Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Moodys Corp (MCO)
As of May 25 2018 10:37AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 180615C00120000 C Jun 15, 2018 120.0 51.95 55.60
MCO 180615C00125000 C Jun 15, 2018 125.0 46.50 50.85
MCO 180615C00130000 C Jun 15, 2018 130.0 41.50 45.90
MCO 180615C00135000 C Jun 15, 2018 135.0 36.65 41.25
MCO 180615C00140000 C Jun 15, 2018 140.0 31.55 35.95
MCO 180615C00145000 C Jun 15, 2018 145.0 26.70 31.30
MCO 180615C00150000 C Jun 15, 2018 150.0 21.65 26.40
MCO 180615C00155000 C Jun 15, 2018 155.0 16.75 21.50
MCO 180615C00160000 C Jun 15, 2018 160.0 12.60 15.50
MCO 180615C00165000 C Jun 15, 2018 165.0 8.10 10.20
MCO 180615C00170000 C Jun 15, 2018 170.0 5.15 5.45
MCO 180615C00175000 C Jun 15, 2018 175.0 2.11 2.32
MCO 180615C00180000 C Jun 15, 2018 180.0 0.62 0.71
MCO 180615C00185000 C Jun 15, 2018 185.0 0.13 0.29
MCO 180615C00190000 C Jun 15, 2018 190.0 0.00 0.20
MCO 180615C00195000 C Jun 15, 2018 195.0 0.00 0.15
MCO 180615C00200000 C Jun 15, 2018 200.0 0.00 0.14
MCO 180615C00210000 C Jun 15, 2018 210.0 0.00 0.11
MCO 180615C00220000 C Jun 15, 2018 220.0 0.00 0.06
MCO 180615P00120000 P Jun 15, 2018 120.0 0.00 0.04
MCO 180615P00125000 P Jun 15, 2018 125.0 0.00 0.07
MCO 180615P00130000 P Jun 15, 2018 130.0 0.00 0.11
MCO 180615P00135000 P Jun 15, 2018 135.0 0.00 0.21
MCO 180615P00140000 P Jun 15, 2018 140.0 0.02 0.33
MCO 180615P00145000 P Jun 15, 2018 145.0 0.04 0.51
MCO 180615P00150000 P Jun 15, 2018 150.0 0.10 0.54
MCO 180615P00155000 P Jun 15, 2018 155.0 0.16 0.58
MCO 180615P00160000 P Jun 15, 2018 160.0 0.33 0.41
MCO 180615P00165000 P Jun 15, 2018 165.0 0.64 0.77
MCO 180615P00170000 P Jun 15, 2018 170.0 1.47 1.57
MCO 180615P00175000 P Jun 15, 2018 175.0 3.40 3.60
MCO 180615P00180000 P Jun 15, 2018 180.0 6.15 7.65
MCO 180615P00185000 P Jun 15, 2018 185.0 10.25 13.55
MCO 180615P00190000 P Jun 15, 2018 190.0 14.10 18.75
MCO 180615P00195000 P Jun 15, 2018 195.0 19.00 23.50
MCO 180615P00200000 P Jun 15, 2018 200.0 24.20 28.70
MCO 180615P00210000 P Jun 15, 2018 210.0 34.15 38.90
MCO 180615P00220000 P Jun 15, 2018 220.0 44.90 48.00
MCO 180720C00125000 C Jul 20, 2018 125.0 47.20 51.20
MCO 180720C00130000 C Jul 20, 2018 130.0 42.00 46.45
MCO 180720C00135000 C Jul 20, 2018 135.0 37.10 41.55
MCO 180720C00140000 C Jul 20, 2018 140.0 32.20 36.75
MCO 180720C00145000 C Jul 20, 2018 145.0 27.30 31.70
MCO 180720C00150000 C Jul 20, 2018 150.0 22.50 27.00
MCO 180720C00155000 C Jul 20, 2018 155.0 17.75 22.00
MCO 180720C00160000 C Jul 20, 2018 160.0 13.35 17.55
MCO 180720C00165000 C Jul 20, 2018 165.0 9.00 13.60
MCO 180720C00170000 C Jul 20, 2018 170.0 7.20 8.30
MCO 180720C00175000 C Jul 20, 2018 175.0 4.35 5.50
MCO 180720C00180000 C Jul 20, 2018 180.0 2.42 3.20
MCO 180720C00185000 C Jul 20, 2018 185.0 1.16 1.89
MCO 180720C00190000 C Jul 20, 2018 190.0 0.46 0.96
MCO 180720C00195000 C Jul 20, 2018 195.0 0.13 0.59
MCO 180720C00200000 C Jul 20, 2018 200.0 0.00 0.64
MCO 180720C00210000 C Jul 20, 2018 210.0 0.00 0.71
MCO 180720C00220000 C Jul 20, 2018 220.0 0.00 0.72
MCO 180720C00230000 C Jul 20, 2018 230.0 0.00 0.71
MCO 180720C00240000 C Jul 20, 2018 240.0 0.00 0.71
