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 (2017-02-24)Premium Content

Moodys Corp (MCO)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 170519C00050000 C 05/19/17 50.0 67.70 70.15
MCO 170519C00055000 C 05/19/17 55.0 61.35 65.90
MCO 170519C00060000 C 05/19/17 60.0 56.45 60.95
MCO 170519C00065000 C 05/19/17 65.0 51.90 55.75
MCO 170519C00070000 C 05/19/17 70.0 47.85 49.80
MCO 170519C00075000 C 05/19/17 75.0 41.55 45.75
MCO 170519C00080000 C 05/19/17 80.0 36.95 40.75
MCO 170519C00085000 C 05/19/17 85.0 32.60 34.85
MCO 170519C00090000 C 05/19/17 90.0 28.05 29.75
MCO 170519C00095000 C 05/19/17 95.0 23.10 23.90
MCO 170519C00100000 C 05/19/17 100.0 18.10 19.00
MCO 170519C00105000 C 05/19/17 105.0 12.95 14.80
MCO 170519C00110000 C 05/19/17 110.0 8.60 9.75
MCO 170519C00115000 C 05/19/17 115.0 4.35 5.05
MCO 170519C00120000 C 05/19/17 120.0 1.56 1.90
MCO 170519C00125000 C 05/19/17 125.0 0.36 0.73
MCO 170519C00130000 C 05/19/17 130.0 0.00 0.49
MCO 170519C00135000 C 05/19/17 135.0 0.00 0.48
MCO 170519C00140000 C 05/19/17 140.0 0.00 0.48
MCO 170519C00145000 C 05/19/17 145.0 0.00 0.48
MCO 170519C00150000 C 05/19/17 150.0 0.00 0.48
MCO 170519C00155000 C 05/19/17 155.0 0.00 0.48
MCO 170519C00160000 C 05/19/17 160.0 0.00 0.48
MCO 170519P00050000 P 05/19/17 50.0 0.00 0.47
MCO 170519P00055000 P 05/19/17 55.0 0.00 0.47
MCO 170519P00060000 P 05/19/17 60.0 0.00 0.48
MCO 170519P00065000 P 05/19/17 65.0 0.00 0.48
MCO 170519P00070000 P 05/19/17 70.0 0.00 0.05
MCO 170519P00075000 P 05/19/17 75.0 0.00 0.49
MCO 170519P00080000 P 05/19/17 80.0 0.00 0.49
MCO 170519P00085000 P 05/19/17 85.0 0.00 0.49
MCO 170519P00090000 P 05/19/17 90.0 0.03 0.48
MCO 170519P00095000 P 05/19/17 95.0 0.00 0.50
MCO 170519P00100000 P 05/19/17 100.0 0.01 0.40
MCO 170519P00105000 P 05/19/17 105.0 0.10 0.49
MCO 170519P00110000 P 05/19/17 110.0 0.23 0.62
MCO 170519P00115000 P 05/19/17 115.0 1.16 1.49
MCO 170519P00120000 P 05/19/17 120.0 3.35 3.80
MCO 170519P00125000 P 05/19/17 125.0 6.40 7.65
MCO 170519P00130000 P 05/19/17 130.0 10.85 12.45
MCO 170519P00135000 P 05/19/17 135.0 15.65 17.70
MCO 170519P00140000 P 05/19/17 140.0 20.40 22.50
MCO 170519P00145000 P 05/19/17 145.0 25.40 27.65
MCO 170519P00150000 P 05/19/17 150.0 30.40 32.50
MCO 170519P00155000 P 05/19/17 155.0 35.35 38.55
MCO 170519P00160000 P 05/19/17 160.0 40.50 42.45
MCO 170616C00070000 C 06/16/17 70.0 47.85 49.95
MCO 170616C00075000 C 06/16/17 75.0 41.40 45.80
MCO 170616C00080000 C 06/16/17 80.0 36.75 40.85
MCO 170616C00085000 C 06/16/17 85.0 32.95 34.90
MCO 170616C00090000 C 06/16/17 90.0 27.85 29.95
MCO 170616C00095000 C 06/16/17 95.0 22.95 25.00
MCO 170616C00100000 C 06/16/17 100.0 18.05 19.85
MCO 170616C00105000 C 06/16/17 105.0 13.40 15.05
MCO 170616C00110000 C 06/16/17 110.0 9.00 10.25
MCO 170616C00115000 C 06/16/17 115.0 5.05 6.20
MCO 170616C00120000 C 06/16/17 120.0 2.24 2.59
MCO 170616C00125000 C 06/16/17 125.0 0.82 1.11
MCO 170616C00130000 C 06/16/17 130.0 0.15 0.61
MCO 170616C00135000 C 06/16/17 135.0 0.00 0.50
MCO 170616C00140000 C 06/16/17 140.0 0.00 0.39
MCO 170616C00145000 C 06/16/17 145.0 0.00 0.30
