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 Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 141220C00065000 C 12/20/14 65.0 34.55 37.40
MCO 141220C00070000 C 12/20/14 70.0 29.15 32.30
MCO 141220C00075000 C 12/20/14 75.0 23.80 27.40
MCO 141220C00080000 C 12/20/14 80.0 19.00 22.25
MCO 141220C00082500 C 12/20/14 82.5 16.95 19.85
MCO 141220C00085000 C 12/20/14 85.0 14.50 17.35
MCO 141220C00087500 C 12/20/14 87.5 11.95 14.85
MCO 141220C00090000 C 12/20/14 90.0 9.60 12.40
MCO 141220C00092500 C 12/20/14 92.5 7.35 8.05
MCO 141220C00095000 C 12/20/14 95.0 5.10 5.80
MCO 141220C00097500 C 12/20/14 97.5 3.10 3.85
MCO 141220C00100000 C 12/20/14 100.0 1.50 1.75
MCO 141220C00105000 C 12/20/14 105.0 0.14 0.40
MCO 141220C00110000 C 12/20/14 110.0 0.00 0.10
MCO 141220C00115000 C 12/20/14 115.0 0.00 0.04
MCO 141220C00120000 C 12/20/14 120.0 0.00 0.04
MCO 141220P00065000 P 12/20/14 65.0 0.00 0.03
MCO 141220P00070000 P 12/20/14 70.0 0.00 0.04
MCO 141220P00075000 P 12/20/14 75.0 0.00 0.05
MCO 141220P00080000 P 12/20/14 80.0 0.00 0.06
MCO 141220P00082500 P 12/20/14 82.5 0.00 0.09
MCO 141220P00085000 P 12/20/14 85.0 0.00 0.15
MCO 141220P00087500 P 12/20/14 87.5 0.02 0.20
MCO 141220P00090000 P 12/20/14 90.0 0.04 0.21
MCO 141220P00092500 P 12/20/14 92.5 0.05 0.25
MCO 141220P00095000 P 12/20/14 95.0 0.26 0.38
MCO 141220P00097500 P 12/20/14 97.5 0.73 0.82
MCO 141220P00100000 P 12/20/14 100.0 1.63 1.74
MCO 141220P00105000 P 12/20/14 105.0 4.95 5.50
MCO 141220P00110000 P 12/20/14 110.0 7.75 10.55
MCO 141220P00115000 P 12/20/14 115.0 12.70 15.70
MCO 141220P00120000 P 12/20/14 120.0 17.80 20.75
MCO 150117C00025000 C 01/17/15 25.0 74.40 76.95
MCO 150117C00028000 C 01/17/15 28.0 71.40 74.30
MCO 150117C00030000 C 01/17/15 30.0 69.35 72.30
MCO 150117C00033000 C 01/17/15 33.0 65.25 68.95
MCO 150117C00035000 C 01/17/15 35.0 64.10 67.05
MCO 150117C00038000 C 01/17/15 38.0 60.60 64.30
MCO 150117C00040000 C 01/17/15 40.0 59.40 62.30
MCO 150117C00042000 C 01/17/15 42.0 57.40 60.00
MCO 150117C00045000 C 01/17/15 45.0 54.25 57.30
MCO 150117C00047000 C 01/17/15 47.0 52.40 55.15
MCO 150117C00050000 C 01/17/15 50.0 49.15 52.30
MCO 150117C00052500 C 01/17/15 52.5 46.45 49.80
MCO 150117C00055000 C 01/17/15 55.0 44.40 47.30
MCO 150117C00057500 C 01/17/15 57.5 41.55 44.80
MCO 150117C00060000 C 01/17/15 60.0 39.05 42.30
MCO 150117C00062500 C 01/17/15 62.5 36.20 39.80
MCO 150117C00065000 C 01/17/15 65.0 34.45 37.30
MCO 150117C00067500 C 01/17/15 67.5 31.90 34.85
MCO 150117C00070000 C 01/17/15 70.0 29.45 32.35
MCO 150117C00072500 C 01/17/15 72.5 26.70 29.85
MCO 150117C00075000 C 01/17/15 75.0 24.35 27.35
MCO 150117C00077500 C 01/17/15 77.5 22.05 24.60
MCO 150117C00080000 C 01/17/15 80.0 19.55 22.35
MCO 150117C00082500 C 01/17/15 82.5 17.05 19.90
MCO 150117C00085000 C 01/17/15 85.0 14.60 17.45
MCO 150117C00087500 C 01/17/15 87.5 12.35 14.10
MCO 150117C00090000 C 01/17/15 90.0 10.00 10.90
MCO 150117C00092500 C 01/17/15 92.5 7.80 8.65
MCO 150117C00095000 C 01/17/15 95.0 5.65 6.65
MCO 150117C00097500 C 01/17/15 97.5 3.85 4.55
MCO 150117C00100000 C 01/17/15 100.0 2.36 3.20
