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 Jul 22 2014 12:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 140816C00045000 C 08/16/14 45.0 44.15 47.45
MCO 140816C00050000 C 08/16/14 50.0 39.15 42.45
MCO 140816C00055000 C 08/16/14 55.0 33.95 37.55
MCO 140816C00060000 C 08/16/14 60.0 29.15 32.30
MCO 140816C00065000 C 08/16/14 65.0 24.15 27.25
MCO 140816C00067500 C 08/16/14 67.5 21.90 23.95
MCO 140816C00070000 C 08/16/14 70.0 19.15 21.70
MCO 140816C00072500 C 08/16/14 72.5 17.35 18.85
MCO 140816C00075000 C 08/16/14 75.0 14.95 16.45
MCO 140816C00077500 C 08/16/14 77.5 12.45 13.95
MCO 140816C00080000 C 08/16/14 80.0 11.05 11.45
MCO 140816C00082500 C 08/16/14 82.5 8.65 9.05
MCO 140816C00085000 C 08/16/14 85.0 6.35 6.85
MCO 140816C00087500 C 08/16/14 87.5 4.40 4.80
MCO 140816C00090000 C 08/16/14 90.0 2.85 3.10
MCO 140816C00092500 C 08/16/14 92.5 1.73 1.85
MCO 140816C00095000 C 08/16/14 95.0 0.88 0.98
MCO 140816C00097500 C 08/16/14 97.5 0.41 0.47
MCO 140816C00100000 C 08/16/14 100.0 0.06 0.25
MCO 140816C00105000 C 08/16/14 105.0 0.01 0.10
MCO 140816C00110000 C 08/16/14 110.0 0.00 0.08
MCO 140816P00045000 P 08/16/14 45.0 0.00 0.03
MCO 140816P00050000 P 08/16/14 50.0 0.00 0.03
MCO 140816P00055000 P 08/16/14 55.0 0.00 0.03
MCO 140816P00060000 P 08/16/14 60.0 0.00 0.03
MCO 140816P00065000 P 08/16/14 65.0 0.00 0.03
MCO 140816P00067500 P 08/16/14 67.5 0.00 0.05
MCO 140816P00070000 P 08/16/14 70.0 0.01 0.09
MCO 140816P00072500 P 08/16/14 72.5 0.03 0.14
MCO 140816P00075000 P 08/16/14 75.0 0.05 0.23
MCO 140816P00077500 P 08/16/14 77.5 0.10 0.20
MCO 140816P00080000 P 08/16/14 80.0 0.19 0.30
MCO 140816P00082500 P 08/16/14 82.5 0.34 0.41
MCO 140816P00085000 P 08/16/14 85.0 0.62 0.70
MCO 140816P00087500 P 08/16/14 87.5 1.11 1.21
MCO 140816P00090000 P 08/16/14 90.0 1.93 2.03
MCO 140816P00092500 P 08/16/14 92.5 3.15 3.55
MCO 140816P00095000 P 08/16/14 95.0 4.80 5.45
MCO 140816P00097500 P 08/16/14 97.5 6.85 7.40
MCO 140816P00100000 P 08/16/14 100.0 8.95 9.55
MCO 140816P00105000 P 08/16/14 105.0 13.75 15.20
MCO 140816P00110000 P 08/16/14 110.0 18.55 19.55
MCO 140920C00070000 C 09/20/14 70.0 19.20 22.55
MCO 140920C00075000 C 09/20/14 75.0 14.35 17.65
MCO 140920C00080000 C 09/20/14 80.0 11.15 11.65
MCO 140920C00082500 C 09/20/14 82.5 8.85 9.35
MCO 140920C00085000 C 09/20/14 85.0 6.70 7.25
MCO 140920C00087500 C 09/20/14 87.5 4.80 5.35
MCO 140920C00090000 C 09/20/14 90.0 3.50 3.75
MCO 140920C00092500 C 09/20/14 92.5 2.35 2.51
MCO 140920C00095000 C 09/20/14 95.0 1.45 1.57
MCO 140920C00097500 C 09/20/14 97.5 0.83 0.94
MCO 140920C00100000 C 09/20/14 100.0 0.35 0.58
MCO 140920C00105000 C 09/20/14 105.0 0.07 0.28
MCO 140920C00110000 C 09/20/14 110.0 0.01 0.15
MCO 140920C00115000 C 09/20/14 115.0 0.00 0.09
