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 (2015-02-27)Premium Content

Moodys Corp (MCO)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 150515C00047500 C 05/15/15 47.5 54.60 58.75
MCO 150515C00050000 C 05/15/15 50.0 52.10 56.30
MCO 150515C00055000 C 05/15/15 55.0 47.10 51.30
MCO 150515C00060000 C 05/15/15 60.0 42.15 46.30
MCO 150515C00065000 C 05/15/15 65.0 37.20 41.30
MCO 150515C00070000 C 05/15/15 70.0 33.20 34.80
MCO 150515C00075000 C 05/15/15 75.0 28.30 30.25
MCO 150515C00080000 C 05/15/15 80.0 23.30 24.90
MCO 150515C00082500 C 05/15/15 82.5 20.85 22.50
MCO 150515C00085000 C 05/15/15 85.0 18.40 19.85
MCO 150515C00087500 C 05/15/15 87.5 15.90 17.40
MCO 150515C00090000 C 05/15/15 90.0 14.40 15.05
MCO 150515C00092500 C 05/15/15 92.5 12.00 12.55
MCO 150515C00095000 C 05/15/15 95.0 9.60 10.15
MCO 150515C00097500 C 05/15/15 97.5 7.35 7.90
MCO 150515C00100000 C 05/15/15 100.0 5.50 5.80
MCO 150515C00105000 C 05/15/15 105.0 2.32 2.43
MCO 150515C00110000 C 05/15/15 110.0 0.67 0.77
MCO 150515C00115000 C 05/15/15 115.0 0.09 0.27
MCO 150515C00120000 C 05/15/15 120.0 0.00 0.15
MCO 150515C00125000 C 05/15/15 125.0 0.00 0.09
MCO 150515C00130000 C 05/15/15 130.0 0.00 0.13
MCO 150515P00047500 P 05/15/15 47.5 0.00 0.05
MCO 150515P00050000 P 05/15/15 50.0 0.00 0.05
MCO 150515P00055000 P 05/15/15 55.0 0.00 0.05
MCO 150515P00060000 P 05/15/15 60.0 0.00 0.05
MCO 150515P00065000 P 05/15/15 65.0 0.00 0.05
MCO 150515P00070000 P 05/15/15 70.0 0.00 0.13
MCO 150515P00075000 P 05/15/15 75.0 0.00 0.06
MCO 150515P00080000 P 05/15/15 80.0 0.01 0.12
MCO 150515P00082500 P 05/15/15 82.5 0.01 0.20
MCO 150515P00085000 P 05/15/15 85.0 0.02 0.28
MCO 150515P00087500 P 05/15/15 87.5 0.06 0.27
MCO 150515P00090000 P 05/15/15 90.0 0.10 0.48
MCO 150515P00092500 P 05/15/15 92.5 0.20 0.55
MCO 150515P00095000 P 05/15/15 95.0 0.41 0.59
MCO 150515P00097500 P 05/15/15 97.5 0.66 0.85
MCO 150515P00100000 P 05/15/15 100.0 1.12 1.20
MCO 150515P00105000 P 05/15/15 105.0 2.78 3.20
MCO 150515P00110000 P 05/15/15 110.0 6.00 6.50
MCO 150515P00115000 P 05/15/15 115.0 10.55 10.95
MCO 150515P00120000 P 05/15/15 120.0 15.35 16.90
MCO 150515P00125000 P 05/15/15 125.0 19.90 21.85
MCO 150515P00130000 P 05/15/15 130.0 25.20 26.85
MCO 150821C00050000 C 08/21/15 50.0 52.05 55.30
MCO 150821C00055000 C 08/21/15 55.0 47.10 50.30
MCO 150821C00060000 C 08/21/15 60.0 42.05 45.35
MCO 150821C00065000 C 08/21/15 65.0 37.10 40.35
MCO 150821C00070000 C 08/21/15 70.0 32.50 35.40
MCO 150821C00075000 C 08/21/15 75.0 27.85 30.15
MCO 150821C00080000 C 08/21/15 80.0 24.50 25.25
MCO 150821C00082500 C 08/21/15 82.5 22.10 22.65
MCO 150821C00085000 C 08/21/15 85.0 19.65 20.35
MCO 150821C00087500 C 08/21/15 87.5 17.30 18.00
MCO 150821C00090000 C 08/21/15 90.0 15.00 16.05
MCO 150821C00092500 C 08/21/15 92.5 12.80 13.55
MCO 150821C00095000 C 08/21/15 95.0 10.75 11.70
MCO 150821C00097500 C 08/21/15 97.5 9.05 9.60
MCO 150821C00100000 C 08/21/15 100.0 7.30 7.85
MCO 150821C00105000 C 08/21/15 105.0 4.35 4.80
MCO 150821C00110000 C 08/21/15 110.0 2.30 2.88
MCO 150821C00115000 C 08/21/15 115.0 1.12 1.52
MCO 150821C00120000 C 08/21/15 120.0 0.41 0.91
MCO 150821C00125000 C 08/21/15 125.0 0.11 0.50
MCO 150821C00130000 C 08/21/15 130.0 0.02 0.33
