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 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 141122C00045000 C 11/22/14 45.0 47.65 50.70
MCO 141122C00047500 C 11/22/14 47.5 44.70 48.60
MCO 141122C00050000 C 11/22/14 50.0 42.80 46.20
MCO 141122C00055000 C 11/22/14 55.0 37.65 41.00
MCO 141122C00060000 C 11/22/14 60.0 33.20 34.85
MCO 141122C00065000 C 11/22/14 65.0 28.45 29.85
MCO 141122C00067500 C 11/22/14 67.5 26.00 27.35
MCO 141122C00070000 C 11/22/14 70.0 23.60 25.60
MCO 141122C00072500 C 11/22/14 72.5 21.05 23.15
MCO 141122C00075000 C 11/22/14 75.0 18.70 20.65
MCO 141122C00077500 C 11/22/14 77.5 16.25 17.40
MCO 141122C00080000 C 11/22/14 80.0 13.80 14.85
MCO 141122C00082500 C 11/22/14 82.5 11.50 12.10
MCO 141122C00085000 C 11/22/14 85.0 9.25 9.85
MCO 141122C00087500 C 11/22/14 87.5 7.05 7.70
MCO 141122C00090000 C 11/22/14 90.0 5.15 5.60
MCO 141122C00092500 C 11/22/14 92.5 3.45 4.00
MCO 141122C00095000 C 11/22/14 95.0 2.09 2.28
MCO 141122C00097500 C 11/22/14 97.5 1.14 1.27
MCO 141122C00100000 C 11/22/14 100.0 0.56 0.66
MCO 141122C00105000 C 11/22/14 105.0 0.10 0.28
MCO 141122C00110000 C 11/22/14 110.0 0.00 0.13
MCO 141122C00115000 C 11/22/14 115.0 0.00 0.07
MCO 141122C00120000 C 11/22/14 120.0 0.00 0.05
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 0.04
MCO 141122P00055000 P 11/22/14 55.0 0.00 0.04
MCO 141122P00060000 P 11/22/14 60.0 0.02 0.13
MCO 141122P00065000 P 11/22/14 65.0 0.00 0.07
MCO 141122P00067500 P 11/22/14 67.5 0.00 0.10
MCO 141122P00070000 P 11/22/14 70.0 0.00 0.16
MCO 141122P00072500 P 11/22/14 72.5 0.00 0.21
MCO 141122P00075000 P 11/22/14 75.0 0.04 0.27
MCO 141122P00077500 P 11/22/14 77.5 0.11 0.31
MCO 141122P00080000 P 11/22/14 80.0 0.26 0.33
MCO 141122P00082500 P 11/22/14 82.5 0.30 0.50
MCO 141122P00085000 P 11/22/14 85.0 0.58 0.67
MCO 141122P00087500 P 11/22/14 87.5 0.91 1.00
MCO 141122P00090000 P 11/22/14 90.0 1.41 1.53
MCO 141122P00092500 P 11/22/14 92.5 2.22 2.37
MCO 141122P00095000 P 11/22/14 95.0 3.35 3.60
MCO 141122P00097500 P 11/22/14 97.5 4.90 5.25
MCO 141122P00100000 P 11/22/14 100.0 6.75 7.15
MCO 141122P00105000 P 11/22/14 105.0 11.25 11.75
MCO 141122P00110000 P 11/22/14 110.0 14.30 16.65
MCO 141122P00115000 P 11/22/14 115.0 19.70 21.60
MCO 141122P00120000 P 11/22/14 120.0 24.70 26.75
MCO 141220C00070000 C 12/20/14 70.0 23.55 25.75
MCO 141220C00075000 C 12/20/14 75.0 18.35 19.90
MCO 141220C00080000 C 12/20/14 80.0 13.95 14.70
MCO 141220C00082500 C 12/20/14 82.5 11.75 12.35
MCO 141220C00085000 C 12/20/14 85.0 9.45 10.20
MCO 141220C00087500 C 12/20/14 87.5 7.45 8.15
MCO 141220C00090000 C 12/20/14 90.0 5.65 6.30