MCO 140920C00120000 C 09/20/14 120.0 0.00 0.06
MCO 140920P00070000 P 09/20/14 70.0 0.08 0.22
MCO 140920P00075000 P 09/20/14 75.0 0.20 0.44
MCO 140920P00080000 P 09/20/14 80.0 0.47 0.64
MCO 140920P00082500 P 09/20/14 82.5 0.75 0.83
MCO 140920P00085000 P 09/20/14 85.0 1.18 1.28
MCO 140920P00087500 P 09/20/14 87.5 1.82 1.94
MCO 140920P00090000 P 09/20/14 90.0 2.74 3.20
MCO 140920P00092500 P 09/20/14 92.5 3.95 4.60
MCO 140920P00095000 P 09/20/14 95.0 5.55 6.25
MCO 140920P00097500 P 09/20/14 97.5 7.45 8.05
MCO 140920P00100000 P 09/20/14 100.0 9.55 10.10
MCO 140920P00105000 P 09/20/14 105.0 12.95 15.75
MCO 140920P00110000 P 09/20/14 110.0 17.80 21.15
MCO 140920P00115000 P 09/20/14 115.0 22.70 26.10
MCO 140920P00120000 P 09/20/14 120.0 27.75 31.10
MCO 141122C00045000 C 11/22/14 45.0 44.10 47.45
MCO 141122C00050000 C 11/22/14 50.0 39.05 42.80
MCO 141122C00055000 C 11/22/14 55.0 33.65 37.50
MCO 141122C00060000 C 11/22/14 60.0 29.20 32.15
MCO 141122C00065000 C 11/22/14 65.0 24.25 27.20
MCO 141122C00067500 C 11/22/14 67.5 21.85 24.75
MCO 141122C00070000 C 11/22/14 70.0 20.05 21.70
MCO 141122C00072500 C 11/22/14 72.5 18.60 19.15
MCO 141122C00075000 C 11/22/14 75.0 16.25 16.70
MCO 141122C00077500 C 11/22/14 77.5 13.95 14.60
MCO 141122C00080000 C 11/22/14 80.0 11.75 12.30
MCO 141122C00082500 C 11/22/14 82.5 9.70 10.40
MCO 141122C00085000 C 11/22/14 85.0 7.85 8.45
MCO 141122C00087500 C 11/22/14 87.5 6.40 6.75
MCO 141122C00090000 C 11/22/14 90.0 4.90 5.25
MCO 141122C00092500 C 11/22/14 92.5 3.70 4.00
MCO 141122C00095000 C 11/22/14 95.0 2.68 2.97
MCO 141122C00097500 C 11/22/14 97.5 1.81 2.13
MCO 141122C00100000 C 11/22/14 100.0 1.21 1.47
MCO 141122C00105000 C 11/22/14 105.0 0.52 0.74
MCO 141122C00110000 C 11/22/14 110.0 0.16 0.41
MCO 141122C00115000 C 11/22/14 115.0 0.04 0.26
MCO 141122C00120000 C 11/22/14 120.0 0.01 0.19
MCO 141122P00045000 P 11/22/14 45.0 0.00 0.04
MCO 141122P00050000 P 11/22/14 50.0 0.01 0.08
MCO 141122P00055000 P 11/22/14 55.0 0.02 0.15
MCO 141122P00060000 P 11/22/14 60.0 0.08 0.22
MCO 141122P00065000 P 11/22/14 65.0 0.12 0.37
MCO 141122P00067500 P 11/22/14 67.5 0.22 0.46
MCO 141122P00070000 P 11/22/14 70.0 0.42 0.60
MCO 141122P00072500 P 11/22/14 72.5 0.48 0.73
MCO 141122P00075000 P 11/22/14 75.0 0.66 0.91
MCO 141122P00077500 P 11/22/14 77.5 0.92 1.17
MCO 141122P00080000 P 11/22/14 80.0 1.32 1.59
MCO 141122P00082500 P 11/22/14 82.5 1.82 2.10
MCO 141122P00085000 P 11/22/14 85.0 2.44 2.84
MCO 141122P00087500 P 11/22/14 87.5 3.35 3.70
MCO 141122P00090000 P 11/22/14 90.0 4.35 4.80
MCO 141122P00092500 P 11/22/14 92.5 5.65 6.10
MCO 141122P00095000 P 11/22/14 95.0 7.15 7.65
MCO 141122P00097500 P 11/22/14 97.5 8.85 9.50
MCO 141122P00100000 P 11/22/14 100.0 10.70 11.45
MCO 141122P00105000 P 11/22/14 105.0 14.75 15.60
