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 (2017-05-26)Premium Content

Moodys Corp (MCO)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 170721C00070000 C 07/21/17 70.0 48.55 51.75
MCO 170721C00075000 C 07/21/17 75.0 43.35 46.95
MCO 170721C00080000 C 07/21/17 80.0 38.30 42.70
MCO 170721C00085000 C 07/21/17 85.0 33.30 37.50
MCO 170721C00090000 C 07/21/17 90.0 28.35 31.85
MCO 170721C00095000 C 07/21/17 95.0 22.80 26.35
MCO 170721C00100000 C 07/21/17 100.0 18.15 21.50
MCO 170721C00105000 C 07/21/17 105.0 14.60 16.10
MCO 170721C00110000 C 07/21/17 110.0 10.00 11.10
MCO 170721C00115000 C 07/21/17 115.0 5.70 6.50
MCO 170721C00120000 C 07/21/17 120.0 2.25 2.85
MCO 170721C00125000 C 07/21/17 125.0 0.44 0.80
MCO 170721C00130000 C 07/21/17 130.0 0.05 0.22
MCO 170721C00135000 C 07/21/17 135.0 0.00 0.07
MCO 170721C00140000 C 07/21/17 140.0 0.00 0.05
MCO 170721C00145000 C 07/21/17 145.0 0.00 0.04
MCO 170721C00150000 C 07/21/17 150.0 0.00 0.04
MCO 170721C00155000 C 07/21/17 155.0 0.00 0.20
MCO 170721C00160000 C 07/21/17 160.0 0.00 0.04
MCO 170721P00070000 P 07/21/17 70.0 0.00 0.04
MCO 170721P00075000 P 07/21/17 75.0 0.00 0.21
MCO 170721P00080000 P 07/21/17 80.0 0.00 0.22
MCO 170721P00085000 P 07/21/17 85.0 0.00 0.05
MCO 170721P00090000 P 07/21/17 90.0 0.00 0.22
MCO 170721P00095000 P 07/21/17 95.0 0.00 0.08
MCO 170721P00100000 P 07/21/17 100.0 0.00 0.13
MCO 170721P00105000 P 07/21/17 105.0 0.00 0.20
MCO 170721P00110000 P 07/21/17 110.0 0.20 0.40
MCO 170721P00115000 P 07/21/17 115.0 0.62 0.95
MCO 170721P00120000 P 07/21/17 120.0 2.05 2.47
MCO 170721P00125000 P 07/21/17 125.0 5.00 5.60
MCO 170721P00130000 P 07/21/17 130.0 9.30 10.30
MCO 170721P00135000 P 07/21/17 135.0 14.35 15.25
MCO 170721P00140000 P 07/21/17 140.0 18.80 21.80
MCO 170721P00145000 P 07/21/17 145.0 23.10 26.65
MCO 170721P00150000 P 07/21/17 150.0 28.50 32.05
MCO 170721P00155000 P 07/21/17 155.0 33.65 36.35
MCO 170721P00160000 P 07/21/17 160.0 38.60 41.70
MCO 170818C00050000 C 08/18/17 50.0 68.55 71.50
MCO 170818C00055000 C 08/18/17 55.0 63.00 67.25
MCO 170818C00060000 C 08/18/17 60.0 58.40 62.20
MCO 170818C00065000 C 08/18/17 65.0 53.25 57.45
MCO 170818C00070000 C 08/18/17 70.0 49.45 51.60
MCO 170818C00075000 C 08/18/17 75.0 43.35 47.70
MCO 170818C00080000 C 08/18/17 80.0 38.30 42.60
MCO 170818C00085000 C 08/18/17 85.0 33.05 37.30
MCO 170818C00090000 C 08/18/17 90.0 29.35 31.25
MCO 170818C00095000 C 08/18/17 95.0 25.15 26.00
MCO 170818C00100000 C 08/18/17 100.0 20.15 21.10
MCO 170818C00105000 C 08/18/17 105.0 15.40 16.15