MCO 150821C00135000 C 08/21/15 135.0 0.00 0.22
MCO 150821P00050000 P 08/21/15 50.0 0.00 0.13
MCO 150821P00055000 P 08/21/15 55.0 0.00 0.13
MCO 150821P00060000 P 08/21/15 60.0 0.01 0.19
MCO 150821P00065000 P 08/21/15 65.0 0.05 0.33
MCO 150821P00070000 P 08/21/15 70.0 0.06 0.48
MCO 150821P00075000 P 08/21/15 75.0 0.10 0.56
MCO 150821P00080000 P 08/21/15 80.0 0.27 0.69
MCO 150821P00082500 P 08/21/15 82.5 0.39 0.81
MCO 150821P00085000 P 08/21/15 85.0 0.54 0.95
MCO 150821P00087500 P 08/21/15 87.5 0.77 1.20
MCO 150821P00090000 P 08/21/15 90.0 1.10 1.46
MCO 150821P00092500 P 08/21/15 92.5 1.51 1.86
MCO 150821P00095000 P 08/21/15 95.0 1.92 2.41
MCO 150821P00097500 P 08/21/15 97.5 2.52 3.10
MCO 150821P00100000 P 08/21/15 100.0 3.30 3.95
MCO 150821P00105000 P 08/21/15 105.0 5.45 6.15
MCO 150821P00110000 P 08/21/15 110.0 8.35 9.15
MCO 150821P00115000 P 08/21/15 115.0 11.95 12.90
MCO 150821P00120000 P 08/21/15 120.0 16.15 17.15
MCO 150821P00125000 P 08/21/15 125.0 20.90 21.70
MCO 150821P00130000 P 08/21/15 130.0 25.75 27.70
MCO 150821P00135000 P 08/21/15 135.0 30.70 32.45
MCO 151120C00055000 C 11/20/15 55.0 47.10 50.25
MCO 151120C00060000 C 11/20/15 60.0 42.10 45.35
MCO 151120C00065000 C 11/20/15 65.0 37.10 40.40
MCO 151120C00070000 C 11/20/15 70.0 33.20 35.30
MCO 151120C00075000 C 11/20/15 75.0 29.55 30.40
MCO 151120C00080000 C 11/20/15 80.0 24.75 25.65
MCO 151120C00085000 C 11/20/15 85.0 20.10 21.30
MCO 151120C00090000 C 11/20/15 90.0 15.75 16.70
MCO 151120C00095000 C 11/20/15 95.0 11.80 12.75
MCO 151120C00097500 C 11/20/15 97.5 10.00 11.50
MCO 151120C00100000 C 11/20/15 100.0 8.65 9.25
MCO 151120C00105000 C 11/20/15 105.0 5.75 6.45
MCO 151120C00110000 C 11/20/15 110.0 3.60 4.45
MCO 151120C00115000 C 11/20/15 115.0 2.14 2.97
MCO 151120C00120000 C 11/20/15 120.0 1.09 1.81
MCO 151120C00125000 C 11/20/15 125.0 0.57 1.18
MCO 151120C00130000 C 11/20/15 130.0 0.31 0.81
MCO 151120C00135000 C 11/20/15 135.0 0.09 0.58
MCO 151120C00140000 C 11/20/15 140.0 0.01 0.40
MCO 151120C00145000 C 11/20/15 145.0 0.00 0.31
MCO 151120C00150000 C 11/20/15 150.0 0.00 0.24
MCO 151120C00155000 C 11/20/15 155.0 0.00 0.43
MCO 151120P00055000 P 11/20/15 55.0 0.01 0.37
MCO 151120P00060000 P 11/20/15 60.0 0.05 0.53
MCO 151120P00065000 P 11/20/15 65.0 0.15 0.65
MCO 151120P00070000 P 11/20/15 70.0 0.29 0.79
MCO 151120P00075000 P 11/20/15 75.0 0.51 0.92
MCO 151120P00080000 P 11/20/15 80.0 0.82 1.32
MCO 151120P00085000 P 11/20/15 85.0 1.28 1.81
MCO 151120P00090000 P 11/20/15 90.0 2.14 2.80
MCO 151120P00095000 P 11/20/15 95.0 3.25 3.90
MCO 151120P00097500 P 11/20/15 97.5 4.00 4.70
MCO 151120P00100000 P 11/20/15 100.0 4.70 5.70
MCO 151120P00105000 P 11/20/15 105.0 7.05 7.95
MCO 151120P00110000 P 11/20/15 110.0 9.75 10.95
MCO 151120P00115000 P 11/20/15 115.0 13.10 14.45
MCO 151120P00120000 P 11/20/15 120.0 17.20 18.40
MCO 151120P00125000 P 11/20/15 125.0 21.60 22.65
MCO 151120P00130000 P 11/20/15 130.0 26.25 27.20
MCO 151120P00135000 P 11/20/15 135.0 30.90 31.95
MCO 151120P00140000 P 11/20/15 140.0 35.55 38.65
MCO 151120P00145000 P 11/20/15 145.0 40.50 43.55
MCO 151120P00150000 P 11/20/15 150.0 45.45 48.50
MCO 151120P00155000 P 11/20/15 155.0 50.40 53.50

OPRA data is delayed 15 minutes.