MCO 150117C00105000 C 01/17/15 105.0 0.64 0.87
MCO 150117C00110000 C 01/17/15 110.0 0.10 0.31
MCO 150117C00115000 C 01/17/15 115.0 0.01 0.12
MCO 150117C00120000 C 01/17/15 120.0 0.00 0.06
MCO 150117C00125000 C 01/17/15 125.0 0.00 0.04
MCO 150117C00130000 C 01/17/15 130.0 0.00 0.04
MCO 150117C00135000 C 01/17/15 135.0 0.00 0.04
MCO 150117C00140000 C 01/17/15 140.0 0.00 0.14
MCO 150117C00145000 C 01/17/15 145.0 0.00 0.14
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 0.03
MCO 150117P00042000 P 01/17/15 42.0 0.00 0.03
MCO 150117P00045000 P 01/17/15 45.0 0.00 0.03
MCO 150117P00047000 P 01/17/15 47.0 0.00 0.03
MCO 150117P00050000 P 01/17/15 50.0 0.00 0.03
MCO 150117P00052500 P 01/17/15 52.5 0.00 0.03
MCO 150117P00055000 P 01/17/15 55.0 0.00 0.04
MCO 150117P00057500 P 01/17/15 57.5 0.00 0.04
MCO 150117P00060000 P 01/17/15 60.0 0.00 0.14
MCO 150117P00062500 P 01/17/15 62.5 0.00 0.14
MCO 150117P00065000 P 01/17/15 65.0 0.00 0.14
MCO 150117P00067500 P 01/17/15 67.5 0.00 0.14
MCO 150117P00070000 P 01/17/15 70.0 0.00 0.07
MCO 150117P00072500 P 01/17/15 72.5 0.00 0.09
MCO 150117P00075000 P 01/17/15 75.0 0.00 0.12
MCO 150117P00077500 P 01/17/15 77.5 0.02 0.17
MCO 150117P00080000 P 01/17/15 80.0 0.03 0.23
MCO 150117P00082500 P 01/17/15 82.5 0.01 0.24
MCO 150117P00085000 P 01/17/15 85.0 0.05 0.25
MCO 150117P00087500 P 01/17/15 87.5 0.08 0.33
MCO 150117P00090000 P 01/17/15 90.0 0.17 0.41
MCO 150117P00092500 P 01/17/15 92.5 0.49 0.63
MCO 150117P00095000 P 01/17/15 95.0 0.86 1.01
MCO 150117P00097500 P 01/17/15 97.5 1.47 1.63
MCO 150117P00100000 P 01/17/15 100.0 2.39 2.62
MCO 150117P00105000 P 01/17/15 105.0 5.20 5.90
MCO 150117P00110000 P 01/17/15 110.0 9.90 10.45
MCO 150117P00115000 P 01/17/15 115.0 12.85 15.65
MCO 150117P00120000 P 01/17/15 120.0 17.70 20.75
MCO 150117P00125000 P 01/17/15 125.0 23.05 25.75
MCO 150117P00130000 P 01/17/15 130.0 27.95 30.65
MCO 150117P00135000 P 01/17/15 135.0 33.35 35.65
MCO 150117P00140000 P 01/17/15 140.0 38.35 40.65
MCO 150117P00145000 P 01/17/15 145.0 42.70 46.35
MCO 150220C00045000 C 02/20/15 45.0 54.30 57.30
MCO 150220C00047500 C 02/20/15 47.5 51.65 54.85
MCO 150220C00050000 C 02/20/15 50.0 49.30 52.30
MCO 150220C00055000 C 02/20/15 55.0 44.45 47.35
MCO 150220C00060000 C 02/20/15 60.0 38.80 42.40
MCO 150220C00065000 C 02/20/15 65.0 33.95 37.40
MCO 150220C00070000 C 02/20/15 70.0 29.15 32.00
MCO 150220C00075000 C 02/20/15 75.0 24.25 27.55
MCO 150220C00077500 C 02/20/15 77.5 22.00 25.00
MCO 150220C00080000 C 02/20/15 80.0 19.60 22.60
MCO 150220C00082500 C 02/20/15 82.5 17.50 20.25
MCO 150220C00085000 C 02/20/15 85.0 15.15 16.15
MCO 150220C00087500 C 02/20/15 87.5 12.90 13.90
MCO 150220C00090000 C 02/20/15 90.0 10.70 11.80
MCO 150220C00092500 C 02/20/15 92.5 8.70 9.55
MCO 150220C00095000 C 02/20/15 95.0 6.75 7.20
MCO 150220C00097500 C 02/20/15 97.5 5.05 5.35
MCO 150220C00100000 C 02/20/15 100.0 3.65 3.90
MCO 150220C00105000 C 02/20/15 105.0 1.62 1.80
MCO 150220C00110000 C 02/20/15 110.0 0.59 1.04
MCO 150220C00115000 C 02/20/15 115.0 0.23 0.47
MCO 150220C00120000 C 02/20/15 120.0 0.06 0.25
MCO 150220C00125000 C 02/20/15 125.0 0.02 0.17
