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 (2016-02-26)Premium Content

Moodys Corp (MCO)
As of May 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 160520C00040000 C 05/20/16 40.0 52.10 54.80
MCO 160520C00045000 C 05/20/16 45.0 46.65 50.40
MCO 160520C00050000 C 05/20/16 50.0 41.75 45.40
MCO 160520C00055000 C 05/20/16 55.0 36.85 40.45
MCO 160520C00060000 C 05/20/16 60.0 32.10 35.30
MCO 160520C00065000 C 05/20/16 65.0 27.10 30.30
MCO 160520C00070000 C 05/20/16 70.0 22.10 25.45
MCO 160520C00075000 C 05/20/16 75.0 17.00 20.25
MCO 160520C00080000 C 05/20/16 80.0 12.80 14.50
MCO 160520C00085000 C 05/20/16 85.0 8.65 9.10
MCO 160520C00090000 C 05/20/16 90.0 4.15 4.60
MCO 160520C00095000 C 05/20/16 95.0 1.08 1.21
MCO 160520C00100000 C 05/20/16 100.0 0.11 0.21
MCO 160520C00105000 C 05/20/16 105.0 0.00 0.13
MCO 160520C00110000 C 05/20/16 110.0 0.00 0.09
MCO 160520C00115000 C 05/20/16 115.0 0.00 0.08
MCO 160520C00120000 C 05/20/16 120.0 0.00 0.07
MCO 160520C00125000 C 05/20/16 125.0 0.00 0.06
MCO 160520C00130000 C 05/20/16 130.0 0.00 0.06
MCO 160520C00135000 C 05/20/16 135.0 0.00 0.06
MCO 160520C00140000 C 05/20/16 140.0 0.00 0.06
MCO 160520C00145000 C 05/20/16 145.0 0.00 0.06
MCO 160520C00150000 C 05/20/16 150.0 0.00 0.06
MCO 160520P00040000 P 05/20/16 40.0 0.00 0.06
MCO 160520P00045000 P 05/20/16 45.0 0.00 0.06
MCO 160520P00050000 P 05/20/16 50.0 0.00 0.06
MCO 160520P00055000 P 05/20/16 55.0 0.00 0.06
MCO 160520P00060000 P 05/20/16 60.0 0.00 0.06
MCO 160520P00065000 P 05/20/16 65.0 0.00 0.07
MCO 160520P00070000 P 05/20/16 70.0 0.00 0.09
MCO 160520P00075000 P 05/20/16 75.0 0.00 0.16
MCO 160520P00080000 P 05/20/16 80.0 0.05 0.15
MCO 160520P00085000 P 05/20/16 85.0 0.18 0.27
MCO 160520P00090000 P 05/20/16 90.0 0.74 0.83
MCO 160520P00095000 P 05/20/16 95.0 2.65 2.88
MCO 160520P00100000 P 05/20/16 100.0 6.60 7.10
MCO 160520P00105000 P 05/20/16 105.0 10.90 12.55
MCO 160520P00110000 P 05/20/16 110.0 15.05 18.35
MCO 160520P00115000 P 05/20/16 115.0 20.00 23.35
MCO 160520P00120000 P 05/20/16 120.0 25.00 28.45
MCO 160520P00125000 P 05/20/16 125.0 30.00 33.45
MCO 160520P00130000 P 05/20/16 130.0 34.90 38.50
MCO 160520P00135000 P 05/20/16 135.0 39.80 43.35
MCO 160520P00140000 P 05/20/16 140.0 44.90 48.55
MCO 160520P00145000 P 05/20/16 145.0 49.85 53.70
MCO 160520P00150000 P 05/20/16 150.0 54.90 58.35
MCO 160617C00050000 C 06/17/16 50.0 42.40 44.45
MCO 160617C00055000 C 06/17/16 55.0 36.65 40.50
MCO 160617C00060000 C 06/17/16 60.0 31.95 35.45
MCO 160617C00065000 C 06/17/16 65.0 27.10 30.45
MCO 160617C00070000 C 06/17/16 70.0 22.00 25.35
MCO 160617C00075000 C 06/17/16 75.0 17.10 20.30
MCO 160617C00080000 C 06/17/16 80.0 13.60 14.20
MCO 160617C00085000 C 06/17/16 85.0 9.00 9.55
MCO 160617C00090000 C 06/17/16 90.0 4.95 5.20