MCO 141122P00110000 P 11/22/14 110.0 19.45 20.15
MCO 141122P00115000 P 11/22/14 115.0 23.05 26.55
MCO 141122P00120000 P 11/22/14 120.0 27.90 31.45
MCO 150117C00025000 C 01/17/15 25.0 64.45 67.50
MCO 150117C00028000 C 01/17/15 28.0 61.45 64.50
MCO 150117C00030000 C 01/17/15 30.0 59.45 62.50
MCO 150117C00033000 C 01/17/15 33.0 56.45 59.50
MCO 150117C00035000 C 01/17/15 35.0 54.45 57.50
MCO 150117C00038000 C 01/17/15 38.0 50.95 54.55
MCO 150117C00040000 C 01/17/15 40.0 48.95 52.55
MCO 150117C00042000 C 01/17/15 42.0 47.20 50.70
MCO 150117C00045000 C 01/17/15 45.0 44.35 47.45
MCO 150117C00047000 C 01/17/15 47.0 42.30 45.50
MCO 150117C00050000 C 01/17/15 50.0 39.35 42.90
MCO 150117C00052500 C 01/17/15 52.5 36.45 39.95
MCO 150117C00055000 C 01/17/15 55.0 33.95 37.45
MCO 150117C00057500 C 01/17/15 57.5 31.95 35.00
MCO 150117C00060000 C 01/17/15 60.0 29.30 32.55
MCO 150117C00062500 C 01/17/15 62.5 26.25 30.10
MCO 150117C00065000 C 01/17/15 65.0 24.20 27.65
MCO 150117C00067500 C 01/17/15 67.5 22.50 24.25
MCO 150117C00070000 C 01/17/15 70.0 21.10 21.75
MCO 150117C00072500 C 01/17/15 72.5 18.75 19.35
MCO 150117C00075000 C 01/17/15 75.0 16.45 17.00
MCO 150117C00077500 C 01/17/15 77.5 14.25 14.90
MCO 150117C00080000 C 01/17/15 80.0 12.20 12.90
MCO 150117C00082500 C 01/17/15 82.5 10.25 10.85
MCO 150117C00085000 C 01/17/15 85.0 8.45 9.10
MCO 150117C00087500 C 01/17/15 87.5 6.85 7.50
MCO 150117C00090000 C 01/17/15 90.0 5.50 6.00
MCO 150117C00092500 C 01/17/15 92.5 4.25 4.75
MCO 150117C00095000 C 01/17/15 95.0 3.30 3.70
MCO 150117C00097500 C 01/17/15 97.5 2.48 2.91
MCO 150117C00100000 C 01/17/15 100.0 1.84 2.24
MCO 150117C00105000 C 01/17/15 105.0 0.98 1.23
MCO 150117C00110000 C 01/17/15 110.0 0.47 0.72
MCO 150117C00115000 C 01/17/15 115.0 0.18 0.43
MCO 150117C00120000 C 01/17/15 120.0 0.05 0.28
MCO 150117C00125000 C 01/17/15 125.0 0.00 0.20
MCO 150117P00025000 P 01/17/15 25.0 0.00 0.03
MCO 150117P00028000 P 01/17/15 28.0 0.00 0.03
MCO 150117P00030000 P 01/17/15 30.0 0.00 0.03
MCO 150117P00033000 P 01/17/15 33.0 0.00 0.03
MCO 150117P00035000 P 01/17/15 35.0 0.00 0.03
MCO 150117P00038000 P 01/17/15 38.0 0.00 0.03
MCO 150117P00040000 P 01/17/15 40.0 0.00 0.04
MCO 150117P00042000 P 01/17/15 42.0 0.00 0.05
MCO 150117P00045000 P 01/17/15 45.0 0.00 0.08
MCO 150117P00047000 P 01/17/15 47.0 0.01 0.11
MCO 150117P00050000 P 01/17/15 50.0 0.02 0.15
MCO 150117P00052500 P 01/17/15 52.5 0.03 0.20
MCO 150117P00055000 P 01/17/15 55.0 0.05 0.25
MCO 150117P00057500 P 01/17/15 57.5 0.08 0.32
MCO 150117P00060000 P 01/17/15 60.0 0.14 0.38
MCO 150117P00062500 P 01/17/15 62.5 0.20 0.43
MCO 150117P00065000 P 01/17/15 65.0 0.32 0.55
MCO 150117P00067500 P 01/17/15 67.5 0.39 0.63
MCO 150117P00070000 P 01/17/15 70.0 0.62 0.87
MCO 150117P00072500 P 01/17/15 72.5 0.82 1.07
