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 (2014-05-30)Premium Content

Moodys Corp (MCO)
As of Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 140920C00070000 C 09/20/14 70.0 20.35 23.75
MCO 140920C00075000 C 09/20/14 75.0 16.10 18.85
MCO 140920C00080000 C 09/20/14 80.0 11.15 13.80
MCO 140920C00082500 C 09/20/14 82.5 9.30 10.55
MCO 140920C00085000 C 09/20/14 85.0 7.55 7.95
MCO 140920C00087500 C 09/20/14 87.5 5.25 5.65
MCO 140920C00090000 C 09/20/14 90.0 3.25 3.60
MCO 140920C00092500 C 09/20/14 92.5 1.62 1.73
MCO 140920C00095000 C 09/20/14 95.0 0.62 0.78
MCO 140920C00097500 C 09/20/14 97.5 0.10 0.25
MCO 140920C00100000 C 09/20/14 100.0 0.00 0.05
MCO 140920C00105000 C 09/20/14 105.0 0.00 0.05
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 0.04
MCO 140920P00075000 P 09/20/14 75.0 0.00 0.06
MCO 140920P00080000 P 09/20/14 80.0 0.03 0.14
MCO 140920P00082500 P 09/20/14 82.5 0.02 0.20
MCO 140920P00085000 P 09/20/14 85.0 0.13 0.30
MCO 140920P00087500 P 09/20/14 87.5 0.32 0.39
MCO 140920P00090000 P 09/20/14 90.0 0.71 0.82
MCO 140920P00092500 P 09/20/14 92.5 1.56 1.90
MCO 140920P00095000 P 09/20/14 95.0 3.00 3.35
MCO 140920P00097500 P 09/20/14 97.5 4.95 5.35
MCO 140920P00100000 P 09/20/14 100.0 7.10 7.75
MCO 140920P00105000 P 09/20/14 105.0 11.25 12.75
MCO 140920P00110000 P 09/20/14 110.0 16.25 17.75
MCO 140920P00115000 P 09/20/14 115.0 21.25 22.75
MCO 140920P00120000 P 09/20/14 120.0 26.25 27.75
MCO 141018C00075000 C 10/18/14 75.0 15.55 18.75
MCO 141018C00080000 C 10/18/14 80.0 10.60 14.00
MCO 141018C00082500 C 10/18/14 82.5 8.25 11.60
MCO 141018C00085000 C 10/18/14 85.0 7.55 8.50
MCO 141018C00087500 C 10/18/14 87.5 5.40 6.35
MCO 141018C00090000 C 10/18/14 90.0 4.00 4.40
MCO 141018C00092500 C 10/18/14 92.5 2.45 2.76
MCO 141018C00095000 C 10/18/14 95.0 1.36 1.58
MCO 141018C00097500 C 10/18/14 97.5 0.68 0.82
MCO 141018C00100000 C 10/18/14 100.0 0.31 0.40
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 0.04 0.25
MCO 141018P00080000 P 10/18/14 80.0 0.15 0.37
MCO 141018P00082500 P 10/18/14 82.5 0.29 0.47
MCO 141018P00085000 P 10/18/14 85.0 0.50 0.69
MCO 141018P00087500 P 10/18/14 87.5 0.82 1.11
MCO 141018P00090000 P 10/18/14 90.0 1.40 1.81
MCO 141018P00092500 P 10/18/14 92.5 2.29 2.58
MCO 141018P00095000 P 10/18/14 95.0 3.65 4.40
MCO 141018P00097500 P 10/18/14 97.5 5.30 6.30
MCO 141018P00100000 P 10/18/14 100.0 7.40 8.55
MCO 141018P00105000 P 10/18/14 105.0 11.35 13.35
MCO 141018P00110000 P 10/18/14 110.0 16.40 18.30
MCO 141018P00115000 P 10/18/14 115.0 21.15 23.35
MCO 141018P00120000 P 10/18/14 120.0 26.05 28.40
