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 (2016-08-26)Premium Content

Moodys Corp (MCO)
As of Sep 27 2016 2:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 161021C00055000 C 10/21/16 55.0 52.35 56.10
MCO 161021C00060000 C 10/21/16 60.0 47.35 50.95
MCO 161021C00065000 C 10/21/16 65.0 42.35 45.90
MCO 161021C00070000 C 10/21/16 70.0 37.35 41.05
MCO 161021C00075000 C 10/21/16 75.0 32.35 35.85
MCO 161021C00080000 C 10/21/16 80.0 27.35 30.85
MCO 161021C00085000 C 10/21/16 85.0 22.40 25.90
MCO 161021C00090000 C 10/21/16 90.0 17.95 20.65
MCO 161021C00095000 C 10/21/16 95.0 13.05 16.35
MCO 161021C00100000 C 10/21/16 100.0 8.55 11.20
MCO 161021C00105000 C 10/21/16 105.0 5.20 5.80
MCO 161021C00110000 C 10/21/16 110.0 1.89 2.10
MCO 161021C00115000 C 10/21/16 115.0 0.28 0.37
MCO 161021C00120000 C 10/21/16 120.0 0.00 0.21
MCO 161021C00125000 C 10/21/16 125.0 0.00 0.21
MCO 161021C00130000 C 10/21/16 130.0 0.00 0.20
MCO 161021C00135000 C 10/21/16 135.0 0.00 0.20
MCO 161021C00140000 C 10/21/16 140.0 0.00 0.19
MCO 161021C00145000 C 10/21/16 145.0 0.00 0.19
MCO 161021C00150000 C 10/21/16 150.0 0.00 0.19
MCO 161021C00155000 C 10/21/16 155.0 0.00 0.19
MCO 161021P00055000 P 10/21/16 55.0 0.00 0.18
MCO 161021P00060000 P 10/21/16 60.0 0.00 0.19
MCO 161021P00065000 P 10/21/16 65.0 0.00 0.19
MCO 161021P00070000 P 10/21/16 70.0 0.00 0.20
MCO 161021P00075000 P 10/21/16 75.0 0.00 0.21
MCO 161021P00080000 P 10/21/16 80.0 0.00 0.22
MCO 161021P00085000 P 10/21/16 85.0 0.00 0.25
MCO 161021P00090000 P 10/21/16 90.0 0.00 0.28
MCO 161021P00095000 P 10/21/16 95.0 0.03 0.35
MCO 161021P00100000 P 10/21/16 100.0 0.21 0.32
MCO 161021P00105000 P 10/21/16 105.0 0.65 0.80
MCO 161021P00110000 P 10/21/16 110.0 2.06 2.31
MCO 161021P00115000 P 10/21/16 115.0 5.15 6.10
MCO 161021P00120000 P 10/21/16 120.0 9.75 12.20
MCO 161021P00125000 P 10/21/16 125.0 14.40 17.60
MCO 161021P00130000 P 10/21/16 130.0 19.10 22.65
MCO 161021P00135000 P 10/21/16 135.0 24.15 27.65
MCO 161021P00140000 P 10/21/16 140.0 29.15 32.65
MCO 161021P00145000 P 10/21/16 145.0 34.05 37.65
MCO 161021P00150000 P 10/21/16 150.0 39.10 42.65
MCO 161021P00155000 P 10/21/16 155.0 44.15 47.65
MCO 161118C00045000 C 11/18/16 45.0 62.35 66.00
MCO 161118C00050000 C 11/18/16 50.0 57.35 60.85
MCO 161118C00055000 C 11/18/16 55.0 52.35 56.25
MCO 161118C00060000 C 11/18/16 60.0 47.35 50.95
MCO 161118C00065000 C 11/18/16 65.0 42.40 46.15
MCO 161118C00070000 C 11/18/16 70.0 37.40 41.05
MCO 161118C00075000 C 11/18/16 75.0 32.45 36.10
MCO 161118C00080000 C 11/18/16 80.0 27.50 31.10
MCO 161118C00085000 C 11/18/16 85.0 22.70 25.50
MCO 161118C00090000 C 11/18/16 90.0 18.30 20.70
MCO 161118C00095000 C 11/18/16 95.0 14.60 15.70
MCO 161118C00100000 C 11/18/16 100.0 10.05 11.05
