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 (2015-11-27)Premium Content

Moodys Corp (MCO)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 160219C00045000 C 02/19/16 45.0 36.45 39.75
MCO 160219C00050000 C 02/19/16 50.0 31.80 34.50
MCO 160219C00055000 C 02/19/16 55.0 26.30 29.90
MCO 160219C00060000 C 02/19/16 60.0 21.40 24.95
MCO 160219C00065000 C 02/19/16 65.0 16.45 19.50
MCO 160219C00070000 C 02/19/16 70.0 11.75 14.65
MCO 160219C00075000 C 02/19/16 75.0 7.70 9.45
MCO 160219C00080000 C 02/19/16 80.0 3.75 4.60
MCO 160219C00085000 C 02/19/16 85.0 0.98 1.46
MCO 160219C00090000 C 02/19/16 90.0 0.15 0.30
MCO 160219C00095000 C 02/19/16 95.0 0.00 0.16
MCO 160219C00100000 C 02/19/16 100.0 0.00 0.05
MCO 160219C00105000 C 02/19/16 105.0 0.00 0.16
MCO 160219C00110000 C 02/19/16 110.0 0.00 0.02
MCO 160219C00115000 C 02/19/16 115.0 0.00 0.08
MCO 160219C00120000 C 02/19/16 120.0 0.00 0.06
MCO 160219C00125000 C 02/19/16 125.0 0.00 0.06
MCO 160219C00130000 C 02/19/16 130.0 0.00 0.06
MCO 160219C00135000 C 02/19/16 135.0 0.00 0.06
MCO 160219C00140000 C 02/19/16 140.0 0.00 0.06
MCO 160219C00145000 C 02/19/16 145.0 0.00 0.06
MCO 160219C00150000 C 02/19/16 150.0 0.00 0.06
MCO 160219C00155000 C 02/19/16 155.0 0.00 0.06
MCO 160219C00160000 C 02/19/16 160.0 0.00 0.06
MCO 160219P00045000 P 02/19/16 45.0 0.00 0.06
MCO 160219P00050000 P 02/19/16 50.0 0.00 0.06
MCO 160219P00055000 P 02/19/16 55.0 0.00 0.09
MCO 160219P00060000 P 02/19/16 60.0 0.00 0.18
MCO 160219P00065000 P 02/19/16 65.0 0.00 0.42
MCO 160219P00070000 P 02/19/16 70.0 0.00 0.36
MCO 160219P00075000 P 02/19/16 75.0 0.17 0.40
MCO 160219P00080000 P 02/19/16 80.0 0.79 1.18
MCO 160219P00085000 P 02/19/16 85.0 2.73 3.55
MCO 160219P00090000 P 02/19/16 90.0 6.55 8.05
MCO 160219P00095000 P 02/19/16 95.0 10.80 13.65
MCO 160219P00100000 P 02/19/16 100.0 15.80 18.85
MCO 160219P00105000 P 02/19/16 105.0 20.80 23.85
MCO 160219P00110000 P 02/19/16 110.0 25.85 28.90
MCO 160219P00115000 P 02/19/16 115.0 30.45 34.05
MCO 160219P00120000 P 02/19/16 120.0 35.50 39.00
MCO 160219P00125000 P 02/19/16 125.0 40.50 44.00
MCO 160219P00130000 P 02/19/16 130.0 45.60 48.10
MCO 160219P00135000 P 02/19/16 135.0 50.50 54.05
MCO 160219P00140000 P 02/19/16 140.0 55.45 59.05
MCO 160219P00145000 P 02/19/16 145.0 60.55 64.05
MCO 160219P00150000 P 02/19/16 150.0 65.55 68.15
MCO 160219P00155000 P 02/19/16 155.0 70.55 73.15
MCO 160219P00160000 P 02/19/16 160.0 75.55 79.15
MCO 160318C00045000 C 03/18/16 45.0 36.90 39.25
MCO 160318C00050000 C 03/18/16 50.0 32.00 34.75
MCO 160318C00055000 C 03/18/16 55.0 26.80 29.80
MCO 160318C00060000 C 03/18/16 60.0 22.10 24.65
MCO 160318C00065000 C 03/18/16 65.0 16.90 19.25
MCO 160318C00070000 C 03/18/16 70.0 12.65 14.45
MCO 160318C00075000 C 03/18/16 75.0 8.00 9.90