MCO 141220C00092500 C 12/20/14 92.5 4.05 4.60
MCO 141220C00095000 C 12/20/14 95.0 2.73 3.35
MCO 141220C00097500 C 12/20/14 97.5 1.78 2.33
MCO 141220C00100000 C 12/20/14 100.0 1.03 1.56
MCO 141220C00105000 C 12/20/14 105.0 0.29 0.55
MCO 141220C00110000 C 12/20/14 110.0 0.05 0.26
MCO 141220C00115000 C 12/20/14 115.0 0.00 0.05
MCO 141220C00120000 C 12/20/14 120.0 0.00 0.09
MCO 141220P00070000 P 12/20/14 70.0 0.06 0.27
MCO 141220P00075000 P 12/20/14 75.0 0.19 0.35
MCO 141220P00080000 P 12/20/14 80.0 0.33 0.57
MCO 141220P00082500 P 12/20/14 82.5 0.49 0.76
MCO 141220P00085000 P 12/20/14 85.0 0.93 1.19
MCO 141220P00087500 P 12/20/14 87.5 1.27 1.57
MCO 141220P00090000 P 12/20/14 90.0 2.03 2.33
MCO 141220P00092500 P 12/20/14 92.5 2.91 3.20
MCO 141220P00095000 P 12/20/14 95.0 4.05 4.40
MCO 141220P00097500 P 12/20/14 97.5 5.55 5.95
MCO 141220P00100000 P 12/20/14 100.0 7.10 7.75
MCO 141220P00105000 P 12/20/14 105.0 11.40 12.05
MCO 141220P00110000 P 12/20/14 110.0 14.50 16.90
MCO 141220P00115000 P 12/20/14 115.0 19.05 21.80
MCO 141220P00120000 P 12/20/14 120.0 24.55 26.80
MCO 150117C00025000 C 01/17/15 25.0 67.95 71.30
MCO 150117C00028000 C 01/17/15 28.0 64.15 68.25
MCO 150117C00030000 C 01/17/15 30.0 62.30 66.30
MCO 150117C00033000 C 01/17/15 33.0 59.00 63.30
MCO 150117C00035000 C 01/17/15 35.0 57.15 61.25
MCO 150117C00038000 C 01/17/15 38.0 54.95 58.30
MCO 150117C00040000 C 01/17/15 40.0 52.95 56.25
MCO 150117C00042000 C 01/17/15 42.0 50.90 54.30
MCO 150117C00045000 C 01/17/15 45.0 46.90 51.25
MCO 150117C00047000 C 01/17/15 47.0 45.45 47.90
MCO 150117C00050000 C 01/17/15 50.0 42.95 45.55
MCO 150117C00052500 C 01/17/15 52.5 40.25 42.40
MCO 150117C00055000 C 01/17/15 55.0 37.20 41.30
MCO 150117C00057500 C 01/17/15 57.5 35.40 38.85
MCO 150117C00060000 C 01/17/15 60.0 32.10 34.90
MCO 150117C00062500 C 01/17/15 62.5 30.55 33.30
MCO 150117C00065000 C 01/17/15 65.0 28.55 30.80
MCO 150117C00067500 C 01/17/15 67.5 26.10 28.15
MCO 150117C00070000 C 01/17/15 70.0 23.65 25.85
MCO 150117C00072500 C 01/17/15 72.5 21.20 23.25
MCO 150117C00075000 C 01/17/15 75.0 18.90 19.90
MCO 150117C00077500 C 01/17/15 77.5 16.50 17.15
MCO 150117C00080000 C 01/17/15 80.0 14.15 14.90
MCO 150117C00082500 C 01/17/15 82.5 12.00 12.70
MCO 150117C00085000 C 01/17/15 85.0 9.85 10.65
MCO 150117C00087500 C 01/17/15 87.5 7.90 8.65
MCO 150117C00090000 C 01/17/15 90.0 6.10 6.75
MCO 150117C00092500 C 01/17/15 92.5 4.60 5.20
MCO 150117C00095000 C 01/17/15 95.0 3.30 3.95
MCO 150117C00097500 C 01/17/15 97.5 2.26 2.91
MCO 150117C00100000 C 01/17/15 100.0 1.48 2.09
MCO 150117C00105000 C 01/17/15 105.0 0.62 0.90
