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 Aug 24 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 160916C00055000 C 09/16/16 55.0 49.65 52.15
MCO 160916C00060000 C 09/16/16 60.0 43.55 47.80
MCO 160916C00065000 C 09/16/16 65.0 38.55 42.95
MCO 160916C00070000 C 09/16/16 70.0 33.55 37.90
MCO 160916C00075000 C 09/16/16 75.0 28.60 32.90
MCO 160916C00080000 C 09/16/16 80.0 23.60 28.00
MCO 160916C00085000 C 09/16/16 85.0 18.70 22.85
MCO 160916C00090000 C 09/16/16 90.0 13.75 17.95
MCO 160916C00095000 C 09/16/16 95.0 10.05 13.00
MCO 160916C00100000 C 09/16/16 100.0 5.80 6.20
MCO 160916C00105000 C 09/16/16 105.0 2.17 2.30
MCO 160916C00110000 C 09/16/16 110.0 0.32 0.40
MCO 160916C00115000 C 09/16/16 115.0 0.00 0.50
MCO 160916C00120000 C 09/16/16 120.0 0.00 0.11
MCO 160916C00125000 C 09/16/16 125.0 0.00 0.50
MCO 160916C00130000 C 09/16/16 130.0 0.00 0.50
MCO 160916C00135000 C 09/16/16 135.0 0.00 0.50
MCO 160916C00140000 C 09/16/16 140.0 0.00 0.50
MCO 160916C00145000 C 09/16/16 145.0 0.00 0.50
MCO 160916C00150000 C 09/16/16 150.0 0.00 0.50
MCO 160916C00155000 C 09/16/16 155.0 0.00 0.50
MCO 160916P00055000 P 09/16/16 55.0 0.00 0.50
MCO 160916P00060000 P 09/16/16 60.0 0.00 0.50
MCO 160916P00065000 P 09/16/16 65.0 0.00 0.50
MCO 160916P00070000 P 09/16/16 70.0 0.00 0.50
MCO 160916P00075000 P 09/16/16 75.0 0.00 0.50
MCO 160916P00080000 P 09/16/16 80.0 0.00 0.50
MCO 160916P00085000 P 09/16/16 85.0 0.00 0.50
MCO 160916P00090000 P 09/16/16 90.0 0.00 0.49
MCO 160916P00095000 P 09/16/16 95.0 0.06 0.45
MCO 160916P00100000 P 09/16/16 100.0 0.48 0.59
MCO 160916P00105000 P 09/16/16 105.0 1.60 1.75
MCO 160916P00110000 P 09/16/16 110.0 4.45 5.10
MCO 160916P00115000 P 09/16/16 115.0 8.55 9.90
MCO 160916P00120000 P 09/16/16 120.0 13.65 14.90
MCO 160916P00125000 P 09/16/16 125.0 17.20 21.35
MCO 160916P00130000 P 09/16/16 130.0 22.20 26.30
MCO 160916P00135000 P 09/16/16 135.0 27.20 31.45
MCO 160916P00140000 P 09/16/16 140.0 32.20 36.45
MCO 160916P00145000 P 09/16/16 145.0 37.20 41.45
MCO 160916P00150000 P 09/16/16 150.0 42.20 46.45
MCO 160916P00155000 P 09/16/16 155.0 48.25 50.35
MCO 161021C00055000 C 10/21/16 55.0 49.70 52.10
MCO 161021C00060000 C 10/21/16 60.0 43.60 47.85
MCO 161021C00065000 C 10/21/16 65.0 38.60 43.00
MCO 161021C00070000 C 10/21/16 70.0 33.60 37.95
MCO 161021C00075000 C 10/21/16 75.0 28.65 33.00
MCO 161021C00080000 C 10/21/16 80.0 23.70 28.00
MCO 161021C00085000 C 10/21/16 85.0 18.80 23.20
MCO 161021C00090000 C 10/21/16 90.0 14.45 18.10
MCO 161021C00095000 C 10/21/16 95.0 10.50 12.85
MCO 161021C00100000 C 10/21/16 100.0 6.95 7.20
MCO 161021C00105000 C 10/21/16 105.0 3.50 3.80