MCO 141018P00125000 P 10/18/14 125.0 31.40 33.35
MCO 141122C00045000 C 11/22/14 45.0 45.35 48.85
MCO 141122C00047500 C 11/22/14 47.5 42.85 46.30
MCO 141122C00050000 C 11/22/14 50.0 40.45 43.80
MCO 141122C00055000 C 11/22/14 55.0 35.40 39.05
MCO 141122C00060000 C 11/22/14 60.0 30.40 33.95
MCO 141122C00065000 C 11/22/14 65.0 25.50 29.00
MCO 141122C00067500 C 11/22/14 67.5 23.05 26.65
MCO 141122C00070000 C 11/22/14 70.0 20.55 23.95
MCO 141122C00072500 C 11/22/14 72.5 18.20 21.75
MCO 141122C00075000 C 11/22/14 75.0 15.70 19.10
MCO 141122C00077500 C 11/22/14 77.5 15.30 15.85
MCO 141122C00080000 C 11/22/14 80.0 12.95 13.55
MCO 141122C00082500 C 11/22/14 82.5 10.70 11.35
MCO 141122C00085000 C 11/22/14 85.0 8.55 9.30
MCO 141122C00087500 C 11/22/14 87.5 6.65 7.30
MCO 141122C00090000 C 11/22/14 90.0 4.90 5.45
MCO 141122C00092500 C 11/22/14 92.5 3.55 4.00
MCO 141122C00095000 C 11/22/14 95.0 2.39 2.77
MCO 141122C00097500 C 11/22/14 97.5 1.55 1.82
MCO 141122C00100000 C 11/22/14 100.0 0.85 1.17
MCO 141122C00105000 C 11/22/14 105.0 0.32 0.47
MCO 141122C00110000 C 11/22/14 110.0 0.09 0.26
MCO 141122C00115000 C 11/22/14 115.0 0.02 0.18
MCO 141122C00120000 C 11/22/14 120.0 0.00 0.12
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 0.12
MCO 141122P00065000 P 11/22/14 65.0 0.04 0.21
MCO 141122P00067500 P 11/22/14 67.5 0.06 0.27
MCO 141122P00070000 P 11/22/14 70.0 0.10 0.31
MCO 141122P00072500 P 11/22/14 72.5 0.17 0.42
MCO 141122P00075000 P 11/22/14 75.0 0.27 0.49
MCO 141122P00077500 P 11/22/14 77.5 0.40 0.59
MCO 141122P00080000 P 11/22/14 80.0 0.60 0.85
MCO 141122P00082500 P 11/22/14 82.5 0.88 1.05
MCO 141122P00085000 P 11/22/14 85.0 1.26 1.55
MCO 141122P00087500 P 11/22/14 87.5 1.84 2.16
MCO 141122P00090000 P 11/22/14 90.0 2.59 3.05
MCO 141122P00092500 P 11/22/14 92.5 3.60 3.90
MCO 141122P00095000 P 11/22/14 95.0 4.90 5.65
MCO 141122P00097500 P 11/22/14 97.5 6.50 7.30
MCO 141122P00100000 P 11/22/14 100.0 8.45 9.15
MCO 141122P00105000 P 11/22/14 105.0 12.80 13.35
MCO 141122P00110000 P 11/22/14 110.0 16.60 18.30
MCO 141122P00115000 P 11/22/14 115.0 21.50 23.30
MCO 141122P00120000 P 11/22/14 120.0 26.50 28.30
MCO 150117C00025000 C 01/17/15 25.0 65.45 69.40
MCO 150117C00028000 C 01/17/15 28.0 62.35 66.25
MCO 150117C00030000 C 01/17/15 30.0 60.50 64.25
MCO 150117C00033000 C 01/17/15 33.0 57.35 61.25
MCO 150117C00035000 C 01/17/15 35.0 55.50 59.45
MCO 150117C00038000 C 01/17/15 38.0 52.45 56.45
MCO 150117C00040000 C 01/17/15 40.0 50.50 54.25
MCO 150117C00042000 C 01/17/15 42.0 48.45 52.45