MCO 170818C00110000 C 08/18/17 110.0 10.85 11.45
MCO 170818C00115000 C 08/18/17 115.0 6.80 7.20
MCO 170818C00120000 C 08/18/17 120.0 3.45 3.80
MCO 170818C00125000 C 08/18/17 125.0 1.44 1.63
MCO 170818C00130000 C 08/18/17 130.0 0.40 0.59
MCO 170818C00135000 C 08/18/17 135.0 0.11 0.19
MCO 170818C00140000 C 08/18/17 140.0 0.00 0.08
MCO 170818C00145000 C 08/18/17 145.0 0.00 0.06
MCO 170818P00050000 P 08/18/17 50.0 0.00 0.04
MCO 170818P00055000 P 08/18/17 55.0 0.00 0.04
MCO 170818P00060000 P 08/18/17 60.0 0.00 0.04
MCO 170818P00065000 P 08/18/17 65.0 0.00 0.04
MCO 170818P00070000 P 08/18/17 70.0 0.00 0.05
MCO 170818P00075000 P 08/18/17 75.0 0.00 0.07
MCO 170818P00080000 P 08/18/17 80.0 0.00 0.10
MCO 170818P00085000 P 08/18/17 85.0 0.00 0.13
MCO 170818P00090000 P 08/18/17 90.0 0.01 0.18
MCO 170818P00095000 P 08/18/17 95.0 0.10 0.27
MCO 170818P00100000 P 08/18/17 100.0 0.18 0.37
MCO 170818P00105000 P 08/18/17 105.0 0.33 0.60
MCO 170818P00110000 P 08/18/17 110.0 0.80 0.97
MCO 170818P00115000 P 08/18/17 115.0 1.51 1.84
MCO 170818P00120000 P 08/18/17 120.0 3.25 3.65
MCO 170818P00125000 P 08/18/17 125.0 6.25 6.65
MCO 170818P00130000 P 08/18/17 130.0 10.10 10.75
MCO 170818P00135000 P 08/18/17 135.0 13.65 16.95
MCO 170818P00140000 P 08/18/17 140.0 18.60 21.80
MCO 170818P00145000 P 08/18/17 145.0 24.45 25.70
MCO 171117C00060000 C 11/17/17 60.0 58.85 61.20
MCO 171117C00065000 C 11/17/17 65.0 53.65 57.65
MCO 171117C00070000 C 11/17/17 70.0 48.75 52.85
MCO 171117C00075000 C 11/17/17 75.0 43.75 47.80
MCO 171117C00080000 C 11/17/17 80.0 39.15 41.30
MCO 171117C00085000 C 11/17/17 85.0 33.90 38.10
MCO 171117C00090000 C 11/17/17 90.0 28.85 31.80
MCO 171117C00095000 C 11/17/17 95.0 25.50 26.55
MCO 171117C00100000 C 11/17/17 100.0 20.85 21.85
MCO 171117C00105000 C 11/17/17 105.0 16.40 17.50
MCO 171117C00110000 C 11/17/17 110.0 12.40 13.05
MCO 171117C00115000 C 11/17/17 115.0 8.85 9.40
MCO 171117C00120000 C 11/17/17 120.0 5.70 6.40
MCO 171117C00125000 C 11/17/17 125.0 3.50 4.00
MCO 171117C00130000 C 11/17/17 130.0 1.95 2.39
MCO 171117C00135000 C 11/17/17 135.0 1.04 1.33
MCO 171117C00140000 C 11/17/17 140.0 0.42 0.75
MCO 171117C00145000 C 11/17/17 145.0 0.22 0.45
MCO 171117C00150000 C 11/17/17 150.0 0.11 0.25
MCO 171117C00155000 C 11/17/17 155.0 0.03 0.18
MCO 171117C00160000 C 11/17/17 160.0 0.00 0.17
MCO 171117P00060000 P 11/17/17 60.0 0.00 0.16
MCO 171117P00065000 P 11/17/17 65.0 0.05 0.22
MCO 171117P00070000 P 11/17/17 70.0 0.10 0.27
MCO 171117P00075000 P 11/17/17 75.0 0.15 0.31
