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 Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 141018C00075000 C 10/18/14 75.0 17.15 19.95
MCO 141018C00080000 C 10/18/14 80.0 12.25 14.85
MCO 141018C00082500 C 10/18/14 82.5 9.85 12.50
MCO 141018C00085000 C 10/18/14 85.0 7.50 8.35
MCO 141018C00087500 C 10/18/14 87.5 5.15 6.60
MCO 141018C00090000 C 10/18/14 90.0 3.10 4.10
MCO 141018C00092500 C 10/18/14 92.5 1.56 1.73
MCO 141018C00095000 C 10/18/14 95.0 0.53 0.69
MCO 141018C00097500 C 10/18/14 97.5 0.12 0.23
MCO 141018C00100000 C 10/18/14 100.0 0.01 0.27
MCO 141018C00105000 C 10/18/14 105.0 0.00 0.16
MCO 141018C00110000 C 10/18/14 110.0 0.00 0.16
MCO 141018C00115000 C 10/18/14 115.0 0.00 0.16
MCO 141018C00120000 C 10/18/14 120.0 0.00 0.15
MCO 141018C00125000 C 10/18/14 125.0 0.00 0.16
MCO 141018P00075000 P 10/18/14 75.0 0.00 0.15
MCO 141018P00080000 P 10/18/14 80.0 0.00 0.15
MCO 141018P00082500 P 10/18/14 82.5 0.01 0.15
MCO 141018P00085000 P 10/18/14 85.0 0.04 0.20
MCO 141018P00087500 P 10/18/14 87.5 0.19 0.34
MCO 141018P00090000 P 10/18/14 90.0 0.62 0.76
MCO 141018P00092500 P 10/18/14 92.5 1.36 1.54
MCO 141018P00095000 P 10/18/14 95.0 2.62 3.20
MCO 141018P00097500 P 10/18/14 97.5 2.83 5.35
MCO 141018P00100000 P 10/18/14 100.0 5.15 7.75
MCO 141018P00105000 P 10/18/14 105.0 10.10 12.70
MCO 141018P00110000 P 10/18/14 110.0 15.15 17.75
MCO 141018P00115000 P 10/18/14 115.0 20.15 22.85
MCO 141018P00120000 P 10/18/14 120.0 25.15 27.85
MCO 141018P00125000 P 10/18/14 125.0 30.10 32.80
MCO 141122C00045000 C 11/22/14 45.0 47.15 48.65
MCO 141122C00047500 C 11/22/14 47.5 44.75 47.45
MCO 141122C00050000 C 11/22/14 50.0 42.25 43.65
MCO 141122C00055000 C 11/22/14 55.0 37.40 38.65
MCO 141122C00060000 C 11/22/14 60.0 32.35 33.65
MCO 141122C00065000 C 11/22/14 65.0 27.30 28.65
MCO 141122C00067500 C 11/22/14 67.5 24.80 26.15
MCO 141122C00070000 C 11/22/14 70.0 22.40 25.00
MCO 141122C00072500 C 11/22/14 72.5 19.85 22.55
MCO 141122C00075000 C 11/22/14 75.0 17.35 18.65
MCO 141122C00077500 C 11/22/14 77.5 15.15 16.15
MCO 141122C00080000 C 11/22/14 80.0 12.85 13.35
MCO 141122C00082500 C 11/22/14 82.5 10.50 11.05
MCO 141122C00085000 C 11/22/14 85.0 8.25 8.85
MCO 141122C00087500 C 11/22/14 87.5 6.15 6.80
MCO 141122C00090000 C 11/22/14 90.0 4.45 4.95
MCO 141122C00092500 C 11/22/14 92.5 3.05 3.40
MCO 141122C00095000 C 11/22/14 95.0 1.96 2.06
MCO 141122C00097500 C 11/22/14 97.5 1.11 1.27
MCO 141122C00100000 C 11/22/14 100.0 0.61 0.72
MCO 141122C00105000 C 11/22/14 105.0 0.14 0.24
MCO 141122C00110000 C 11/22/14 110.0 0.01 0.15
MCO 141122C00115000 C 11/22/14 115.0 0.00 0.09
MCO 141122C00120000 C 11/22/14 120.0 0.00 0.06