MCO 150220P00045000 P 02/20/15 45.0 0.00 0.14
MCO 150220P00047500 P 02/20/15 47.5 0.00 0.14
MCO 150220P00050000 P 02/20/15 50.0 0.00 0.14
MCO 150220P00055000 P 02/20/15 55.0 0.00 0.14
MCO 150220P00060000 P 02/20/15 60.0 0.02 0.14
MCO 150220P00065000 P 02/20/15 65.0 0.00 0.14
MCO 150220P00070000 P 02/20/15 70.0 0.10 0.25
MCO 150220P00075000 P 02/20/15 75.0 0.07 0.28
MCO 150220P00077500 P 02/20/15 77.5 0.12 0.34
MCO 150220P00080000 P 02/20/15 80.0 0.16 0.41
MCO 150220P00082500 P 02/20/15 82.5 0.27 0.51
MCO 150220P00085000 P 02/20/15 85.0 0.36 0.65
MCO 150220P00087500 P 02/20/15 87.5 0.51 0.94
MCO 150220P00090000 P 02/20/15 90.0 0.85 1.15
MCO 150220P00092500 P 02/20/15 92.5 1.32 1.56
MCO 150220P00095000 P 02/20/15 95.0 1.88 2.19
MCO 150220P00097500 P 02/20/15 97.5 2.71 3.05
MCO 150220P00100000 P 02/20/15 100.0 3.80 4.15
MCO 150220P00105000 P 02/20/15 105.0 6.40 7.20
MCO 150220P00110000 P 02/20/15 110.0 10.30 11.30
MCO 150220P00115000 P 02/20/15 115.0 15.00 15.85
MCO 150220P00120000 P 02/20/15 120.0 18.05 21.05
MCO 150220P00125000 P 02/20/15 125.0 23.00 25.75
MCO 150515C00047500 C 05/15/15 47.5 51.50 54.85
MCO 150515C00050000 C 05/15/15 50.0 48.85 52.30
MCO 150515C00055000 C 05/15/15 55.0 43.80 47.25
MCO 150515C00060000 C 05/15/15 60.0 39.15 42.45
MCO 150515C00065000 C 05/15/15 65.0 34.15 37.45
MCO 150515C00070000 C 05/15/15 70.0 29.20 32.55
MCO 150515C00075000 C 05/15/15 75.0 24.75 27.70
MCO 150515C00080000 C 05/15/15 80.0 20.10 21.55
MCO 150515C00085000 C 05/15/15 85.0 16.00 17.25
MCO 150515C00087500 C 05/15/15 87.5 13.85 15.25
MCO 150515C00090000 C 05/15/15 90.0 11.90 13.30
MCO 150515C00092500 C 05/15/15 92.5 10.00 11.50
MCO 150515C00095000 C 05/15/15 95.0 8.40 9.80
MCO 150515C00097500 C 05/15/15 97.5 6.80 8.20
MCO 150515C00100000 C 05/15/15 100.0 5.50 6.20
MCO 150515C00105000 C 05/15/15 105.0 3.30 4.00
MCO 150515C00110000 C 05/15/15 110.0 1.89 2.10
MCO 150515C00115000 C 05/15/15 115.0 0.91 1.66
MCO 150515C00120000 C 05/15/15 120.0 0.42 1.00
MCO 150515C00125000 C 05/15/15 125.0 0.00 0.71
MCO 150515C00130000 C 05/15/15 130.0 0.00 0.44
MCO 150515P00047500 P 05/15/15 47.5 0.00 0.25
MCO 150515P00050000 P 05/15/15 50.0 0.00 0.25
MCO 150515P00055000 P 05/15/15 55.0 0.00 0.22
MCO 150515P00060000 P 05/15/15 60.0 0.00 0.26
MCO 150515P00065000 P 05/15/15 65.0 0.00 0.33
MCO 150515P00070000 P 05/15/15 70.0 0.04 0.44
MCO 150515P00075000 P 05/15/15 75.0 0.15 0.65
MCO 150515P00080000 P 05/15/15 80.0 0.56 1.00
MCO 150515P00085000 P 05/15/15 85.0 1.01 1.64
MCO 150515P00087500 P 05/15/15 87.5 1.39 1.99
MCO 150515P00090000 P 05/15/15 90.0 1.68 2.47
MCO 150515P00092500 P 05/15/15 92.5 2.31 3.10
MCO 150515P00095000 P 05/15/15 95.0 3.10 4.00
MCO 150515P00097500 P 05/15/15 97.5 4.00 5.05
MCO 150515P00100000 P 05/15/15 100.0 5.15 6.10
MCO 150515P00105000 P 05/15/15 105.0 7.85 9.05
MCO 150515P00110000 P 05/15/15 110.0 11.30 12.55
MCO 150515P00115000 P 05/15/15 115.0 15.50 16.70
MCO 150515P00120000 P 05/15/15 120.0 20.10 21.20
MCO 150515P00125000 P 05/15/15 125.0 23.20 26.35
MCO 150515P00130000 P 05/15/15 130.0 28.05 31.25

OPRA data is delayed 15 minutes.