MCO 160318C00080000 C 03/18/16 80.0 5.05 5.65
MCO 160318C00085000 C 03/18/16 85.0 2.33 2.75
MCO 160318C00090000 C 03/18/16 90.0 0.70 1.11
MCO 160318C00095000 C 03/18/16 95.0 0.14 0.47
MCO 160318C00100000 C 03/18/16 100.0 0.00 0.50
MCO 160318C00105000 C 03/18/16 105.0 0.00 0.32
MCO 160318C00110000 C 03/18/16 110.0 0.00 0.24
MCO 160318C00115000 C 03/18/16 115.0 0.00 0.20
MCO 160318C00120000 C 03/18/16 120.0 0.00 0.17
MCO 160318C00125000 C 03/18/16 125.0 0.00 0.14
MCO 160318C00130000 C 03/18/16 130.0 0.00 0.11
MCO 160318P00045000 P 03/18/16 45.0 0.00 0.15
MCO 160318P00050000 P 03/18/16 50.0 0.00 0.24
MCO 160318P00055000 P 03/18/16 55.0 0.05 0.30
MCO 160318P00060000 P 03/18/16 60.0 0.11 0.29
MCO 160318P00065000 P 03/18/16 65.0 0.21 0.35
MCO 160318P00070000 P 03/18/16 70.0 0.33 0.71
MCO 160318P00075000 P 03/18/16 75.0 0.91 1.15
MCO 160318P00080000 P 03/18/16 80.0 2.06 2.32
MCO 160318P00085000 P 03/18/16 85.0 4.00 4.50
MCO 160318P00090000 P 03/18/16 90.0 7.20 8.95
MCO 160318P00095000 P 03/18/16 95.0 11.35 13.15
MCO 160318P00100000 P 03/18/16 100.0 15.60 19.00
MCO 160318P00105000 P 03/18/16 105.0 20.80 24.15
MCO 160318P00110000 P 03/18/16 110.0 25.55 29.15
MCO 160318P00115000 P 03/18/16 115.0 30.55 34.15
MCO 160318P00120000 P 03/18/16 120.0 35.55 39.20
MCO 160318P00125000 P 03/18/16 125.0 40.50 44.15
MCO 160318P00130000 P 03/18/16 130.0 45.55 49.15
MCO 160520C00045000 C 05/20/16 45.0 36.25 39.80
MCO 160520C00050000 C 05/20/16 50.0 31.85 34.85
MCO 160520C00055000 C 05/20/16 55.0 26.85 29.95
MCO 160520C00060000 C 05/20/16 60.0 21.90 25.15
MCO 160520C00065000 C 05/20/16 65.0 17.50 19.90
MCO 160520C00070000 C 05/20/16 70.0 13.20 15.55
MCO 160520C00075000 C 05/20/16 75.0 10.35 11.00
MCO 160520C00080000 C 05/20/16 80.0 6.75 7.45
MCO 160520C00085000 C 05/20/16 85.0 4.00 4.80
MCO 160520C00090000 C 05/20/16 90.0 2.13 2.73
MCO 160520C00095000 C 05/20/16 95.0 0.99 1.55
MCO 160520C00100000 C 05/20/16 100.0 0.38 0.78
MCO 160520C00105000 C 05/20/16 105.0 0.15 0.47
MCO 160520C00110000 C 05/20/16 110.0 0.02 0.48
MCO 160520C00115000 C 05/20/16 115.0 0.00 0.44
MCO 160520C00120000 C 05/20/16 120.0 0.00 0.40
MCO 160520C00125000 C 05/20/16 125.0 0.00 0.35
MCO 160520C00130000 C 05/20/16 130.0 0.00 0.29
MCO 160520C00135000 C 05/20/16 135.0 0.00 0.27
MCO 160520C00140000 C 05/20/16 140.0 0.00 0.24
MCO 160520C00145000 C 05/20/16 145.0 0.00 0.21
MCO 160520C00150000 C 05/20/16 150.0 0.00 0.19
MCO 160520P00045000 P 05/20/16 45.0 0.00 0.28
MCO 160520P00050000 P 05/20/16 50.0 0.00 0.50
MCO 160520P00055000 P 05/20/16 55.0 0.00 0.50
MCO 160520P00060000 P 05/20/16 60.0 0.27 0.61
MCO 160520P00065000 P 05/20/16 65.0 0.68 1.03
MCO 160520P00070000 P 05/20/16 70.0 1.32 1.79
MCO 160520P00075000 P 05/20/16 75.0 2.39 2.75
