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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 150220C00045000 C 02/20/15 45.0 44.70 48.55
MCO 150220C00047500 C 02/20/15 47.5 42.35 45.90
MCO 150220C00050000 C 02/20/15 50.0 39.90 43.60
MCO 150220C00055000 C 02/20/15 55.0 34.85 38.60
MCO 150220C00060000 C 02/20/15 60.0 30.80 33.65
MCO 150220C00065000 C 02/20/15 65.0 25.50 28.65
MCO 150220C00070000 C 02/20/15 70.0 20.50 23.65
MCO 150220C00075000 C 02/20/15 75.0 16.00 18.55
MCO 150220C00077500 C 02/20/15 77.5 13.05 16.10
MCO 150220C00080000 C 02/20/15 80.0 10.75 13.65
MCO 150220C00082500 C 02/20/15 82.5 8.85 9.55
MCO 150220C00085000 C 02/20/15 85.0 6.60 7.25
MCO 150220C00087500 C 02/20/15 87.5 4.50 5.15
MCO 150220C00090000 C 02/20/15 90.0 2.82 3.35
MCO 150220C00092500 C 02/20/15 92.5 1.55 1.72
MCO 150220C00095000 C 02/20/15 95.0 0.73 0.91
MCO 150220C00097500 C 02/20/15 97.5 0.31 0.56
MCO 150220C00100000 C 02/20/15 100.0 0.11 0.27
MCO 150220C00105000 C 02/20/15 105.0 0.00 0.18
MCO 150220C00110000 C 02/20/15 110.0 0.00 0.12
MCO 150220C00115000 C 02/20/15 115.0 0.00 0.06
MCO 150220C00120000 C 02/20/15 120.0 0.00 0.05
MCO 150220C00125000 C 02/20/15 125.0 0.00 0.05
MCO 150220P00045000 P 02/20/15 45.0 0.00 0.05
MCO 150220P00047500 P 02/20/15 47.5 0.00 0.05
MCO 150220P00050000 P 02/20/15 50.0 0.00 0.05
MCO 150220P00055000 P 02/20/15 55.0 0.00 0.05
MCO 150220P00060000 P 02/20/15 60.0 0.00 0.05
MCO 150220P00065000 P 02/20/15 65.0 0.00 0.07
MCO 150220P00070000 P 02/20/15 70.0 0.00 0.10
MCO 150220P00075000 P 02/20/15 75.0 0.03 0.21
MCO 150220P00077500 P 02/20/15 77.5 0.06 0.21
MCO 150220P00080000 P 02/20/15 80.0 0.11 0.44
MCO 150220P00082500 P 02/20/15 82.5 0.20 0.54
MCO 150220P00085000 P 02/20/15 85.0 0.47 0.70
MCO 150220P00087500 P 02/20/15 87.5 0.87 1.15
MCO 150220P00090000 P 02/20/15 90.0 1.76 1.95
MCO 150220P00092500 P 02/20/15 92.5 2.88 3.20
MCO 150220P00095000 P 02/20/15 95.0 4.30 4.95
MCO 150220P00097500 P 02/20/15 97.5 6.45 7.05
MCO 150220P00100000 P 02/20/15 100.0 8.80 9.40
MCO 150220P00105000 P 02/20/15 105.0 11.85 14.80
MCO 150220P00110000 P 02/20/15 110.0 16.70 19.85
MCO 150220P00115000 P 02/20/15 115.0 21.70 24.85
MCO 150220P00120000 P 02/20/15 120.0 26.85 29.85
MCO 150220P00125000 P 02/20/15 125.0 31.80 34.85
MCO 150320C00070000 C 03/20/15 70.0 20.55 23.35
MCO 150320C00075000 C 03/20/15 75.0 15.55 18.85
MCO 150320C00080000 C 03/20/15 80.0 11.40 12.20
MCO 150320C00085000 C 03/20/15 85.0 7.05 7.80
MCO 150320C00087500 C 03/20/15 87.5 5.20 5.85
MCO 150320C00090000 C 03/20/15 90.0 3.60 4.20