MCO 150117P00075000 P 01/17/15 75.0 1.02 1.29
MCO 150117P00077500 P 01/17/15 77.5 1.41 1.70
MCO 150117P00080000 P 01/17/15 80.0 1.86 2.17
MCO 150117P00082500 P 01/17/15 82.5 2.41 2.87
MCO 150117P00085000 P 01/17/15 85.0 3.15 3.65
MCO 150117P00087500 P 01/17/15 87.5 4.10 4.60
MCO 150117P00090000 P 01/17/15 90.0 5.20 5.75
MCO 150117P00092500 P 01/17/15 92.5 6.35 7.05
MCO 150117P00095000 P 01/17/15 95.0 7.90 8.55
MCO 150117P00097500 P 01/17/15 97.5 9.45 10.25
MCO 150117P00100000 P 01/17/15 100.0 11.25 12.10
MCO 150117P00105000 P 01/17/15 105.0 15.30 16.05
MCO 150117P00110000 P 01/17/15 110.0 19.75 20.40
MCO 150117P00115000 P 01/17/15 115.0 24.15 25.50
MCO 150117P00120000 P 01/17/15 120.0 28.35 30.50
MCO 150117P00125000 P 01/17/15 125.0 33.30 35.50
MCO 150220C00045000 C 02/20/15 45.0 43.65 47.80
MCO 150220C00050000 C 02/20/15 50.0 38.65 42.95
MCO 150220C00055000 C 02/20/15 55.0 33.65 37.90
MCO 150220C00060000 C 02/20/15 60.0 28.75 32.80
MCO 150220C00065000 C 02/20/15 65.0 24.30 28.20
MCO 150220C00070000 C 02/20/15 70.0 21.25 22.05
MCO 150220C00075000 C 02/20/15 75.0 16.75 17.50
MCO 150220C00077500 C 02/20/15 77.5 14.65 15.35
MCO 150220C00080000 C 02/20/15 80.0 12.65 13.45
MCO 150220C00082500 C 02/20/15 82.5 10.80 11.50
MCO 150220C00085000 C 02/20/15 85.0 9.10 9.95
MCO 150220C00087500 C 02/20/15 87.5 7.75 8.30
MCO 150220C00090000 C 02/20/15 90.0 6.30 6.90
MCO 150220C00092500 C 02/20/15 92.5 4.95 5.60
MCO 150220C00095000 C 02/20/15 95.0 3.90 4.85
MCO 150220C00097500 C 02/20/15 97.5 3.15 3.60
MCO 150220C00100000 C 02/20/15 100.0 2.43 3.05
MCO 150220C00105000 C 02/20/15 105.0 1.23 2.02
MCO 150220C00110000 C 02/20/15 110.0 0.64 1.11
MCO 150220C00115000 C 02/20/15 115.0 0.32 0.82
MCO 150220C00120000 C 02/20/15 120.0 0.15 0.52
MCO 150220P00045000 P 02/20/15 45.0 0.01 0.15
MCO 150220P00050000 P 02/20/15 50.0 0.05 0.26
MCO 150220P00055000 P 02/20/15 55.0 0.10 0.34
MCO 150220P00060000 P 02/20/15 60.0 0.20 0.49
MCO 150220P00065000 P 02/20/15 65.0 0.38 0.73
MCO 150220P00070000 P 02/20/15 70.0 0.72 1.14
MCO 150220P00075000 P 02/20/15 75.0 1.37 1.82
MCO 150220P00077500 P 02/20/15 77.5 1.80 2.40
MCO 150220P00080000 P 02/20/15 80.0 2.34 2.93
MCO 150220P00082500 P 02/20/15 82.5 3.05 3.65
MCO 150220P00085000 P 02/20/15 85.0 3.85 4.45
MCO 150220P00087500 P 02/20/15 87.5 4.80 5.50
MCO 150220P00090000 P 02/20/15 90.0 5.95 6.65
MCO 150220P00092500 P 02/20/15 92.5 7.25 8.10
MCO 150220P00095000 P 02/20/15 95.0 8.70 9.45
MCO 150220P00097500 P 02/20/15 97.5 10.35 10.80
MCO 150220P00100000 P 02/20/15 100.0 12.10 12.95
MCO 150220P00105000 P 02/20/15 105.0 16.00 16.85
MCO 150220P00110000 P 02/20/15 110.0 20.30 21.10
MCO 150220P00115000 P 02/20/15 115.0 24.70 25.60
MCO 150220P00120000 P 02/20/15 120.0 28.10 32.25

OPRA data is delayed 15 minutes.