MCO 180720P00125000 P Jul 20, 2018 125.0 0.02 0.71
MCO 180720P00130000 P Jul 20, 2018 130.0 0.05 0.71
MCO 180720P00135000 P Jul 20, 2018 135.0 0.10 0.68
MCO 180720P00140000 P Jul 20, 2018 140.0 0.16 0.58
MCO 180720P00145000 P Jul 20, 2018 145.0 0.24 0.70
MCO 180720P00150000 P Jul 20, 2018 150.0 0.41 0.88
MCO 180720P00155000 P Jul 20, 2018 155.0 0.69 1.24
MCO 180720P00160000 P Jul 20, 2018 160.0 1.10 4.70
MCO 180720P00165000 P Jul 20, 2018 165.0 1.90 2.44
MCO 180720P00170000 P Jul 20, 2018 170.0 3.10 4.15
MCO 180720P00175000 P Jul 20, 2018 175.0 5.00 6.00
MCO 180720P00180000 P Jul 20, 2018 180.0 7.65 9.55
MCO 180720P00185000 P Jul 20, 2018 185.0 10.15 14.50
MCO 180720P00190000 P Jul 20, 2018 190.0 14.10 18.85
MCO 180720P00195000 P Jul 20, 2018 195.0 19.10 23.75
MCO 180720P00200000 P Jul 20, 2018 200.0 24.00 28.80
MCO 180720P00210000 P Jul 20, 2018 210.0 34.05 38.70
MCO 180720P00220000 P Jul 20, 2018 220.0 44.25 48.95
MCO 180720P00230000 P Jul 20, 2018 230.0 54.00 58.90
MCO 180720P00240000 P Jul 20, 2018 240.0 64.50 68.35
MCO 180817C00085000 C Aug 17, 2018 85.0 87.35 90.85
MCO 180817C00090000 C Aug 17, 2018 90.0 81.75 86.50
MCO 180817C00095000 C Aug 17, 2018 95.0 76.75 81.50
MCO 180817C00100000 C Aug 17, 2018 100.0 72.00 76.45
MCO 180817C00105000 C Aug 17, 2018 105.0 67.00 71.55
MCO 180817C00110000 C Aug 17, 2018 110.0 62.00 66.70
MCO 180817C00115000 C Aug 17, 2018 115.0 57.00 61.60
MCO 180817C00120000 C Aug 17, 2018 120.0 52.30 56.45
MCO 180817C00125000 C Aug 17, 2018 125.0 47.10 51.70
MCO 180817C00130000 C Aug 17, 2018 130.0 42.55 47.00
MCO 180817C00135000 C Aug 17, 2018 135.0 37.55 42.05
MCO 180817C00140000 C Aug 17, 2018 140.0 32.55 37.20
MCO 180817C00145000 C Aug 17, 2018 145.0 28.00 32.50
MCO 180817C00150000 C Aug 17, 2018 150.0 23.75 27.05
MCO 180817C00155000 C Aug 17, 2018 155.0 19.25 22.35
MCO 180817C00160000 C Aug 17, 2018 160.0 15.85 17.70
MCO 180817C00165000 C Aug 17, 2018 165.0 12.25 13.05
MCO 180817C00170000 C Aug 17, 2018 170.0 8.65 9.50
MCO 180817C00175000 C Aug 17, 2018 175.0 5.75 6.60
MCO 180817C00180000 C Aug 17, 2018 180.0 3.55 4.35
MCO 180817C00185000 C Aug 17, 2018 185.0 2.02 2.56
MCO 180817C00190000 C Aug 17, 2018 190.0 1.02 1.49
MCO 180817C00195000 C Aug 17, 2018 195.0 0.49 0.88
MCO 180817C00200000 C Aug 17, 2018 200.0 0.22 0.52
MCO 180817P00085000 P Aug 17, 2018 85.0 0.00 0.07
MCO 180817P00090000 P Aug 17, 2018 90.0 0.00 0.11
MCO 180817P00095000 P Aug 17, 2018 95.0 0.00 0.17
MCO 180817P00100000 P Aug 17, 2018 100.0 0.02 0.26
MCO 180817P00105000 P Aug 17, 2018 105.0 0.08 0.35
MCO 180817P00110000 P Aug 17, 2018 110.0 0.06 0.51
MCO 180817P00115000 P Aug 17, 2018 115.0 0.13 0.64
MCO 180817P00120000 P Aug 17, 2018 120.0 0.18 0.71
MCO 180817P00125000 P Aug 17, 2018 125.0 0.27 0.70
MCO 180817P00130000 P Aug 17, 2018 130.0 0.34 0.65
MCO 180817P00135000 P Aug 17, 2018 135.0 0.44 0.79
MCO 180817P00140000 P Aug 17, 2018 140.0 0.58 0.83
MCO 180817P00145000 P Aug 17, 2018 145.0 0.78 1.05
MCO 180817P00150000 P Aug 17, 2018 150.0 1.03 1.31
MCO 180817P00155000 P Aug 17, 2018 155.0 1.43 1.79
MCO 180817P00160000 P Aug 17, 2018 160.0 2.03 2.51