MCO 150117C00045000 C 01/17/15 45.0 45.40 49.30
MCO 150117C00047000 C 01/17/15 47.0 43.45 47.45
MCO 150117C00050000 C 01/17/15 50.0 40.40 44.50
MCO 150117C00052500 C 01/17/15 52.5 37.90 42.00
MCO 150117C00055000 C 01/17/15 55.0 35.45 39.45
MCO 150117C00057500 C 01/17/15 57.5 32.95 37.00
MCO 150117C00060000 C 01/17/15 60.0 30.60 34.50
MCO 150117C00062500 C 01/17/15 62.5 27.95 31.60
MCO 150117C00065000 C 01/17/15 65.0 25.55 29.50
MCO 150117C00067500 C 01/17/15 67.5 23.10 27.10
MCO 150117C00070000 C 01/17/15 70.0 20.85 23.90
MCO 150117C00072500 C 01/17/15 72.5 19.20 21.65
MCO 150117C00075000 C 01/17/15 75.0 17.85 18.55
MCO 150117C00077500 C 01/17/15 77.5 15.60 16.20
MCO 150117C00080000 C 01/17/15 80.0 13.35 14.05
MCO 150117C00082500 C 01/17/15 82.5 11.20 12.00
MCO 150117C00085000 C 01/17/15 85.0 9.20 9.90
MCO 150117C00087500 C 01/17/15 87.5 7.40 8.15
MCO 150117C00090000 C 01/17/15 90.0 5.80 6.50
MCO 150117C00092500 C 01/17/15 92.5 4.40 5.00
MCO 150117C00095000 C 01/17/15 95.0 3.20 3.85
MCO 150117C00097500 C 01/17/15 97.5 2.21 2.81
MCO 150117C00100000 C 01/17/15 100.0 1.49 2.05
MCO 150117C00105000 C 01/17/15 105.0 0.59 1.13
MCO 150117C00110000 C 01/17/15 110.0 0.20 0.56
MCO 150117C00115000 C 01/17/15 115.0 0.05 0.33
MCO 150117C00120000 C 01/17/15 120.0 0.00 0.22
MCO 150117C00125000 C 01/17/15 125.0 0.00 0.14
MCO 150117P00025000 P 01/17/15 25.0 0.00 0.24
MCO 150117P00028000 P 01/17/15 28.0 0.00 0.24
MCO 150117P00030000 P 01/17/15 30.0 0.00 0.25
MCO 150117P00033000 P 01/17/15 33.0 0.00 0.25
MCO 150117P00035000 P 01/17/15 35.0 0.00 0.25
MCO 150117P00038000 P 01/17/15 38.0 0.00 0.25
MCO 150117P00040000 P 01/17/15 40.0 0.00 0.25
MCO 150117P00042000 P 01/17/15 42.0 0.00 0.25
MCO 150117P00045000 P 01/17/15 45.0 0.00 0.25
MCO 150117P00047000 P 01/17/15 47.0 0.00 0.09
MCO 150117P00050000 P 01/17/15 50.0 0.05 0.22
MCO 150117P00052500 P 01/17/15 52.5 0.00 0.14
MCO 150117P00055000 P 01/17/15 55.0 0.01 0.19
MCO 150117P00057500 P 01/17/15 57.5 0.03 0.25
MCO 150117P00060000 P 01/17/15 60.0 0.05 0.30
MCO 150117P00062500 P 01/17/15 62.5 0.08 0.34
MCO 150117P00065000 P 01/17/15 65.0 0.10 0.39
MCO 150117P00067500 P 01/17/15 67.5 0.18 0.48
MCO 150117P00070000 P 01/17/15 70.0 0.29 0.49
MCO 150117P00072500 P 01/17/15 72.5 0.38 0.81
MCO 150117P00075000 P 01/17/15 75.0 0.53 0.96
MCO 150117P00077500 P 01/17/15 77.5 0.76 1.28
MCO 150117P00080000 P 01/17/15 80.0 1.07 1.56
MCO 150117P00082500 P 01/17/15 82.5 1.51 2.01
MCO 150117P00085000 P 01/17/15 85.0 2.00 2.58
MCO 150117P00087500 P 01/17/15 87.5 2.80 3.35
MCO 150117P00090000 P 01/17/15 90.0 3.60 4.30
