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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 141122C00045000 C 11/22/14 45.0 49.55 52.80
MCO 141122C00047500 C 11/22/14 47.5 47.05 50.30
MCO 141122C00050000 C 11/22/14 50.0 44.65 47.65
MCO 141122C00055000 C 11/22/14 55.0 39.65 42.65
MCO 141122C00060000 C 11/22/14 60.0 34.65 37.65
MCO 141122C00065000 C 11/22/14 65.0 29.65 32.65
MCO 141122C00067500 C 11/22/14 67.5 27.20 30.20
MCO 141122C00070000 C 11/22/14 70.0 24.60 27.30
MCO 141122C00072500 C 11/22/14 72.5 22.15 25.20
MCO 141122C00075000 C 11/22/14 75.0 19.60 22.45
MCO 141122C00077500 C 11/22/14 77.5 17.15 19.75
MCO 141122C00080000 C 11/22/14 80.0 14.65 17.25
MCO 141122C00082500 C 11/22/14 82.5 12.15 14.80
MCO 141122C00085000 C 11/22/14 85.0 11.95 12.30
MCO 141122C00087500 C 11/22/14 87.5 9.50 9.90
MCO 141122C00090000 C 11/22/14 90.0 7.10 7.55
MCO 141122C00092500 C 11/22/14 92.5 4.90 5.30
MCO 141122C00095000 C 11/22/14 95.0 3.10 3.30
MCO 141122C00097500 C 11/22/14 97.5 1.64 1.76
MCO 141122C00100000 C 11/22/14 100.0 0.66 0.82
MCO 141122C00105000 C 11/22/14 105.0 0.01 0.17
MCO 141122C00110000 C 11/22/14 110.0 0.00 0.07
MCO 141122C00115000 C 11/22/14 115.0 0.00 0.04
MCO 141122C00120000 C 11/22/14 120.0 0.00 0.04
MCO 141122P00045000 P 11/22/14 45.0 0.00 0.03
MCO 141122P00047500 P 11/22/14 47.5 0.00 0.03
MCO 141122P00050000 P 11/22/14 50.0 0.00 0.03
MCO 141122P00055000 P 11/22/14 55.0 0.00 0.04
MCO 141122P00060000 P 11/22/14 60.0 0.00 0.14
MCO 141122P00065000 P 11/22/14 65.0 0.00 0.04
MCO 141122P00067500 P 11/22/14 67.5 0.00 0.04
MCO 141122P00070000 P 11/22/14 70.0 0.00 0.05
MCO 141122P00072500 P 11/22/14 72.5 0.00 0.06
MCO 141122P00075000 P 11/22/14 75.0 0.00 0.09
MCO 141122P00077500 P 11/22/14 77.5 0.05 0.13
MCO 141122P00080000 P 11/22/14 80.0 0.03 0.18
MCO 141122P00082500 P 11/22/14 82.5 0.07 0.23
MCO 141122P00085000 P 11/22/14 85.0 0.11 0.31
MCO 141122P00087500 P 11/22/14 87.5 0.20 0.42
MCO 141122P00090000 P 11/22/14 90.0 0.35 0.58
MCO 141122P00092500 P 11/22/14 92.5 0.73 0.80
MCO 141122P00095000 P 11/22/14 95.0 1.33 1.46
MCO 141122P00097500 P 11/22/14 97.5 2.37 2.69
MCO 141122P00100000 P 11/22/14 100.0 3.85 4.25
MCO 141122P00105000 P 11/22/14 105.0 8.15 9.20
MCO 141122P00110000 P 11/22/14 110.0 13.05 14.20
MCO 141122P00115000 P 11/22/14 115.0 17.85 19.20
MCO 141122P00120000 P 11/22/14 120.0 23.00 24.20
MCO 141220C00070000 C 12/20/14 70.0 24.60 27.55
MCO 141220C00075000 C 12/20/14 75.0 19.60 22.50
MCO 141220C00080000 C 12/20/14 80.0 14.75 17.70
MCO 141220C00082500 C 12/20/14 82.5 14.45 14.95