MCO 150320C00092500 C 03/20/15 92.5 2.28 2.52
MCO 150320C00095000 C 03/20/15 95.0 1.38 1.96
MCO 150320C00097500 C 03/20/15 97.5 0.76 1.25
MCO 150320C00100000 C 03/20/15 100.0 0.37 0.58
MCO 150320C00105000 C 03/20/15 105.0 0.08 0.23
MCO 150320C00110000 C 03/20/15 110.0 0.00 0.18
MCO 150320C00115000 C 03/20/15 115.0 0.00 0.13
MCO 150320C00120000 C 03/20/15 120.0 0.00 0.12
MCO 150320C00125000 C 03/20/15 125.0 0.00 0.08
MCO 150320C00130000 C 03/20/15 130.0 0.00 0.06
MCO 150320P00070000 P 03/20/15 70.0 0.03 0.33
MCO 150320P00075000 P 03/20/15 75.0 0.19 0.35
MCO 150320P00080000 P 03/20/15 80.0 0.35 0.71
MCO 150320P00085000 P 03/20/15 85.0 1.07 1.22
MCO 150320P00087500 P 03/20/15 87.5 1.66 1.88
MCO 150320P00090000 P 03/20/15 90.0 2.53 2.79
MCO 150320P00092500 P 03/20/15 92.5 3.75 4.00
MCO 150320P00095000 P 03/20/15 95.0 5.30 5.60
MCO 150320P00097500 P 03/20/15 97.5 6.75 7.50
MCO 150320P00100000 P 03/20/15 100.0 8.95 9.65
MCO 150320P00105000 P 03/20/15 105.0 12.00 15.05
MCO 150320P00110000 P 03/20/15 110.0 16.65 19.90
MCO 150320P00115000 P 03/20/15 115.0 21.90 24.85
MCO 150320P00120000 P 03/20/15 120.0 26.70 29.90
MCO 150320P00125000 P 03/20/15 125.0 31.85 34.85
MCO 150320P00130000 P 03/20/15 130.0 36.85 39.85
MCO 150515C00047500 C 05/15/15 47.5 43.25 46.25
MCO 150515C00050000 C 05/15/15 50.0 40.15 43.75
MCO 150515C00055000 C 05/15/15 55.0 35.30 38.70
MCO 150515C00060000 C 05/15/15 60.0 30.50 33.75
MCO 150515C00065000 C 05/15/15 65.0 25.40 28.80
MCO 150515C00070000 C 05/15/15 70.0 20.70 23.95
MCO 150515C00075000 C 05/15/15 75.0 16.55 17.55
MCO 150515C00080000 C 05/15/15 80.0 12.05 13.15
MCO 150515C00085000 C 05/15/15 85.0 8.25 9.25
MCO 150515C00087500 C 05/15/15 87.5 6.65 7.50
MCO 150515C00090000 C 05/15/15 90.0 5.10 5.90
MCO 150515C00092500 C 05/15/15 92.5 3.75 4.60
MCO 150515C00095000 C 05/15/15 95.0 2.77 3.55
MCO 150515C00097500 C 05/15/15 97.5 1.94 2.59
MCO 150515C00100000 C 05/15/15 100.0 1.33 1.57
MCO 150515C00105000 C 05/15/15 105.0 0.57 0.87
MCO 150515C00110000 C 05/15/15 110.0 0.20 0.50
MCO 150515C00115000 C 05/15/15 115.0 0.05 0.33
MCO 150515C00120000 C 05/15/15 120.0 0.00 0.23
MCO 150515C00125000 C 05/15/15 125.0 0.00 0.18
MCO 150515C00130000 C 05/15/15 130.0 0.00 0.14
MCO 150515P00047500 P 05/15/15 47.5 0.00 0.13
MCO 150515P00050000 P 05/15/15 50.0 0.00 0.15
MCO 150515P00055000 P 05/15/15 55.0 0.00 0.29
MCO 150515P00060000 P 05/15/15 60.0 0.03 0.41
MCO 150515P00065000 P 05/15/15 65.0 0.14 0.50
MCO 150515P00070000 P 05/15/15 70.0 0.28 0.65
MCO 150515P00075000 P 05/15/15 75.0 0.56 0.96
MCO 150515P00080000 P 05/15/15 80.0 1.27 1.44