MCO 150117C00110000 C 01/17/15 110.0 0.19 0.41
MCO 150117C00115000 C 01/17/15 115.0 0.05 0.25
MCO 150117C00120000 C 01/17/15 120.0 0.00 0.14
MCO 150117C00125000 C 01/17/15 125.0 0.00 0.10
MCO 150117P00025000 P 01/17/15 25.0 0.00 0.04
MCO 150117P00028000 P 01/17/15 28.0 0.00 0.04
MCO 150117P00030000 P 01/17/15 30.0 0.00 0.14
MCO 150117P00033000 P 01/17/15 33.0 0.00 0.04
MCO 150117P00035000 P 01/17/15 35.0 0.00 0.05
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 0.01 0.14
MCO 150117P00057500 P 01/17/15 57.5 0.01 0.16
MCO 150117P00060000 P 01/17/15 60.0 0.03 0.20
MCO 150117P00062500 P 01/17/15 62.5 0.04 0.25
MCO 150117P00065000 P 01/17/15 65.0 0.08 0.25
MCO 150117P00067500 P 01/17/15 67.5 0.11 0.30
MCO 150117P00070000 P 01/17/15 70.0 0.09 0.41
MCO 150117P00072500 P 01/17/15 72.5 0.21 0.45
MCO 150117P00075000 P 01/17/15 75.0 0.28 0.53
MCO 150117P00077500 P 01/17/15 77.5 0.38 0.67
MCO 150117P00080000 P 01/17/15 80.0 0.60 0.79
MCO 150117P00082500 P 01/17/15 82.5 0.76 1.10
MCO 150117P00085000 P 01/17/15 85.0 1.07 1.43
MCO 150117P00087500 P 01/17/15 87.5 1.59 1.94
MCO 150117P00090000 P 01/17/15 90.0 2.43 2.84
MCO 150117P00092500 P 01/17/15 92.5 3.40 3.70
MCO 150117P00095000 P 01/17/15 95.0 4.60 5.00
MCO 150117P00097500 P 01/17/15 97.5 5.85 6.45
MCO 150117P00100000 P 01/17/15 100.0 7.45 8.20
MCO 150117P00105000 P 01/17/15 105.0 11.60 12.25
MCO 150117P00110000 P 01/17/15 110.0 16.35 16.85
MCO 150117P00115000 P 01/17/15 115.0 19.35 21.80
MCO 150117P00120000 P 01/17/15 120.0 24.05 26.90
MCO 150117P00125000 P 01/17/15 125.0 29.55 31.70
MCO 150220C00045000 C 02/20/15 45.0 47.30 51.30
MCO 150220C00047500 C 02/20/15 47.5 44.95 48.80
MCO 150220C00050000 C 02/20/15 50.0 42.50 46.30
MCO 150220C00055000 C 02/20/15 55.0 37.75 41.05
MCO 150220C00060000 C 02/20/15 60.0 32.85 36.00
MCO 150220C00065000 C 02/20/15 65.0 28.05 30.70
MCO 150220C00070000 C 02/20/15 70.0 23.20 26.10
MCO 150220C00075000 C 02/20/15 75.0 19.05 19.90
MCO 150220C00077500 C 02/20/15 77.5 16.85 17.60
MCO 150220C00080000 C 02/20/15 80.0 14.60 15.45
MCO 150220C00082500 C 02/20/15 82.5 12.45 13.35
MCO 150220C00085000 C 02/20/15 85.0 10.45 11.35
MCO 150220C00087500 C 02/20/15 87.5 8.60 9.50
MCO 150220C00090000 C 02/20/15 90.0 7.00 7.70
MCO 150220C00092500 C 02/20/15 92.5 5.50 6.25
MCO 150220C00095000 C 02/20/15 95.0 4.25 4.95
MCO 150220C00097500 C 02/20/15 97.5 3.20 3.85
MCO 150220C00100000 C 02/20/15 100.0 2.22 2.99
MCO 150220C00105000 C 02/20/15 105.0 1.12 1.69
MCO 150220C00110000 C 02/20/15 110.0 0.52 0.88
MCO 150220C00115000 C 02/20/15 115.0 0.20 0.49