MCO 141122P00045000 P 11/22/14 45.0 0.00 0.03
MCO 141122P00047500 P 11/22/14 47.5 0.00 0.04
MCO 141122P00050000 P 11/22/14 50.0 0.00 0.04
MCO 141122P00055000 P 11/22/14 55.0 0.00 0.05
MCO 141122P00060000 P 11/22/14 60.0 0.02 0.06
MCO 141122P00065000 P 11/22/14 65.0 0.00 0.09
MCO 141122P00067500 P 11/22/14 67.5 0.01 0.12
MCO 141122P00070000 P 11/22/14 70.0 0.04 0.15
MCO 141122P00072500 P 11/22/14 72.5 0.05 0.21
MCO 141122P00075000 P 11/22/14 75.0 0.05 0.28
MCO 141122P00077500 P 11/22/14 77.5 0.17 0.34
MCO 141122P00080000 P 11/22/14 80.0 0.30 0.46
MCO 141122P00082500 P 11/22/14 82.5 0.55 0.67
MCO 141122P00085000 P 11/22/14 85.0 0.88 0.97
MCO 141122P00087500 P 11/22/14 87.5 1.37 1.47
MCO 141122P00090000 P 11/22/14 90.0 1.89 2.19
MCO 141122P00092500 P 11/22/14 92.5 3.00 3.35
MCO 141122P00095000 P 11/22/14 95.0 4.25 4.75
MCO 141122P00097500 P 11/22/14 97.5 5.95 6.50
MCO 141122P00100000 P 11/22/14 100.0 7.85 8.50
MCO 141122P00105000 P 11/22/14 105.0 12.50 12.90
MCO 141122P00110000 P 11/22/14 110.0 15.35 18.10
MCO 141122P00115000 P 11/22/14 115.0 20.40 23.05
MCO 141122P00120000 P 11/22/14 120.0 25.30 27.95
MCO 150117C00025000 C 01/17/15 25.0 67.15 69.80
MCO 150117C00028000 C 01/17/15 28.0 64.10 66.80
MCO 150117C00030000 C 01/17/15 30.0 62.25 64.95
MCO 150117C00033000 C 01/17/15 33.0 59.20 61.95
MCO 150117C00035000 C 01/17/15 35.0 57.20 59.95
MCO 150117C00038000 C 01/17/15 38.0 54.35 56.95
MCO 150117C00040000 C 01/17/15 40.0 52.35 54.95
MCO 150117C00042000 C 01/17/15 42.0 50.25 52.95
MCO 150117C00045000 C 01/17/15 45.0 47.25 49.95
MCO 150117C00047000 C 01/17/15 47.0 45.25 47.95
MCO 150117C00050000 C 01/17/15 50.0 42.15 44.95
MCO 150117C00052500 C 01/17/15 52.5 39.75 42.50
MCO 150117C00055000 C 01/17/15 55.0 37.30 40.00
MCO 150117C00057500 C 01/17/15 57.5 34.75 37.50
MCO 150117C00060000 C 01/17/15 60.0 32.30 34.95
MCO 150117C00062500 C 01/17/15 62.5 29.80 32.50
MCO 150117C00065000 C 01/17/15 65.0 27.35 30.05
MCO 150117C00067500 C 01/17/15 67.5 24.90 27.55
MCO 150117C00070000 C 01/17/15 70.0 22.50 25.10
MCO 150117C00072500 C 01/17/15 72.5 20.00 22.70
MCO 150117C00075000 C 01/17/15 75.0 17.70 20.25
MCO 150117C00077500 C 01/17/15 77.5 15.40 16.00
MCO 150117C00080000 C 01/17/15 80.0 13.05 13.70
MCO 150117C00082500 C 01/17/15 82.5 10.85 11.40
MCO 150117C00085000 C 01/17/15 85.0 8.80 9.40
MCO 150117C00087500 C 01/17/15 87.5 6.90 7.50
MCO 150117C00090000 C 01/17/15 90.0 5.40 5.85
MCO 150117C00092500 C 01/17/15 92.5 4.00 4.40
MCO 150117C00095000 C 01/17/15 95.0 2.88 3.15
MCO 150117C00097500 C 01/17/15 97.5 1.96 2.38
MCO 150117C00100000 C 01/17/15 100.0 1.35 1.68