MCO 150515P00085000 P 05/15/15 85.0 2.20 2.49
MCO 150515P00087500 P 05/15/15 87.5 2.86 3.30
MCO 150515P00090000 P 05/15/15 90.0 3.95 4.30
MCO 150515P00092500 P 05/15/15 92.5 5.00 5.50
MCO 150515P00095000 P 05/15/15 95.0 6.50 7.00
MCO 150515P00097500 P 05/15/15 97.5 8.20 8.65
MCO 150515P00100000 P 05/15/15 100.0 9.55 10.55
MCO 150515P00105000 P 05/15/15 105.0 13.95 14.85
MCO 150515P00110000 P 05/15/15 110.0 18.80 19.60
MCO 150515P00115000 P 05/15/15 115.0 21.95 25.00
MCO 150515P00120000 P 05/15/15 120.0 26.70 29.90
MCO 150515P00125000 P 05/15/15 125.0 32.30 34.55
MCO 150515P00130000 P 05/15/15 130.0 36.60 39.85
MCO 150821C00055000 C 08/21/15 55.0 35.45 38.75
MCO 150821C00060000 C 08/21/15 60.0 30.55 33.85
MCO 150821C00065000 C 08/21/15 65.0 25.70 29.00
MCO 150821C00070000 C 08/21/15 70.0 21.55 22.70
MCO 150821C00075000 C 08/21/15 75.0 17.25 18.35
MCO 150821C00080000 C 08/21/15 80.0 13.20 14.30
MCO 150821C00085000 C 08/21/15 85.0 9.60 10.70
MCO 150821C00087500 C 08/21/15 87.5 8.00 9.10
MCO 150821C00090000 C 08/21/15 90.0 6.60 7.60
MCO 150821C00092500 C 08/21/15 92.5 5.40 6.35
MCO 150821C00095000 C 08/21/15 95.0 4.20 5.30
MCO 150821C00097500 C 08/21/15 97.5 3.20 4.25
MCO 150821C00100000 C 08/21/15 100.0 2.46 3.30
MCO 150821C00105000 C 08/21/15 105.0 1.44 2.00
MCO 150821C00110000 C 08/21/15 110.0 0.69 1.27
MCO 150821C00115000 C 08/21/15 115.0 0.29 0.77
MCO 150821C00120000 C 08/21/15 120.0 0.01 0.56
MCO 150821C00125000 C 08/21/15 125.0 0.10 0.44
MCO 150821C00130000 C 08/21/15 130.0 0.01 0.32
MCO 150821C00135000 C 08/21/15 135.0 0.01 0.27
MCO 150821P00055000 P 08/21/15 55.0 0.17 0.50
MCO 150821P00060000 P 08/21/15 60.0 0.23 0.68
MCO 150821P00065000 P 08/21/15 65.0 0.50 0.95
MCO 150821P00070000 P 08/21/15 70.0 0.87 1.24
MCO 150821P00075000 P 08/21/15 75.0 1.38 1.95
MCO 150821P00080000 P 08/21/15 80.0 2.25 3.10
MCO 150821P00085000 P 08/21/15 85.0 3.50 4.30
MCO 150821P00087500 P 08/21/15 87.5 4.35 5.20
MCO 150821P00090000 P 08/21/15 90.0 5.30 6.25
MCO 150821P00092500 P 08/21/15 92.5 6.45 7.55
MCO 150821P00095000 P 08/21/15 95.0 7.80 8.95
MCO 150821P00097500 P 08/21/15 97.5 9.35 10.55
MCO 150821P00100000 P 08/21/15 100.0 11.10 12.30
MCO 150821P00105000 P 08/21/15 105.0 15.05 16.30
MCO 150821P00110000 P 08/21/15 110.0 19.40 20.75
MCO 150821P00115000 P 08/21/15 115.0 24.10 25.90
MCO 150821P00120000 P 08/21/15 120.0 27.35 30.40
MCO 150821P00125000 P 08/21/15 125.0 32.20 35.35
MCO 150821P00130000 P 08/21/15 130.0 37.05 40.25
MCO 150821P00135000 P 08/21/15 135.0 42.00 45.20

OPRA data is delayed 15 minutes.