MCO 161118C00105000 C 11/18/16 105.0 6.45 7.00
MCO 161118C00110000 C 11/18/16 110.0 3.45 3.60
MCO 161118C00115000 C 11/18/16 115.0 1.27 1.49
MCO 161118C00120000 C 11/18/16 120.0 0.35 0.50
MCO 161118C00125000 C 11/18/16 125.0 0.00 0.33
MCO 161118C00130000 C 11/18/16 130.0 0.00 0.18
MCO 161118C00135000 C 11/18/16 135.0 0.00 0.12
MCO 161118C00140000 C 11/18/16 140.0 0.00 0.09
MCO 161118C00145000 C 11/18/16 145.0 0.00 0.07
MCO 161118P00045000 P 11/18/16 45.0 0.00 0.06
MCO 161118P00050000 P 11/18/16 50.0 0.00 0.06
MCO 161118P00055000 P 11/18/16 55.0 0.00 0.06
MCO 161118P00060000 P 11/18/16 60.0 0.00 0.06
MCO 161118P00065000 P 11/18/16 65.0 0.00 0.07
MCO 161118P00070000 P 11/18/16 70.0 0.05 0.14
MCO 161118P00075000 P 11/18/16 75.0 0.00 0.26
MCO 161118P00080000 P 11/18/16 80.0 0.02 0.38
MCO 161118P00085000 P 11/18/16 85.0 0.08 0.50
MCO 161118P00090000 P 11/18/16 90.0 0.32 0.47
MCO 161118P00095000 P 11/18/16 95.0 0.56 0.66
MCO 161118P00100000 P 11/18/16 100.0 0.99 1.13
MCO 161118P00105000 P 11/18/16 105.0 2.02 2.12
MCO 161118P00110000 P 11/18/16 110.0 3.65 4.05
MCO 161118P00115000 P 11/18/16 115.0 6.65 7.25
MCO 161118P00120000 P 11/18/16 120.0 10.50 11.60
MCO 161118P00125000 P 11/18/16 125.0 14.45 18.05
MCO 161118P00130000 P 11/18/16 130.0 19.35 22.95
MCO 161118P00135000 P 11/18/16 135.0 24.40 27.95
MCO 161118P00140000 P 11/18/16 140.0 29.30 32.95
MCO 161118P00145000 P 11/18/16 145.0 34.90 37.90
MCO 170217C00050000 C 02/17/17 50.0 57.35 60.35
MCO 170217C00055000 C 02/17/17 55.0 52.40 56.00
MCO 170217C00060000 C 02/17/17 60.0 47.45 51.20
MCO 170217C00065000 C 02/17/17 65.0 42.50 46.25
MCO 170217C00070000 C 02/17/17 70.0 37.60 41.35
MCO 170217C00075000 C 02/17/17 75.0 32.70 36.25
MCO 170217C00080000 C 02/17/17 80.0 27.85 31.30
MCO 170217C00085000 C 02/17/17 85.0 24.70 25.95
MCO 170217C00090000 C 02/17/17 90.0 19.95 21.25
MCO 170217C00095000 C 02/17/17 95.0 15.50 16.90
MCO 170217C00100000 C 02/17/17 100.0 11.40 12.80
MCO 170217C00105000 C 02/17/17 105.0 8.60 9.15
MCO 170217C00110000 C 02/17/17 110.0 5.60 6.15
MCO 170217C00115000 C 02/17/17 115.0 3.10 3.75
MCO 170217C00120000 C 02/17/17 120.0 1.58 2.13
MCO 170217C00125000 C 02/17/17 125.0 0.57 1.39
MCO 170217C00130000 C 02/17/17 130.0 0.14 0.64
MCO 170217C00135000 C 02/17/17 135.0 0.00 0.48
MCO 170217C00140000 C 02/17/17 140.0 0.00 0.30
MCO 170217C00145000 C 02/17/17 145.0 0.00 0.20
MCO 170217P00050000 P 02/17/17 50.0 0.00 0.14
MCO 170217P00055000 P 02/17/17 55.0 0.00 0.25
MCO 170217P00060000 P 02/17/17 60.0 0.00 0.39
MCO 170217P00065000 P 02/17/17 65.0 0.01 0.58
MCO 170217P00070000 P 02/17/17 70.0 0.12 0.62
MCO 170217P00075000 P 02/17/17 75.0 0.26 0.84
MCO 170217P00080000 P 02/17/17 80.0 0.46 1.05