MCO 161021C00110000 C 10/21/16 110.0 1.31 1.42
MCO 161021C00115000 C 10/21/16 115.0 0.28 0.40
MCO 161021C00120000 C 10/21/16 120.0 0.01 0.50
MCO 161021C00125000 C 10/21/16 125.0 0.00 0.50
MCO 161021C00130000 C 10/21/16 130.0 0.00 0.50
MCO 161021C00135000 C 10/21/16 135.0 0.00 0.50
MCO 161021C00140000 C 10/21/16 140.0 0.00 0.50
MCO 161021C00145000 C 10/21/16 145.0 0.00 0.50
MCO 161021C00150000 C 10/21/16 150.0 0.00 0.50
MCO 161021C00155000 C 10/21/16 155.0 0.00 0.50
MCO 161021P00055000 P 10/21/16 55.0 0.00 0.50
MCO 161021P00060000 P 10/21/16 60.0 0.00 0.50
MCO 161021P00065000 P 10/21/16 65.0 0.00 0.50
MCO 161021P00070000 P 10/21/16 70.0 0.00 0.50
MCO 161021P00075000 P 10/21/16 75.0 0.00 0.50
MCO 161021P00080000 P 10/21/16 80.0 0.00 0.49
MCO 161021P00085000 P 10/21/16 85.0 0.00 0.49
MCO 161021P00090000 P 10/21/16 90.0 0.22 0.50
MCO 161021P00095000 P 10/21/16 95.0 0.70 0.88
MCO 161021P00100000 P 10/21/16 100.0 1.43 1.62
MCO 161021P00105000 P 10/21/16 105.0 2.91 3.20
MCO 161021P00110000 P 10/21/16 110.0 5.55 5.95
MCO 161021P00115000 P 10/21/16 115.0 8.30 10.65
MCO 161021P00120000 P 10/21/16 120.0 12.95 16.05
MCO 161021P00125000 P 10/21/16 125.0 17.20 21.45
MCO 161021P00130000 P 10/21/16 130.0 22.20 26.45
MCO 161021P00135000 P 10/21/16 135.0 27.20 31.45
MCO 161021P00140000 P 10/21/16 140.0 32.20 36.45
MCO 161021P00145000 P 10/21/16 145.0 37.20 41.45
MCO 161021P00150000 P 10/21/16 150.0 42.20 46.45
MCO 161021P00155000 P 10/21/16 155.0 47.20 50.35
MCO 161118C00045000 C 11/18/16 45.0 59.00 62.20
MCO 161118C00050000 C 11/18/16 50.0 53.60 57.85
MCO 161118C00055000 C 11/18/16 55.0 48.60 53.00
MCO 161118C00060000 C 11/18/16 60.0 43.65 47.90
MCO 161118C00065000 C 11/18/16 65.0 38.70 43.00
MCO 161118C00070000 C 11/18/16 70.0 33.75 38.05
MCO 161118C00075000 C 11/18/16 75.0 28.80 33.20
MCO 161118C00080000 C 11/18/16 80.0 24.10 27.80
MCO 161118C00085000 C 11/18/16 85.0 20.45 21.50
MCO 161118C00090000 C 11/18/16 90.0 15.95 16.85
MCO 161118C00095000 C 11/18/16 95.0 11.70 12.40
MCO 161118C00100000 C 11/18/16 100.0 7.95 8.25
MCO 161118C00105000 C 11/18/16 105.0 4.65 4.95
MCO 161118C00110000 C 11/18/16 110.0 2.32 2.53
MCO 161118C00115000 C 11/18/16 115.0 0.95 1.11
MCO 161118C00120000 C 11/18/16 120.0 0.16 0.53
MCO 161118C00125000 C 11/18/16 125.0 0.01 0.30
MCO 161118C00130000 C 11/18/16 130.0 0.00 0.16
MCO 161118C00135000 C 11/18/16 135.0 0.00 0.11
MCO 161118C00140000 C 11/18/16 140.0 0.00 0.08
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 0.07
MCO 161118P00060000 P 11/18/16 60.0 0.00 0.11
MCO 161118P00065000 P 11/18/16 65.0 0.00 0.16
MCO 161118P00070000 P 11/18/16 70.0 0.10 0.27