MCO 141220C00085000 C 12/20/14 85.0 12.05 12.55
MCO 141220C00087500 C 12/20/14 87.5 9.70 10.20
MCO 141220C00090000 C 12/20/14 90.0 7.45 8.00
MCO 141220C00092500 C 12/20/14 92.5 5.65 5.95
MCO 141220C00095000 C 12/20/14 95.0 3.90 4.20
MCO 141220C00097500 C 12/20/14 97.5 2.51 2.78
MCO 141220C00100000 C 12/20/14 100.0 1.46 1.68
MCO 141220C00105000 C 12/20/14 105.0 0.22 0.55
MCO 141220C00110000 C 12/20/14 110.0 0.01 0.19
MCO 141220C00115000 C 12/20/14 115.0 0.00 0.14
MCO 141220C00120000 C 12/20/14 120.0 0.00 0.06
MCO 141220P00070000 P 12/20/14 70.0 0.00 0.16
MCO 141220P00075000 P 12/20/14 75.0 0.06 0.26
MCO 141220P00080000 P 12/20/14 80.0 0.12 0.40
MCO 141220P00082500 P 12/20/14 82.5 0.24 0.51
MCO 141220P00085000 P 12/20/14 85.0 0.45 0.63
MCO 141220P00087500 P 12/20/14 87.5 0.57 0.94
MCO 141220P00090000 P 12/20/14 90.0 0.97 1.13
MCO 141220P00092500 P 12/20/14 92.5 1.45 1.64
MCO 141220P00095000 P 12/20/14 95.0 2.20 2.46
MCO 141220P00097500 P 12/20/14 97.5 3.25 3.70
MCO 141220P00100000 P 12/20/14 100.0 4.65 5.20
MCO 141220P00105000 P 12/20/14 105.0 8.50 8.95
MCO 141220P00110000 P 12/20/14 110.0 13.05 15.80
MCO 141220P00115000 P 12/20/14 115.0 17.90 20.75
MCO 141220P00120000 P 12/20/14 120.0 22.95 25.45
MCO 150117C00025000 C 01/17/15 25.0 69.50 72.65
MCO 150117C00028000 C 01/17/15 28.0 66.50 69.65
MCO 150117C00030000 C 01/17/15 30.0 64.50 67.65
MCO 150117C00033000 C 01/17/15 33.0 61.50 64.65
MCO 150117C00035000 C 01/17/15 35.0 59.50 62.65
MCO 150117C00038000 C 01/17/15 38.0 56.50 59.65
MCO 150117C00040000 C 01/17/15 40.0 54.50 57.65
MCO 150117C00042000 C 01/17/15 42.0 52.55 55.80
MCO 150117C00045000 C 01/17/15 45.0 49.65 52.65
MCO 150117C00047000 C 01/17/15 47.0 47.65 50.70
MCO 150117C00050000 C 01/17/15 50.0 44.55 47.70
MCO 150117C00052500 C 01/17/15 52.5 42.05 45.20
MCO 150117C00055000 C 01/17/15 55.0 39.65 42.80
MCO 150117C00057500 C 01/17/15 57.5 37.10 40.30
MCO 150117C00060000 C 01/17/15 60.0 34.70 37.70
MCO 150117C00062500 C 01/17/15 62.5 32.05 34.95
MCO 150117C00065000 C 01/17/15 65.0 30.00 32.35
MCO 150117C00067500 C 01/17/15 67.5 27.05 29.80
MCO 150117C00070000 C 01/17/15 70.0 24.55 27.45
MCO 150117C00072500 C 01/17/15 72.5 22.10 24.85
MCO 150117C00075000 C 01/17/15 75.0 20.05 22.45
MCO 150117C00077500 C 01/17/15 77.5 17.15 19.90
MCO 150117C00080000 C 01/17/15 80.0 17.00 17.45
MCO 150117C00082500 C 01/17/15 82.5 14.60 15.10
MCO 150117C00085000 C 01/17/15 85.0 12.25 12.75
MCO 150117C00087500 C 01/17/15 87.5 10.00 10.55
MCO 150117C00090000 C 01/17/15 90.0 7.85 8.50
MCO 150117C00092500 C 01/17/15 92.5 6.05 6.55