MCO 170217P00085000 P 02/17/17 85.0 0.75 1.35
MCO 170217P00090000 P 02/17/17 90.0 1.20 1.81
MCO 170217P00095000 P 02/17/17 95.0 1.90 2.33
MCO 170217P00100000 P 02/17/17 100.0 2.88 3.30
MCO 170217P00105000 P 02/17/17 105.0 4.35 4.80
MCO 170217P00110000 P 02/17/17 110.0 6.30 6.80
MCO 170217P00115000 P 02/17/17 115.0 9.00 9.60
MCO 170217P00120000 P 02/17/17 120.0 12.20 12.95
MCO 170217P00125000 P 02/17/17 125.0 16.30 17.50
MCO 170217P00130000 P 02/17/17 130.0 20.65 21.90
MCO 170217P00135000 P 02/17/17 135.0 24.65 28.25
MCO 170217P00140000 P 02/17/17 140.0 29.35 33.15
MCO 170217P00145000 P 02/17/17 145.0 35.15 38.10
MCO 170519C00055000 C 05/19/17 55.0 52.45 55.40
MCO 170519C00060000 C 05/19/17 60.0 47.55 51.20
MCO 170519C00065000 C 05/19/17 65.0 42.65 46.25
MCO 170519C00070000 C 05/19/17 70.0 37.80 41.60
MCO 170519C00075000 C 05/19/17 75.0 34.55 36.80
MCO 170519C00080000 C 05/19/17 80.0 29.80 31.75
MCO 170519C00085000 C 05/19/17 85.0 25.15 26.60
MCO 170519C00090000 C 05/19/17 90.0 20.65 22.10
MCO 170519C00095000 C 05/19/17 95.0 16.50 18.10
MCO 170519C00100000 C 05/19/17 100.0 12.70 14.25
MCO 170519C00105000 C 05/19/17 105.0 10.05 10.85
MCO 170519C00110000 C 05/19/17 110.0 7.10 7.90
MCO 170519C00115000 C 05/19/17 115.0 4.75 5.70
MCO 170519C00120000 C 05/19/17 120.0 2.97 3.80
MCO 170519C00125000 C 05/19/17 125.0 1.61 2.43
MCO 170519C00130000 C 05/19/17 130.0 0.84 1.79
MCO 170519C00135000 C 05/19/17 135.0 0.38 0.89
MCO 170519C00140000 C 05/19/17 140.0 0.11 0.58
MCO 170519C00145000 C 05/19/17 145.0 0.00 0.50
MCO 170519C00150000 C 05/19/17 150.0 0.00 0.35
MCO 170519C00155000 C 05/19/17 155.0 0.00 0.25
MCO 170519C00160000 C 05/19/17 160.0 0.00 0.19
MCO 170519P00055000 P 05/19/17 55.0 0.12 0.62
MCO 170519P00060000 P 05/19/17 60.0 0.18 0.68
MCO 170519P00065000 P 05/19/17 65.0 0.33 0.83
MCO 170519P00070000 P 05/19/17 70.0 0.52 1.02
MCO 170519P00075000 P 05/19/17 75.0 0.39 1.28
MCO 170519P00080000 P 05/19/17 80.0 0.89 1.69
MCO 170519P00085000 P 05/19/17 85.0 1.15 2.23
MCO 170519P00090000 P 05/19/17 90.0 2.19 3.10
MCO 170519P00095000 P 05/19/17 95.0 3.20 3.50
MCO 170519P00100000 P 05/19/17 100.0 4.50 4.90
MCO 170519P00105000 P 05/19/17 105.0 6.05 6.55
MCO 170519P00110000 P 05/19/17 110.0 8.25 8.90
MCO 170519P00115000 P 05/19/17 115.0 10.85 12.00
MCO 170519P00120000 P 05/19/17 120.0 14.00 15.25
MCO 170519P00125000 P 05/19/17 125.0 17.65 19.00
MCO 170519P00130000 P 05/19/17 130.0 21.60 23.05
MCO 170519P00135000 P 05/19/17 135.0 25.85 27.45
MCO 170519P00140000 P 05/19/17 140.0 29.85 33.30
MCO 170519P00145000 P 05/19/17 145.0 34.70 38.35
MCO 170519P00150000 P 05/19/17 150.0 39.50 43.20
MCO 170519P00155000 P 05/19/17 155.0 44.50 48.15
MCO 170519P00160000 P 05/19/17 160.0 49.35 53.10

OPRA data is delayed 15 minutes.