MCO 150117C00105000 C 01/17/15 105.0 0.47 0.82
MCO 150117C00110000 C 01/17/15 110.0 0.15 0.40
MCO 150117C00115000 C 01/17/15 115.0 0.06 0.20
MCO 150117C00120000 C 01/17/15 120.0 0.01 0.12
MCO 150117C00125000 C 01/17/15 125.0 0.00 0.08
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 0.14
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 0.14
MCO 150117P00045000 P 01/17/15 45.0 0.00 0.14
MCO 150117P00047000 P 01/17/15 47.0 0.00 0.14
MCO 150117P00050000 P 01/17/15 50.0 0.00 0.14
MCO 150117P00052500 P 01/17/15 52.5 0.00 0.14
MCO 150117P00055000 P 01/17/15 55.0 0.00 0.11
MCO 150117P00057500 P 01/17/15 57.5 0.02 0.13
MCO 150117P00060000 P 01/17/15 60.0 0.04 0.15
MCO 150117P00062500 P 01/17/15 62.5 0.03 0.19
MCO 150117P00065000 P 01/17/15 65.0 0.08 0.24
MCO 150117P00067500 P 01/17/15 67.5 0.11 0.30
MCO 150117P00070000 P 01/17/15 70.0 0.30 0.37
MCO 150117P00072500 P 01/17/15 72.5 0.25 0.45
MCO 150117P00075000 P 01/17/15 75.0 0.29 0.54
MCO 150117P00077500 P 01/17/15 77.5 0.42 0.66
MCO 150117P00080000 P 01/17/15 80.0 0.59 0.95
MCO 150117P00082500 P 01/17/15 82.5 0.82 1.18
MCO 150117P00085000 P 01/17/15 85.0 1.45 1.70
MCO 150117P00087500 P 01/17/15 87.5 2.14 2.29
MCO 150117P00090000 P 01/17/15 90.0 2.93 3.20
MCO 150117P00092500 P 01/17/15 92.5 3.95 4.30
MCO 150117P00095000 P 01/17/15 95.0 5.25 5.70
MCO 150117P00097500 P 01/17/15 97.5 6.75 7.40
MCO 150117P00100000 P 01/17/15 100.0 8.60 9.15
MCO 150117P00105000 P 01/17/15 105.0 12.75 13.35
MCO 150117P00110000 P 01/17/15 110.0 17.50 17.95
MCO 150117P00115000 P 01/17/15 115.0 20.40 23.15
MCO 150117P00120000 P 01/17/15 120.0 25.70 28.15
MCO 150117P00125000 P 01/17/15 125.0 30.35 32.95
MCO 150220C00045000 C 02/20/15 45.0 46.70 49.95
MCO 150220C00047500 C 02/20/15 47.5 44.50 47.35
MCO 150220C00050000 C 02/20/15 50.0 41.10 44.95
MCO 150220C00055000 C 02/20/15 55.0 36.10 40.00
MCO 150220C00060000 C 02/20/15 60.0 32.20 35.00
MCO 150220C00065000 C 02/20/15 65.0 27.00 30.05
MCO 150220C00070000 C 02/20/15 70.0 22.00 25.25
MCO 150220C00075000 C 02/20/15 75.0 17.95 18.65
MCO 150220C00077500 C 02/20/15 77.5 15.65 16.40
MCO 150220C00080000 C 02/20/15 80.0 13.40 14.10
MCO 150220C00082500 C 02/20/15 82.5 11.30 12.00
MCO 150220C00085000 C 02/20/15 85.0 9.40 10.05
MCO 150220C00087500 C 02/20/15 87.5 7.65 8.30
MCO 150220C00090000 C 02/20/15 90.0 6.05 6.65
MCO 150220C00092500 C 02/20/15 92.5 4.70 5.30
MCO 150220C00095000 C 02/20/15 95.0 3.60 4.10
MCO 150220C00097500 C 02/20/15 97.5 2.65 3.15
MCO 150220C00100000 C 02/20/15 100.0 1.96 2.38
MCO 150220C00105000 C 02/20/15 105.0 1.02 1.32
MCO 150220C00110000 C 02/20/15 110.0 0.41 0.70
MCO 150220C00115000 C 02/20/15 115.0 0.19 0.39