MCO 160617C00095000 C 06/17/16 95.0 2.09 2.23
MCO 160617C00100000 C 06/17/16 100.0 0.61 0.75
MCO 160617C00105000 C 06/17/16 105.0 0.10 0.36
MCO 160617C00110000 C 06/17/16 110.0 0.00 0.17
MCO 160617C00115000 C 06/17/16 115.0 0.00 0.11
MCO 160617C00120000 C 06/17/16 120.0 0.00 0.09
MCO 160617C00125000 C 06/17/16 125.0 0.00 0.08
MCO 160617C00130000 C 06/17/16 130.0 0.00 0.07
MCO 160617C00135000 C 06/17/16 135.0 0.00 0.07
MCO 160617C00140000 C 06/17/16 140.0 0.00 0.07
MCO 160617C00145000 C 06/17/16 145.0 0.00 0.06
MCO 160617P00050000 P 06/17/16 50.0 0.00 0.07
MCO 160617P00055000 P 06/17/16 55.0 0.00 0.08
MCO 160617P00060000 P 06/17/16 60.0 0.00 0.11
MCO 160617P00065000 P 06/17/16 65.0 0.00 0.18
MCO 160617P00070000 P 06/17/16 70.0 0.02 0.24
MCO 160617P00075000 P 06/17/16 75.0 0.13 0.26
MCO 160617P00080000 P 06/17/16 80.0 0.13 0.48
MCO 160617P00085000 P 06/17/16 85.0 0.69 0.96
MCO 160617P00090000 P 06/17/16 90.0 1.68 1.79
MCO 160617P00095000 P 06/17/16 95.0 3.70 3.90
MCO 160617P00100000 P 06/17/16 100.0 7.00 7.55
MCO 160617P00105000 P 06/17/16 105.0 11.40 13.30
MCO 160617P00110000 P 06/17/16 110.0 15.15 18.30
MCO 160617P00115000 P 06/17/16 115.0 19.95 23.25
MCO 160617P00120000 P 06/17/16 120.0 25.00 28.05
MCO 160617P00125000 P 06/17/16 125.0 30.00 33.20
MCO 160617P00130000 P 06/17/16 130.0 34.90 38.70
MCO 160617P00135000 P 06/17/16 135.0 39.85 43.35
MCO 160617P00140000 P 06/17/16 140.0 44.90 48.60
MCO 160617P00145000 P 06/17/16 145.0 50.90 53.25
MCO 160819C00040000 C 08/19/16 40.0 52.80 54.55
MCO 160819C00045000 C 08/19/16 45.0 46.70 50.45
MCO 160819C00050000 C 08/19/16 50.0 41.70 45.45
MCO 160819C00055000 C 08/19/16 55.0 36.70 40.55
MCO 160819C00060000 C 08/19/16 60.0 32.35 35.45
MCO 160819C00065000 C 08/19/16 65.0 26.80 30.55
MCO 160819C00070000 C 08/19/16 70.0 22.05 25.00
MCO 160819C00075000 C 08/19/16 75.0 18.95 19.60
MCO 160819C00080000 C 08/19/16 80.0 14.35 15.15
MCO 160819C00085000 C 08/19/16 85.0 10.20 10.95
MCO 160819C00090000 C 08/19/16 90.0 6.65 6.90
MCO 160819C00095000 C 08/19/16 95.0 3.85 4.05
MCO 160819C00100000 C 08/19/16 100.0 1.93 2.14
MCO 160819C00105000 C 08/19/16 105.0 0.84 1.24
MCO 160819C00110000 C 08/19/16 110.0 0.23 0.64
MCO 160819C00115000 C 08/19/16 115.0 0.10 0.28
MCO 160819C00120000 C 08/19/16 120.0 0.00 0.25
MCO 160819C00125000 C 08/19/16 125.0 0.00 0.17
MCO 160819C00130000 C 08/19/16 130.0 0.00 0.13
MCO 160819C00135000 C 08/19/16 135.0 0.00 0.11
MCO 160819C00140000 C 08/19/16 140.0 0.00 0.10
MCO 160819C00145000 C 08/19/16 145.0 0.00 0.09
MCO 160819P00040000 P 08/19/16 40.0 0.00 0.08
MCO 160819P00045000 P 08/19/16 45.0 0.00 0.12
MCO 160819P00050000 P 08/19/16 50.0 0.00 0.19
MCO 160819P00055000 P 08/19/16 55.0 0.04 0.17
MCO 160819P00060000 P 08/19/16 60.0 0.10 0.23
MCO 160819P00065000 P 08/19/16 65.0 0.25 0.42