MCO 150117C00095000 C 01/17/15 95.0 4.50 4.85
MCO 150117C00097500 C 01/17/15 97.5 3.10 3.40
MCO 150117C00100000 C 01/17/15 100.0 2.04 2.31
MCO 150117C00105000 C 01/17/15 105.0 0.57 0.89
MCO 150117C00110000 C 01/17/15 110.0 0.12 0.37
MCO 150117C00115000 C 01/17/15 115.0 0.03 0.16
MCO 150117C00120000 C 01/17/15 120.0 0.00 0.14
MCO 150117C00125000 C 01/17/15 125.0 0.00 0.14
MCO 150117P00025000 P 01/17/15 25.0 0.00 0.04
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 0.14
MCO 150117P00057500 P 01/17/15 57.5 0.00 0.12
MCO 150117P00060000 P 01/17/15 60.0 0.00 0.10
MCO 150117P00062500 P 01/17/15 62.5 0.00 0.13
MCO 150117P00065000 P 01/17/15 65.0 0.03 0.17
MCO 150117P00067500 P 01/17/15 67.5 0.03 0.22
MCO 150117P00070000 P 01/17/15 70.0 0.07 0.26
MCO 150117P00072500 P 01/17/15 72.5 0.11 0.30
MCO 150117P00075000 P 01/17/15 75.0 0.17 0.40
MCO 150117P00077500 P 01/17/15 77.5 0.21 0.50
MCO 150117P00080000 P 01/17/15 80.0 0.30 0.63
MCO 150117P00082500 P 01/17/15 82.5 0.46 0.80
MCO 150117P00085000 P 01/17/15 85.0 0.68 1.03
MCO 150117P00087500 P 01/17/15 87.5 0.95 1.28
MCO 150117P00090000 P 01/17/15 90.0 1.38 1.72
MCO 150117P00092500 P 01/17/15 92.5 1.96 2.38
MCO 150117P00095000 P 01/17/15 95.0 2.77 3.05
MCO 150117P00097500 P 01/17/15 97.5 3.85 4.40
MCO 150117P00100000 P 01/17/15 100.0 5.20 5.85
MCO 150117P00105000 P 01/17/15 105.0 8.85 9.40
MCO 150117P00110000 P 01/17/15 110.0 13.30 13.75
MCO 150117P00115000 P 01/17/15 115.0 17.85 20.75
MCO 150117P00120000 P 01/17/15 120.0 22.85 25.70
MCO 150117P00125000 P 01/17/15 125.0 28.05 30.70
MCO 150220C00045000 C 02/20/15 45.0 49.60 52.95
MCO 150220C00047500 C 02/20/15 47.5 47.05 50.40
MCO 150220C00050000 C 02/20/15 50.0 44.60 48.20
MCO 150220C00055000 C 02/20/15 55.0 39.65 42.95
MCO 150220C00060000 C 02/20/15 60.0 34.55 37.45
MCO 150220C00065000 C 02/20/15 65.0 29.60 32.50
MCO 150220C00070000 C 02/20/15 70.0 24.65 27.55
MCO 150220C00075000 C 02/20/15 75.0 20.25 22.45
MCO 150220C00077500 C 02/20/15 77.5 19.55 20.10
MCO 150220C00080000 C 02/20/15 80.0 17.15 17.75
MCO 150220C00082500 C 02/20/15 82.5 14.85 15.45
MCO 150220C00085000 C 02/20/15 85.0 12.65 13.40
MCO 150220C00087500 C 02/20/15 87.5 10.55 11.20
MCO 150220C00090000 C 02/20/15 90.0 8.60 9.25
MCO 150220C00092500 C 02/20/15 92.5 6.85 7.55
MCO 150220C00095000 C 02/20/15 95.0 5.30 5.95
MCO 150220C00097500 C 02/20/15 97.5 3.95 4.55
MCO 150220C00100000 C 02/20/15 100.0 2.76 3.35
MCO 150220C00105000 C 02/20/15 105.0 1.26 1.79
MCO 150220C00110000 C 02/20/15 110.0 0.51 0.91
MCO 150220C00115000 C 02/20/15 115.0 0.19 0.48