MCO 171117P00080000 P 11/17/17 80.0 0.22 0.37
MCO 171117P00085000 P 11/17/17 85.0 0.27 0.56
MCO 171117P00090000 P 11/17/17 90.0 0.45 0.66
MCO 171117P00095000 P 11/17/17 95.0 0.54 0.86
MCO 171117P00100000 P 11/17/17 100.0 0.97 1.17
MCO 171117P00105000 P 11/17/17 105.0 1.48 1.93
MCO 171117P00110000 P 11/17/17 110.0 2.30 2.63
MCO 171117P00115000 P 11/17/17 115.0 3.65 4.05
MCO 171117P00120000 P 11/17/17 120.0 5.60 6.05
MCO 171117P00125000 P 11/17/17 125.0 8.30 8.80
MCO 171117P00130000 P 11/17/17 130.0 11.65 12.30
MCO 171117P00135000 P 11/17/17 135.0 15.45 16.40
MCO 171117P00140000 P 11/17/17 140.0 19.90 20.85
MCO 171117P00145000 P 11/17/17 145.0 23.30 27.65
MCO 171117P00150000 P 11/17/17 150.0 28.60 32.00
MCO 171117P00155000 P 11/17/17 155.0 33.55 37.55
MCO 171117P00160000 P 11/17/17 160.0 39.25 40.75
MCO 180119C00060000 C 01/19/18 60.0 59.55 61.65
MCO 180119C00065000 C 01/19/18 65.0 52.95 57.05
MCO 180119C00070000 C 01/19/18 70.0 49.75 51.50
MCO 180119C00075000 C 01/19/18 75.0 43.00 47.15
MCO 180119C00080000 C 01/19/18 80.0 39.95 41.90
MCO 180119C00085000 C 01/19/18 85.0 33.55 37.85
MCO 180119C00090000 C 01/19/18 90.0 30.55 31.45
MCO 180119C00095000 C 01/19/18 95.0 25.85 26.80
MCO 180119C00100000 C 01/19/18 100.0 21.50 22.30
MCO 180119C00105000 C 01/19/18 105.0 17.25 18.00
MCO 180119C00110000 C 01/19/18 110.0 13.20 13.85
MCO 180119C00115000 C 01/19/18 115.0 9.90 10.35
MCO 180119C00120000 C 01/19/18 120.0 6.85 7.45
MCO 180119C00125000 C 01/19/18 125.0 4.70 5.10
MCO 180119C00130000 C 01/19/18 130.0 2.92 3.25
MCO 180119C00135000 C 01/19/18 135.0 1.73 1.98
MCO 180119C00140000 C 01/19/18 140.0 0.99 1.28
MCO 180119C00145000 C 01/19/18 145.0 0.55 0.76
MCO 180119C00150000 C 01/19/18 150.0 0.27 0.45
MCO 180119P00060000 P 01/19/18 60.0 0.00 0.27
MCO 180119P00065000 P 01/19/18 65.0 0.14 0.37
MCO 180119P00070000 P 01/19/18 70.0 0.22 0.41
MCO 180119P00075000 P 01/19/18 75.0 0.29 0.49
MCO 180119P00080000 P 01/19/18 80.0 0.38 0.60
MCO 180119P00085000 P 01/19/18 85.0 0.58 0.76
MCO 180119P00090000 P 01/19/18 90.0 0.77 0.89
MCO 180119P00095000 P 01/19/18 95.0 1.06 1.29
MCO 180119P00100000 P 01/19/18 100.0 1.52 1.65
MCO 180119P00105000 P 01/19/18 105.0 2.24 2.38
MCO 180119P00110000 P 01/19/18 110.0 3.10 3.45
MCO 180119P00115000 P 01/19/18 115.0 4.55 5.00
MCO 180119P00120000 P 01/19/18 120.0 6.60 7.00
MCO 180119P00125000 P 01/19/18 125.0 9.20 9.75
MCO 180119P00130000 P 01/19/18 130.0 12.45 12.95
MCO 180119P00135000 P 01/19/18 135.0 16.15 16.80
MCO 180119P00140000 P 01/19/18 140.0 20.50 21.10