MCO 150117P00092500 P 01/17/15 92.5 4.65 5.40
MCO 150117P00095000 P 01/17/15 95.0 5.90 6.75
MCO 150117P00097500 P 01/17/15 97.5 7.45 8.30
MCO 150117P00100000 P 01/17/15 100.0 9.15 10.00
MCO 150117P00105000 P 01/17/15 105.0 13.15 13.90
MCO 150117P00110000 P 01/17/15 110.0 17.75 18.40
MCO 150117P00115000 P 01/17/15 115.0 21.45 24.35
MCO 150117P00120000 P 01/17/15 120.0 26.00 28.40
MCO 150117P00125000 P 01/17/15 125.0 30.90 33.40
MCO 150220C00045000 C 02/20/15 45.0 45.40 49.50
MCO 150220C00047500 C 02/20/15 47.5 42.95 47.00
MCO 150220C00050000 C 02/20/15 50.0 40.50 44.50
MCO 150220C00055000 C 02/20/15 55.0 35.40 39.50
MCO 150220C00060000 C 02/20/15 60.0 30.50 34.50
MCO 150220C00065000 C 02/20/15 65.0 25.60 29.55
MCO 150220C00070000 C 02/20/15 70.0 20.95 24.50
MCO 150220C00075000 C 02/20/15 75.0 18.15 18.80
MCO 150220C00077500 C 02/20/15 77.5 15.90 16.65
MCO 150220C00080000 C 02/20/15 80.0 13.75 14.60
MCO 150220C00082500 C 02/20/15 82.5 11.70 12.65
MCO 150220C00085000 C 02/20/15 85.0 9.80 10.80
MCO 150220C00087500 C 02/20/15 87.5 8.05 9.10
MCO 150220C00090000 C 02/20/15 90.0 6.45 7.40
MCO 150220C00092500 C 02/20/15 92.5 5.10 6.10
MCO 150220C00095000 C 02/20/15 95.0 3.90 4.95
MCO 150220C00097500 C 02/20/15 97.5 2.86 3.90
MCO 150220C00100000 C 02/20/15 100.0 2.20 3.05
MCO 150220C00105000 C 02/20/15 105.0 0.97 1.75
MCO 150220C00110000 C 02/20/15 110.0 0.41 0.95
MCO 150220C00115000 C 02/20/15 115.0 0.15 0.60
MCO 150220C00120000 C 02/20/15 120.0 0.05 0.36
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 0.01 0.28
MCO 150220P00050000 P 02/20/15 50.0 0.02 0.24
MCO 150220P00055000 P 02/20/15 55.0 0.06 0.33
MCO 150220P00060000 P 02/20/15 60.0 0.12 0.48
MCO 150220P00065000 P 02/20/15 65.0 0.23 0.57
MCO 150220P00070000 P 02/20/15 70.0 0.42 0.82
MCO 150220P00075000 P 02/20/15 75.0 0.79 1.48
MCO 150220P00077500 P 02/20/15 77.5 1.07 1.83
MCO 150220P00080000 P 02/20/15 80.0 1.43 2.27
MCO 150220P00082500 P 02/20/15 82.5 2.13 2.80
MCO 150220P00085000 P 02/20/15 85.0 2.52 3.45
MCO 150220P00087500 P 02/20/15 87.5 3.55 4.25
MCO 150220P00090000 P 02/20/15 90.0 4.55 5.20
MCO 150220P00092500 P 02/20/15 92.5 5.70 6.35
MCO 150220P00095000 P 02/20/15 95.0 6.85 7.70
MCO 150220P00097500 P 02/20/15 97.5 8.35 9.25
MCO 150220P00100000 P 02/20/15 100.0 9.95 10.90
MCO 150220P00105000 P 02/20/15 105.0 13.80 14.70
MCO 150220P00110000 P 02/20/15 110.0 18.20 18.95
MCO 150220P00115000 P 02/20/15 115.0 22.85 23.60
MCO 150220P00120000 P 02/20/15 120.0 26.25 30.20
MCO 150220P00125000 P 02/20/15 125.0 31.20 35.10

OPRA data is delayed 15 minutes.