MCO 150220C00120000 C 02/20/15 120.0 0.10 0.26
MCO 150220C00125000 C 02/20/15 125.0 0.01 0.15
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 0.12
MCO 150220P00055000 P 02/20/15 55.0 0.01 0.15
MCO 150220P00060000 P 02/20/15 60.0 0.04 0.22
MCO 150220P00065000 P 02/20/15 65.0 0.08 0.33
MCO 150220P00070000 P 02/20/15 70.0 0.23 0.44
MCO 150220P00075000 P 02/20/15 75.0 0.35 0.72
MCO 150220P00077500 P 02/20/15 77.5 0.50 0.86
MCO 150220P00080000 P 02/20/15 80.0 0.72 1.11
MCO 150220P00082500 P 02/20/15 82.5 0.96 1.40
MCO 150220P00085000 P 02/20/15 85.0 1.31 1.76
MCO 150220P00087500 P 02/20/15 87.5 1.77 2.23
MCO 150220P00090000 P 02/20/15 90.0 2.38 2.85
MCO 150220P00092500 P 02/20/15 92.5 3.10 3.60
MCO 150220P00095000 P 02/20/15 95.0 4.05 4.50
MCO 150220P00097500 P 02/20/15 97.5 5.15 5.70
MCO 150220P00100000 P 02/20/15 100.0 6.50 7.10
MCO 150220P00105000 P 02/20/15 105.0 9.90 10.55
MCO 150220P00110000 P 02/20/15 110.0 13.95 14.60
MCO 150220P00115000 P 02/20/15 115.0 18.50 19.10
MCO 150220P00120000 P 02/20/15 120.0 23.20 26.05
MCO 150220P00125000 P 02/20/15 125.0 28.15 30.95
MCO 150515C00075000 C 05/15/15 75.0 22.30 22.90
MCO 150515C00080000 C 05/15/15 80.0 17.80 18.50
MCO 150515C00085000 C 05/15/15 85.0 13.65 14.45
MCO 150515C00087500 C 05/15/15 87.5 11.75 12.55
MCO 150515C00090000 C 05/15/15 90.0 9.95 10.65
MCO 150515C00092500 C 05/15/15 92.5 8.35 9.10
MCO 150515C00095000 C 05/15/15 95.0 6.90 7.65
MCO 150515C00097500 C 05/15/15 97.5 5.55 6.25
MCO 150515C00100000 C 05/15/15 100.0 4.40 5.15
MCO 150515C00105000 C 05/15/15 105.0 2.54 3.25
MCO 150515C00110000 C 05/15/15 110.0 1.36 2.03
MCO 150515C00115000 C 05/15/15 115.0 0.67 1.29
MCO 150515C00120000 C 05/15/15 120.0 0.30 0.75
MCO 150515C00125000 C 05/15/15 125.0 0.13 0.49
MCO 150515C00130000 C 05/15/15 130.0 0.04 0.32
MCO 150515P00075000 P 05/15/15 75.0 0.86 1.40
MCO 150515P00080000 P 05/15/15 80.0 1.46 2.10
MCO 150515P00085000 P 05/15/15 85.0 2.48 3.05
MCO 150515P00087500 P 05/15/15 87.5 3.10 3.70
MCO 150515P00090000 P 05/15/15 90.0 3.80 4.40
MCO 150515P00092500 P 05/15/15 92.5 4.60 5.30
MCO 150515P00095000 P 05/15/15 95.0 5.65 6.30
MCO 150515P00097500 P 05/15/15 97.5 6.80 7.50
MCO 150515P00100000 P 05/15/15 100.0 8.15 8.90
MCO 150515P00105000 P 05/15/15 105.0 11.30 12.05
MCO 150515P00110000 P 05/15/15 110.0 15.05 15.75
MCO 150515P00115000 P 05/15/15 115.0 19.25 19.95
MCO 150515P00120000 P 05/15/15 120.0 23.80 24.40
MCO 150515P00125000 P 05/15/15 125.0 28.35 31.15
MCO 150515P00130000 P 05/15/15 130.0 33.05 36.05

OPRA data is delayed 15 minutes.