 9.65
MCO 150117C00090000 C 01/17/15 90.0 7.30 7.90
MCO 150117C00092500 C 01/17/15 92.5 5.65 6.25
MCO 150117C00095000 C 01/17/15 95.0 4.25 4.80
MCO 150117C00097500 C 01/17/15 97.5 3.15 3.65
MCO 150117C00100000 C 01/17/15 100.0 2.21 2.74
MCO 150117C00105000 C 01/17/15 105.0 0.97 1.36
MCO 150117C00110000 C 01/17/15 110.0 0.39 0.64
MCO 150117C00115000 C 01/17/15 115.0 0.11 0.34
MCO 150117C00120000 C 01/17/15 120.0 0.03 0.20
MCO 150117C00125000 C 01/17/15 125.0 0.02 0.14
MCO 150117P00025000 P 01/17/15 25.0 0.00 0.14
MCO 150117P00028000 P 01/17/15 28.0 0.00 0.14
MCO 150117P00030000 P 01/17/15 30.0 0.00 0.04
MCO 150117P00033000 P 01/17/15 33.0 0.00 0.14
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 0.05
MCO 150117P00045000 P 01/17/15 45.0 0.00 0.05
MCO 150117P00047000 P 01/17/15 47.0 0.00 0.14
MCO 150117P00050000 P 01/17/15 50.0 0.01 0.14
MCO 150117P00052500 P 01/17/15 52.5 0.01 0.14
MCO 150117P00055000 P 01/17/15 55.0 0.05 0.14
MCO 150117P00057500 P 01/17/15 57.5 0.05 0.13
MCO 150117P00060000 P 01/17/15 60.0 0.02 0.18
MCO 150117P00062500 P 01/17/15 62.5 0.02 0.23
MCO 150117P00065000 P 01/17/15 65.0 0.05 0.25
MCO 150117P00067500 P 01/17/15 67.5 0.09 0.33
MCO 150117P00070000 P 01/17/15 70.0 0.15 0.40
MCO 150117P00072500 P 01/17/15 72.5 0.22 0.47
MCO 150117P00075000 P 01/17/15 75.0 0.32 0.56
MCO 150117P00077500 P 01/17/15 77.5 0.45 0.69
MCO 150117P00080000 P 01/17/15 80.0 0.60 0.85
MCO 150117P00082500 P 01/17/15 82.5 0.85 1.09
MCO 150117P00085000 P 01/17/15 85.0 1.15 1.42
MCO 150117P00087500 P 01/17/15 87.5 1.64 1.91
MCO 150117P00090000 P 01/17/15 90.0 2.26 2.63
MCO 150117P00092500 P 01/17/15 92.5 3.10 3.50
MCO 150117P00095000 P 01/17/15 95.0 4.20 4.60
MCO 150117P00097500 P 01/17/15 97.5 5.50 5.90
MCO 150117P00100000 P 01/17/15 100.0 7.00 7.50
MCO 150117P00105000 P 01/17/15 105.0 10.80 11.40
MCO 150117P00110000 P 01/17/15 110.0 15.10 15.70
MCO 150117P00115000 P 01/17/15 115.0 18.90 20.80
MCO 150117P00120000 P 01/17/15 120.0 23.40 26.50
MCO 150117P00125000 P 01/17/15 125.0 28.75 30.45
MCO 150220C00045000 C 02/20/15 45.0 48.40 52.45
MCO 150220C00047500 C 02/20/15 47.5 46.00 49.95
MCO 150220C00050000 C 02/20/15 50.0 43.40 47.50
MCO 150220C00055000 C 02/20/15 55.0 38.55 42.25
MCO 150220C00060000 C 02/20/15 60.0 33.75 37.30
MCO 150220C00065000 C 02/20/15 65.0 29.10 32.40
MCO 150220C00070000 C 02/20/15 70.0 24.15 27.60
MCO 150220C00075000 C 02/20/15 75.0 20.50 21.05
MCO 150220C00077500 C 02/20/15 77.5 17.65 19.05
MCO 150220C00080000 C 02/20/15 80.0 15.85 16.50
MCO 150220C00082500 C 02/20/15 82.5 13.70 14.35
MCO 150220C00085000 C 02/20/15 85.0 11.55 12.25
MCO 150220C00087500 C 02/20/15 87.5 9.75 10.45
MCO 150220C00090000 C 02/20/15 90.0 8.00 8.65
MCO 150220C00092500 C 02/20/15 92.5 6.40 6.90
MCO 150220C00095000 C 02/20/15 95.0 5.05 5.45
MCO 150220C00097500 C 02/20/15 97.5 3.90 4.25
MCO 150220C00100000 C 02/20/15 100.0 2.94 3.25
MCO 150220C00105000 C 02/20/15 105.0 1.60 1.76
MCO 150220C00110000 C 02/20/15 110.0 0.82 1.03
MCO 150220C00115000 C 02/20/15 115.0 0.33 0.57
MCO 150220C00120000 C 02/20/15 120.0 0.12 0.35
MCO 150220C00125000 C 02/20/15 125.0 0.05 0.21
MCO 150220P00045000 P 02/20/15 45.0 0.01 0.14
MCO 150220P00047500 P 02/20/15 47.5 0.03 0.14
MCO 150220P00050000 P 02/20/15 50.0 0.04 0.14
MCO 150220P00055000 P 02/20/15 55.0 0.05 0.19
MCO 150220P00060000 P 02/20/15 60.0 0.06 0.29
MCO 150220P00065000 P 02/20/15 65.0 0.15 0.38
MCO 150220P00070000 P 02/20/15 70.0 0.33 0.54
MCO 150220P00075000 P 02/20/15 75.0 0.59 0.83
MCO 150220P00077500 P 02/20/15 77.5 0.80 1.04
MCO 150220P00080000 P 02/20/15 80.0 1.01 1.29
MCO 150220P00082500 P 02/20/15 82.5 1.41 1.67
MCO 150220P00085000 P 02/20/15 85.0 1.77 2.14
MCO 150220P00087500 P 02/20/15 87.5 2.28 2.77
MCO 150220P00090000 P 02/20/15 90.0 3.00 3.55
MCO 150220P00092500 P 02/20/15 92.5 3.95 4.45
MCO 150220P00095000 P 02/20/15 95.0 5.05 5.60
MCO 150220P00097500 P 02/20/15 97.5 6.35 6.95
MCO 150220P00100000 P 02/20/15 100.0 7.85 8.55
MCO 150220P00105000 P 02/20/15 105.0 11.45 12.25
MCO 150220P00110000 P 02/20/15 110.0 15.75 16.40
MCO 150220P00115000 P 02/20/15 115.0 20.00 21.40
MCO 150220P00120000 P 02/20/15 120.0 23.80 27.00
MCO 150220P00125000 P 02/20/15 125.0 28.95 31.10

OPRA data is delayed 15 minutes.