MCO 150220C00120000 C 02/20/15 120.0 0.09 0.22
MCO 150220C00125000 C 02/20/15 125.0 0.03 0.14
MCO 150220P00045000 P 02/20/15 45.0 0.00 0.14
MCO 150220P00047500 P 02/20/15 47.5 0.00 0.08
MCO 150220P00050000 P 02/20/15 50.0 0.01 0.11
MCO 150220P00055000 P 02/20/15 55.0 0.03 0.16
MCO 150220P00060000 P 02/20/15 60.0 0.08 0.25
MCO 150220P00065000 P 02/20/15 65.0 0.17 0.38
MCO 150220P00070000 P 02/20/15 70.0 0.38 0.55
MCO 150220P00075000 P 02/20/15 75.0 0.64 0.87
MCO 150220P00077500 P 02/20/15 77.5 0.76 1.13
MCO 150220P00080000 P 02/20/15 80.0 1.00 1.43
MCO 150220P00082500 P 02/20/15 82.5 1.39 1.91
MCO 150220P00085000 P 02/20/15 85.0 1.94 2.44
MCO 150220P00087500 P 02/20/15 87.5 2.94 3.25
MCO 150220P00090000 P 02/20/15 90.0 3.60 4.10
MCO 150220P00092500 P 02/20/15 92.5 4.75 5.35
MCO 150220P00095000 P 02/20/15 95.0 6.05 6.70
MCO 150220P00097500 P 02/20/15 97.5 7.60 8.30
MCO 150220P00100000 P 02/20/15 100.0 9.35 10.05
MCO 150220P00105000 P 02/20/15 105.0 13.45 14.05
MCO 150220P00110000 P 02/20/15 110.0 17.85 18.55
MCO 150220P00115000 P 02/20/15 115.0 20.70 23.75
MCO 150220P00120000 P 02/20/15 120.0 25.60 28.75
MCO 150220P00125000 P 02/20/15 125.0 30.50 33.40
MCO 150515C00075000 C 05/15/15 75.0 18.40 19.20
MCO 150515C00080000 C 05/15/15 80.0 14.20 15.00
MCO 150515C00085000 C 05/15/15 85.0 10.50 11.30
MCO 150515C00087500 C 05/15/15 87.5 8.80 9.65
MCO 150515C00090000 C 05/15/15 90.0 7.30 8.15
MCO 150515C00092500 C 05/15/15 92.5 6.05 6.75
MCO 150515C00095000 C 05/15/15 95.0 4.90 5.60
MCO 150515C00097500 C 05/15/15 97.5 3.95 4.55
MCO 150515C00100000 C 05/15/15 100.0 3.05 3.70
MCO 150515C00105000 C 05/15/15 105.0 1.75 2.37
MCO 150515C00110000 C 05/15/15 110.0 0.98 1.47
MCO 150515C00115000 C 05/15/15 115.0 0.42 0.90
MCO 150515C00120000 C 05/15/15 120.0 0.18 0.57
MCO 150515C00125000 C 05/15/15 125.0 0.07 0.36
MCO 150515C00130000 C 05/15/15 130.0 0.03 0.23
MCO 150515P00075000 P 05/15/15 75.0 1.11 1.65
MCO 150515P00080000 P 05/15/15 80.0 1.89 2.48
MCO 150515P00085000 P 05/15/15 85.0 3.15 3.75
MCO 150515P00087500 P 05/15/15 87.5 3.95 4.60
MCO 150515P00090000 P 05/15/15 90.0 4.95 5.55
MCO 150515P00092500 P 05/15/15 92.5 6.10 6.75
MCO 150515P00095000 P 05/15/15 95.0 7.40 8.15
MCO 150515P00097500 P 05/15/15 97.5 8.85 9.65
MCO 150515P00100000 P 05/15/15 100.0 10.50 11.30
MCO 150515P00105000 P 05/15/15 105.0 14.25 15.10
MCO 150515P00110000 P 05/15/15 110.0 18.50 19.25
MCO 150515P00115000 P 05/15/15 115.0 22.85 23.70
MCO 150515P00120000 P 05/15/15 120.0 27.70 28.55
MCO 150515P00125000 P 05/15/15 125.0 30.75 34.20
MCO 150515P00130000 P 05/15/15 130.0 35.65 39.10

OPRA data is delayed 15 minutes.