MCO 161118P00075000 P 11/18/16 75.0 0.00 0.42
MCO 161118P00080000 P 11/18/16 80.0 0.04 0.52
MCO 161118P00085000 P 11/18/16 85.0 0.28 0.66
MCO 161118P00090000 P 11/18/16 90.0 0.88 1.03
MCO 161118P00095000 P 11/18/16 95.0 1.49 1.65
MCO 161118P00100000 P 11/18/16 100.0 2.53 2.71
MCO 161118P00105000 P 11/18/16 105.0 4.20 4.45
MCO 161118P00110000 P 11/18/16 110.0 6.95 7.20
MCO 161118P00115000 P 11/18/16 115.0 10.15 11.05
MCO 161118P00120000 P 11/18/16 120.0 14.65 15.55
MCO 161118P00125000 P 11/18/16 125.0 17.50 21.75
MCO 161118P00130000 P 11/18/16 130.0 22.35 26.60
MCO 161118P00135000 P 11/18/16 135.0 27.40 31.65
MCO 161118P00140000 P 11/18/16 140.0 32.40 36.65
MCO 161118P00145000 P 11/18/16 145.0 37.85 40.60
MCO 170217C00050000 C 02/17/17 50.0 54.30 57.70
MCO 170217C00055000 C 02/17/17 55.0 48.75 52.95
MCO 170217C00060000 C 02/17/17 60.0 43.75 48.10
MCO 170217C00065000 C 02/17/17 65.0 38.85 43.15
MCO 170217C00070000 C 02/17/17 70.0 34.00 38.30
MCO 170217C00075000 C 02/17/17 75.0 29.40 33.50
MCO 170217C00080000 C 02/17/17 80.0 25.95 26.95
MCO 170217C00085000 C 02/17/17 85.0 21.40 22.40
MCO 170217C00090000 C 02/17/17 90.0 17.10 18.05
MCO 170217C00095000 C 02/17/17 95.0 13.15 13.85
MCO 170217C00100000 C 02/17/17 100.0 9.40 10.35
MCO 170217C00105000 C 02/17/17 105.0 6.50 7.20
MCO 170217C00110000 C 02/17/17 110.0 4.00 4.80
MCO 170217C00115000 C 02/17/17 115.0 2.27 3.05
MCO 170217C00120000 C 02/17/17 120.0 1.10 1.81
MCO 170217C00125000 C 02/17/17 125.0 0.43 0.93
MCO 170217C00130000 C 02/17/17 130.0 0.09 0.59
MCO 170217C00135000 C 02/17/17 135.0 0.00 0.38
MCO 170217C00140000 C 02/17/17 140.0 0.00 0.24
MCO 170217C00145000 C 02/17/17 145.0 0.00 0.17
MCO 170217P00050000 P 02/17/17 50.0 0.00 0.21
MCO 170217P00055000 P 02/17/17 55.0 0.00 0.34
MCO 170217P00060000 P 02/17/17 60.0 0.00 0.49
MCO 170217P00065000 P 02/17/17 65.0 0.09 0.59
MCO 170217P00070000 P 02/17/17 70.0 0.23 0.73
MCO 170217P00075000 P 02/17/17 75.0 0.42 0.92
MCO 170217P00080000 P 02/17/17 80.0 0.75 1.20
MCO 170217P00085000 P 02/17/17 85.0 1.12 1.81
MCO 170217P00090000 P 02/17/17 90.0 1.76 2.26
MCO 170217P00095000 P 02/17/17 95.0 2.71 3.40
MCO 170217P00100000 P 02/17/17 100.0 4.20 4.75
MCO 170217P00105000 P 02/17/17 105.0 6.00 6.75
MCO 170217P00110000 P 02/17/17 110.0 8.70 9.35
MCO 170217P00115000 P 02/17/17 115.0 12.00 12.70
MCO 170217P00120000 P 02/17/17 120.0 15.50 16.85
MCO 170217P00125000 P 02/17/17 125.0 19.95 20.90
MCO 170217P00130000 P 02/17/17 130.0 22.85 26.10
MCO 170217P00135000 P 02/17/17 135.0 27.65 31.90
MCO 170217P00140000 P 02/17/17 140.0 32.55 36.80
MCO 170217P00145000 P 02/17/17 145.0 37.50 41.35

OPRA data is delayed 15 minutes.