MCO 180817P00165000 P Aug 17, 2018 165.0 3.00 3.55
MCO 180817P00170000 P Aug 17, 2018 170.0 4.45 5.15
MCO 180817P00175000 P Aug 17, 2018 175.0 6.60 7.15
MCO 180817P00180000 P Aug 17, 2018 180.0 9.05 10.30
MCO 180817P00185000 P Aug 17, 2018 185.0 11.70 13.70
MCO 180817P00190000 P Aug 17, 2018 190.0 14.75 19.15
MCO 180817P00195000 P Aug 17, 2018 195.0 19.25 24.00
MCO 180817P00200000 P Aug 17, 2018 200.0 24.95 28.20
MCO 181116C00085000 C Nov 16, 2018 85.0 87.50 91.50
MCO 181116C00090000 C Nov 16, 2018 90.0 82.10 86.80
MCO 181116C00095000 C Nov 16, 2018 95.0 77.10 82.00
MCO 181116C00100000 C Nov 16, 2018 100.0 72.50 77.10
MCO 181116C00105000 C Nov 16, 2018 105.0 67.50 72.30
MCO 181116C00110000 C Nov 16, 2018 110.0 62.65 67.45
MCO 181116C00115000 C Nov 16, 2018 115.0 57.65 62.40
MCO 181116C00120000 C Nov 16, 2018 120.0 53.05 57.80
MCO 181116C00125000 C Nov 16, 2018 125.0 48.20 53.00
MCO 181116C00130000 C Nov 16, 2018 130.0 44.20 47.55
MCO 181116C00135000 C Nov 16, 2018 135.0 38.90 43.50
MCO 181116C00140000 C Nov 16, 2018 140.0 34.20 39.00
MCO 181116C00145000 C Nov 16, 2018 145.0 29.75 34.40
MCO 181116C00150000 C Nov 16, 2018 150.0 25.90 29.15
MCO 181116C00155000 C Nov 16, 2018 155.0 22.10 24.95
MCO 181116C00160000 C Nov 16, 2018 160.0 18.65 20.65
MCO 181116C00165000 C Nov 16, 2018 165.0 15.10 17.10
MCO 181116C00170000 C Nov 16, 2018 170.0 11.85 13.50
MCO 181116C00175000 C Nov 16, 2018 175.0 8.80 10.50
MCO 181116C00180000 C Nov 16, 2018 180.0 6.40 8.00
MCO 181116C00185000 C Nov 16, 2018 185.0 4.75 6.50
MCO 181116C00190000 C Nov 16, 2018 190.0 3.20 4.90
MCO 181116C00195000 C Nov 16, 2018 195.0 2.03 3.50
MCO 181116C00200000 C Nov 16, 2018 200.0 1.35 2.67
MCO 181116C00210000 C Nov 16, 2018 210.0 0.37 1.04
MCO 181116C00220000 C Nov 16, 2018 220.0 0.09 0.71
MCO 181116P00085000 P Nov 16, 2018 85.0 0.08 0.44
MCO 181116P00090000 P Nov 16, 2018 90.0 0.11 0.62
MCO 181116P00095000 P Nov 16, 2018 95.0 0.15 0.76
MCO 181116P00100000 P Nov 16, 2018 100.0 0.17 0.84
MCO 181116P00105000 P Nov 16, 2018 105.0 0.27 0.90
MCO 181116P00110000 P Nov 16, 2018 110.0 0.34 1.00
MCO 181116P00115000 P Nov 16, 2018 115.0 0.45 1.07
MCO 181116P00120000 P Nov 16, 2018 120.0 0.59 1.14
MCO 181116P00125000 P Nov 16, 2018 125.0 0.69 1.33
MCO 181116P00130000 P Nov 16, 2018 130.0 0.89 1.58
MCO 181116P00135000 P Nov 16, 2018 135.0 1.13 1.84
MCO 181116P00140000 P Nov 16, 2018 140.0 1.43 2.14
MCO 181116P00145000 P Nov 16, 2018 145.0 1.42 3.05
MCO 181116P00150000 P Nov 16, 2018 150.0 2.23 3.25
MCO 181116P00155000 P Nov 16, 2018 155.0 2.93 3.95
MCO 181116P00160000 P Nov 16, 2018 160.0 4.20 4.80
MCO 181116P00165000 P Nov 16, 2018 165.0 4.80 6.45
MCO 181116P00170000 P Nov 16, 2018 170.0 6.60 8.20
MCO 181116P00175000 P Nov 16, 2018 175.0 9.15 10.35
MCO 181116P00180000 P Nov 16, 2018 180.0 11.10 13.40
MCO 181116P00185000 P Nov 16, 2018 185.0 14.30 16.60
MCO 181116P00190000 P Nov 16, 2018 190.0 17.80 19.95
MCO 181116P00195000 P Nov 16, 2018 195.0 21.15 24.25
MCO 181116P00200000 P Nov 16, 2018 200.0 24.80 29.50
MCO 181116P00210000 P Nov 16, 2018 210.0 34.50 38.75
MCO 181116P00220000 P Nov 16, 2018 220.0 44.65 48.15
OPRA data is delayed 15 minutes.