MCO 180119P00145000 P 01/19/18 145.0 25.05 25.75
MCO 180119P00150000 P 01/19/18 150.0 29.55 30.75
MCO 180216C00060000 C 02/16/18 60.0 58.00 62.25
MCO 180216C00065000 C 02/16/18 65.0 53.40 57.80
MCO 180216C00070000 C 02/16/18 70.0 48.00 52.30
MCO 180216C00075000 C 02/16/18 75.0 43.35 47.75
MCO 180216C00080000 C 02/16/18 80.0 40.05 41.35
MCO 180216C00085000 C 02/16/18 85.0 33.55 36.25
MCO 180216C00090000 C 02/16/18 90.0 30.80 31.55
MCO 180216C00095000 C 02/16/18 95.0 26.20 26.95
MCO 180216C00100000 C 02/16/18 100.0 21.70 22.50
MCO 180216C00105000 C 02/16/18 105.0 17.65 18.40
MCO 180216C00110000 C 02/16/18 110.0 13.90 14.50
MCO 180216C00115000 C 02/16/18 115.0 10.50 11.20
MCO 180216C00120000 C 02/16/18 120.0 7.60 8.25
MCO 180216C00125000 C 02/16/18 125.0 5.30 5.80
MCO 180216C00130000 C 02/16/18 130.0 3.50 3.90
MCO 180216C00135000 C 02/16/18 135.0 2.22 2.57
MCO 180216C00140000 C 02/16/18 140.0 1.27 1.61
MCO 180216C00145000 C 02/16/18 145.0 0.72 1.02
MCO 180216C00150000 C 02/16/18 150.0 0.45 0.68
MCO 180216C00155000 C 02/16/18 155.0 0.25 0.48
MCO 180216C00160000 C 02/16/18 160.0 0.13 0.36
MCO 180216C00165000 C 02/16/18 165.0 0.00 0.28
MCO 180216C00170000 C 02/16/18 170.0 0.00 0.24
MCO 180216C00175000 C 02/16/18 175.0 0.00 0.16
MCO 180216C00180000 C 02/16/18 180.0 0.00 0.17
MCO 180216P00060000 P 02/16/18 60.0 0.00 0.53
MCO 180216P00065000 P 02/16/18 65.0 0.18 0.44
MCO 180216P00070000 P 02/16/18 70.0 0.28 0.50
MCO 180216P00075000 P 02/16/18 75.0 0.33 0.64
MCO 180216P00080000 P 02/16/18 80.0 0.46 0.76
MCO 180216P00085000 P 02/16/18 85.0 0.64 0.92
MCO 180216P00090000 P 02/16/18 90.0 0.91 1.14
MCO 180216P00095000 P 02/16/18 95.0 1.28 1.54
MCO 180216P00100000 P 02/16/18 100.0 1.84 2.08
MCO 180216P00105000 P 02/16/18 105.0 2.54 2.90
MCO 180216P00110000 P 02/16/18 110.0 3.75 4.15
MCO 180216P00115000 P 02/16/18 115.0 5.30 5.75
MCO 180216P00120000 P 02/16/18 120.0 7.35 7.75
MCO 180216P00125000 P 02/16/18 125.0 9.75 10.35
MCO 180216P00130000 P 02/16/18 130.0 13.05 13.65
MCO 180216P00135000 P 02/16/18 135.0 16.65 17.40
MCO 180216P00140000 P 02/16/18 140.0 20.55 21.45
MCO 180216P00145000 P 02/16/18 145.0 25.10 25.85
MCO 180216P00150000 P 02/16/18 150.0 29.10 32.45
MCO 180216P00155000 P 02/16/18 155.0 33.05 37.45
MCO 180216P00160000 P 02/16/18 160.0 37.60 41.90
MCO 180216P00165000 P 02/16/18 165.0 42.65 47.05
MCO 180216P00170000 P 02/16/18 170.0 47.85 52.25
MCO 180216P00175000 P 02/16/18 175.0 53.25 57.45
MCO 180216P00180000 P 02/16/18 180.0 59.35 60.50

OPRA data is delayed 15 minutes.