MCO 160520P00080000 P 05/20/16 80.0 3.85 4.30
MCO 160520P00085000 P 05/20/16 85.0 5.95 6.60
MCO 160520P00090000 P 05/20/16 90.0 9.15 9.90
MCO 160520P00095000 P 05/20/16 95.0 12.85 14.05
MCO 160520P00100000 P 05/20/16 100.0 16.70 18.50
MCO 160520P00105000 P 05/20/16 105.0 21.00 24.55
MCO 160520P00110000 P 05/20/16 110.0 25.80 29.35
MCO 160520P00115000 P 05/20/16 115.0 30.80 34.00
MCO 160520P00120000 P 05/20/16 120.0 35.75 39.05
MCO 160520P00125000 P 05/20/16 125.0 40.75 44.05
MCO 160520P00130000 P 05/20/16 130.0 45.75 49.05
MCO 160520P00135000 P 05/20/16 135.0 50.75 54.05
MCO 160520P00140000 P 05/20/16 140.0 55.70 59.05
MCO 160520P00145000 P 05/20/16 145.0 60.70 64.05
MCO 160520P00150000 P 05/20/16 150.0 65.60 69.05
MCO 160819C00045000 C 08/19/16 45.0 36.35 40.30
MCO 160819C00050000 C 08/19/16 50.0 31.85 35.55
MCO 160819C00055000 C 08/19/16 55.0 26.60 30.15
MCO 160819C00060000 C 08/19/16 60.0 22.40 25.10
MCO 160819C00065000 C 08/19/16 65.0 18.45 21.00
MCO 160819C00070000 C 08/19/16 70.0 14.20 16.95
MCO 160819C00075000 C 08/19/16 75.0 11.65 12.60
MCO 160819C00080000 C 08/19/16 80.0 8.30 9.10
MCO 160819C00085000 C 08/19/16 85.0 5.60 6.55
MCO 160819C00090000 C 08/19/16 90.0 3.55 4.50
MCO 160819C00095000 C 08/19/16 95.0 2.17 3.10
MCO 160819C00100000 C 08/19/16 100.0 1.25 2.19
MCO 160819C00105000 C 08/19/16 105.0 0.65 1.59
MCO 160819C00110000 C 08/19/16 110.0 0.22 1.56
MCO 160819C00115000 C 08/19/16 115.0 0.00 1.16
MCO 160819C00120000 C 08/19/16 120.0 0.07 0.54
MCO 160819C00125000 C 08/19/16 125.0 0.00 0.71
MCO 160819C00130000 C 08/19/16 130.0 0.00 0.50
MCO 160819C00135000 C 08/19/16 135.0 0.00 0.44
MCO 160819C00140000 C 08/19/16 140.0 0.00 0.42
MCO 160819C00145000 C 08/19/16 145.0 0.00 0.38
MCO 160819P00045000 P 08/19/16 45.0 0.04 0.26
MCO 160819P00050000 P 08/19/16 50.0 0.00 0.79
MCO 160819P00055000 P 08/19/16 55.0 0.32 0.98
MCO 160819P00060000 P 08/19/16 60.0 0.60 1.37
MCO 160819P00065000 P 08/19/16 65.0 1.52 2.04
MCO 160819P00070000 P 08/19/16 70.0 2.48 3.05
MCO 160819P00075000 P 08/19/16 75.0 3.80 4.10
MCO 160819P00080000 P 08/19/16 80.0 5.60 6.45
MCO 160819P00085000 P 08/19/16 85.0 7.85 9.00
MCO 160819P00090000 P 08/19/16 90.0 10.80 11.95
MCO 160819P00095000 P 08/19/16 95.0 14.35 15.40
MCO 160819P00100000 P 08/19/16 100.0 17.25 20.05
MCO 160819P00105000 P 08/19/16 105.0 21.75 24.70
MCO 160819P00110000 P 08/19/16 110.0 26.55 29.50
MCO 160819P00115000 P 08/19/16 115.0 31.20 33.95
MCO 160819P00120000 P 08/19/16 120.0 35.70 39.00
MCO 160819P00125000 P 08/19/16 125.0 40.70 44.00
MCO 160819P00130000 P 08/19/16 130.0 45.70 49.05
MCO 160819P00135000 P 08/19/16 135.0 50.65 54.05
MCO 160819P00140000 P 08/19/16 140.0 55.15 59.05
MCO 160819P00145000 P 08/19/16 145.0 60.50 64.10

OPRA data is delayed 15 minutes.