MCO 160819P00070000 P 08/19/16 70.0 0.44 0.61
MCO 160819P00075000 P 08/19/16 75.0 0.75 0.88
MCO 160819P00080000 P 08/19/16 80.0 1.21 1.55
MCO 160819P00085000 P 08/19/16 85.0 2.05 2.22
MCO 160819P00090000 P 08/19/16 90.0 3.40 3.65
MCO 160819P00095000 P 08/19/16 95.0 5.60 5.90
MCO 160819P00100000 P 08/19/16 100.0 8.65 9.30
MCO 160819P00105000 P 08/19/16 105.0 12.40 13.15
MCO 160819P00110000 P 08/19/16 110.0 16.85 17.55
MCO 160819P00115000 P 08/19/16 115.0 21.20 24.05
MCO 160819P00120000 P 08/19/16 120.0 25.15 29.00
MCO 160819P00125000 P 08/19/16 125.0 30.10 34.00
MCO 160819P00130000 P 08/19/16 130.0 35.10 38.90
MCO 160819P00135000 P 08/19/16 135.0 40.05 43.95
MCO 160819P00140000 P 08/19/16 140.0 44.95 48.90
MCO 160819P00145000 P 08/19/16 145.0 50.95 53.15
MCO 161118C00045000 C 11/18/16 45.0 47.45 49.65
MCO 161118C00050000 C 11/18/16 50.0 41.45 45.75
MCO 161118C00055000 C 11/18/16 55.0 36.50 40.80
MCO 161118C00060000 C 11/18/16 60.0 31.50 35.80
MCO 161118C00065000 C 11/18/16 65.0 26.80 31.15
MCO 161118C00070000 C 11/18/16 70.0 24.10 24.90
MCO 161118C00075000 C 11/18/16 75.0 19.60 20.45
MCO 161118C00080000 C 11/18/16 80.0 15.40 16.10
MCO 161118C00085000 C 11/18/16 85.0 11.60 12.25
MCO 161118C00090000 C 11/18/16 90.0 8.35 8.75
MCO 161118C00095000 C 11/18/16 95.0 5.65 6.05
MCO 161118C00100000 C 11/18/16 100.0 3.60 3.95
MCO 161118C00105000 C 11/18/16 105.0 2.08 2.46
MCO 161118C00110000 C 11/18/16 110.0 1.08 1.73
MCO 161118C00115000 C 11/18/16 115.0 0.51 1.10
MCO 161118C00120000 C 11/18/16 120.0 0.23 0.73
MCO 161118C00125000 C 11/18/16 125.0 0.02 0.49
MCO 161118C00130000 C 11/18/16 130.0 0.00 0.33
MCO 161118C00135000 C 11/18/16 135.0 0.00 0.25
MCO 161118C00140000 C 11/18/16 140.0 0.00 0.19
MCO 161118C00145000 C 11/18/16 145.0 0.00 0.16
MCO 161118P00045000 P 11/18/16 45.0 0.00 0.35
MCO 161118P00050000 P 11/18/16 50.0 0.00 0.25
MCO 161118P00055000 P 11/18/16 55.0 0.11 0.41
MCO 161118P00060000 P 11/18/16 60.0 0.28 0.67
MCO 161118P00065000 P 11/18/16 65.0 0.53 0.92
MCO 161118P00070000 P 11/18/16 70.0 0.91 1.41
MCO 161118P00075000 P 11/18/16 75.0 1.50 2.05
MCO 161118P00080000 P 11/18/16 80.0 2.34 2.68
MCO 161118P00085000 P 11/18/16 85.0 3.60 3.90
MCO 161118P00090000 P 11/18/16 90.0 5.30 5.60
MCO 161118P00095000 P 11/18/16 95.0 7.60 7.90
MCO 161118P00100000 P 11/18/16 100.0 10.50 11.30
MCO 161118P00105000 P 11/18/16 105.0 13.95 14.85
MCO 161118P00110000 P 11/18/16 110.0 17.90 18.80
MCO 161118P00115000 P 11/18/16 115.0 22.30 23.15
MCO 161118P00120000 P 11/18/16 120.0 26.90 27.70
MCO 161118P00125000 P 11/18/16 125.0 30.25 34.50
MCO 161118P00130000 P 11/18/16 130.0 35.30 39.30
MCO 161118P00135000 P 11/18/16 135.0 40.25 44.20
MCO 161118P00140000 P 11/18/16 140.0 45.10 49.15
MCO 161118P00145000 P 11/18/16 145.0 50.85 54.00

OPRA data is delayed 15 minutes.