MCO 150220C00120000 C 02/20/15 120.0 0.05 0.29
MCO 150220C00125000 C 02/20/15 125.0 0.02 0.20
MCO 150220P00045000 P 02/20/15 45.0 0.00 0.17
MCO 150220P00047500 P 02/20/15 47.5 0.00 0.25
MCO 150220P00050000 P 02/20/15 50.0 0.00 0.21
MCO 150220P00055000 P 02/20/15 55.0 0.05 0.25
MCO 150220P00060000 P 02/20/15 60.0 0.09 0.29
MCO 150220P00065000 P 02/20/15 65.0 0.21 0.38
MCO 150220P00070000 P 02/20/15 70.0 0.35 0.54
MCO 150220P00075000 P 02/20/15 75.0 0.57 0.81
MCO 150220P00077500 P 02/20/15 77.5 0.76 1.02
MCO 150220P00080000 P 02/20/15 80.0 1.02 1.31
MCO 150220P00082500 P 02/20/15 82.5 1.36 1.85
MCO 150220P00085000 P 02/20/15 85.0 1.81 2.32
MCO 150220P00087500 P 02/20/15 87.5 2.50 2.95
MCO 150220P00090000 P 02/20/15 90.0 3.30 3.75
MCO 150220P00092500 P 02/20/15 92.5 4.30 4.80
MCO 150220P00095000 P 02/20/15 95.0 5.50 6.15
MCO 150220P00097500 P 02/20/15 97.5 6.95 7.50
MCO 150220P00100000 P 02/20/15 100.0 8.40 9.20
MCO 150220P00105000 P 02/20/15 105.0 12.25 13.00
MCO 150220P00110000 P 02/20/15 110.0 16.70 17.45
MCO 150220P00115000 P 02/20/15 115.0 21.50 22.15
MCO 150220P00120000 P 02/20/15 120.0 24.35 27.30
MCO 150220P00125000 P 02/20/15 125.0 29.25 32.10
MCO 150515C00075000 C 05/15/15 75.0 19.70 20.65
MCO 150515C00080000 C 05/15/15 80.0 15.45 16.50
MCO 150515C00085000 C 05/15/15 85.0 11.65 12.70
MCO 150515C00087500 C 05/15/15 87.5 9.90 10.95
MCO 150515C00090000 C 05/15/15 90.0 8.35 9.35
MCO 150515C00092500 C 05/15/15 92.5 6.95 7.90
MCO 150515C00095000 C 05/15/15 95.0 5.75 6.60
MCO 150515C00097500 C 05/15/15 97.5 4.65 5.50
MCO 150515C00100000 C 05/15/15 100.0 3.60 4.50
MCO 150515C00105000 C 05/15/15 105.0 2.20 2.93
MCO 150515C00110000 C 05/15/15 110.0 1.21 1.89
MCO 150515C00115000 C 05/15/15 115.0 0.63 1.21
MCO 150515C00120000 C 05/15/15 120.0 0.25 0.72
MCO 150515C00125000 C 05/15/15 125.0 0.08 0.50
MCO 150515C00130000 C 05/15/15 130.0 0.02 0.34
MCO 150515P00075000 P 05/15/15 75.0 1.18 1.55
MCO 150515P00080000 P 05/15/15 80.0 1.94 2.72
MCO 150515P00085000 P 05/15/15 85.0 2.95 3.60
MCO 150515P00087500 P 05/15/15 87.5 3.70 4.35
MCO 150515P00090000 P 05/15/15 90.0 4.60 5.30
MCO 150515P00092500 P 05/15/15 92.5 5.65 6.45
MCO 150515P00095000 P 05/15/15 95.0 6.85 7.60
MCO 150515P00097500 P 05/15/15 97.5 8.20 9.15
MCO 150515P00100000 P 05/15/15 100.0 9.70 10.70
MCO 150515P00105000 P 05/15/15 105.0 13.20 14.35
MCO 150515P00110000 P 05/15/15 110.0 17.30 18.25
MCO 150515P00115000 P 05/15/15 115.0 21.80 22.65
MCO 150515P00120000 P 05/15/15 120.0 26.60 27.70
MCO 150515P00125000 P 05/15/15 125.0 29.75 32.35
MCO 150515P00130000 P 05/15/15 130.0 34.65 37.55

OPRA data is delayed 15 minutes.