MCO 170616C00150000 C 06/16/17 150.0 0.00 0.24
MCO 170616C00155000 C 06/16/17 155.0 0.00 0.20
MCO 170616C00160000 C 06/16/17 160.0 0.00 0.18
MCO 170616P00070000 P 06/16/17 70.0 0.00 0.11
MCO 170616P00075000 P 06/16/17 75.0 0.00 0.16
MCO 170616P00080000 P 06/16/17 80.0 0.00 0.27
MCO 170616P00085000 P 06/16/17 85.0 0.00 0.46
MCO 170616P00090000 P 06/16/17 90.0 0.02 0.49
MCO 170616P00095000 P 06/16/17 95.0 0.01 0.49
MCO 170616P00100000 P 06/16/17 100.0 0.08 0.53
MCO 170616P00105000 P 06/16/17 105.0 0.26 0.70
MCO 170616P00110000 P 06/16/17 110.0 0.82 1.13
MCO 170616P00115000 P 06/16/17 115.0 1.97 2.40
MCO 170616P00120000 P 06/16/17 120.0 4.00 4.60
MCO 170616P00125000 P 06/16/17 125.0 7.55 8.15
MCO 170616P00130000 P 06/16/17 130.0 11.10 12.55
MCO 170616P00135000 P 06/16/17 135.0 15.75 17.50
MCO 170616P00140000 P 06/16/17 140.0 20.45 22.55
MCO 170616P00145000 P 06/16/17 145.0 25.45 27.45
MCO 170616P00150000 P 06/16/17 150.0 30.45 32.45
MCO 170616P00155000 P 06/16/17 155.0 34.55 39.10
MCO 170616P00160000 P 06/16/17 160.0 40.40 42.70
MCO 170818C00050000 C 08/18/17 50.0 67.90 69.90
MCO 170818C00055000 C 08/18/17 55.0 61.75 65.75
MCO 170818C00060000 C 08/18/17 60.0 56.75 60.75
MCO 170818C00065000 C 08/18/17 65.0 51.65 55.75
MCO 170818C00070000 C 08/18/17 70.0 46.60 50.95
MCO 170818C00075000 C 08/18/17 75.0 41.60 45.80
MCO 170818C00080000 C 08/18/17 80.0 36.75 40.95
MCO 170818C00085000 C 08/18/17 85.0 32.35 35.25
MCO 170818C00090000 C 08/18/17 90.0 28.30 30.15
MCO 170818C00095000 C 08/18/17 95.0 23.20 25.40
MCO 170818C00100000 C 08/18/17 100.0 18.80 20.45
MCO 170818C00105000 C 08/18/17 105.0 14.30 15.90
MCO 170818C00110000 C 08/18/17 110.0 10.40 10.75
MCO 170818C00115000 C 08/18/17 115.0 6.85 7.55
MCO 170818C00120000 C 08/18/17 120.0 4.10 5.00
MCO 170818C00125000 C 08/18/17 125.0 2.17 2.81
MCO 170818C00130000 C 08/18/17 130.0 0.93 1.63
MCO 170818C00135000 C 08/18/17 135.0 0.42 0.88
MCO 170818C00140000 C 08/18/17 140.0 0.08 0.57
MCO 170818C00145000 C 08/18/17 145.0 0.00 0.49
MCO 170818P00050000 P 08/18/17 50.0 0.00 0.50
MCO 170818P00055000 P 08/18/17 55.0 0.00 0.48
MCO 170818P00060000 P 08/18/17 60.0 0.00 0.50
MCO 170818P00065000 P 08/18/17 65.0 0.00 0.49
MCO 170818P00070000 P 08/18/17 70.0 0.01 0.50
MCO 170818P00075000 P 08/18/17 75.0 0.02 0.48
MCO 170818P00080000 P 08/18/17 80.0 0.01 0.50
MCO 170818P00085000 P 08/18/17 85.0 0.08 0.55
MCO 170818P00090000 P 08/18/17 90.0 0.19 0.64
MCO 170818P00095000 P 08/18/17 95.0 0.35 0.83
MCO 170818P00100000 P 08/18/17 100.0 0.64 1.11
MCO 170818P00105000 P 08/18/17 105.0 1.15 1.63
MCO 170818P00110000 P 08/18/17 110.0 2.01 2.50
MCO 170818P00115000 P 08/18/17 115.0 3.45 4.10
MCO 170818P00120000 P 08/18/17 120.0 5.65 6.35
MCO 170818P00125000 P 08/18/17 125.0 8.85 9.45
MCO 170818P00130000 P 08/18/17 130.0 12.10 13.60
MCO 170818P00135000 P 08/18/17 135.0 15.10 18.65
MCO 170818P00140000 P 08/18/17 140.0 20.60 22.65
MCO 170818P00145000 P 08/18/17 145.0 25.60 27.40
MCO 171117C00070000 C 11/17/17 70.0 47.80 49.95
MCO 171117C00075000 C 11/17/17 75.0 42.00 46.00
MCO 171117C00080000 C 11/17/17 80.0 38.25 40.25
MCO 171117C00085000 C 11/17/17 85.0 32.75 36.15
MCO 171117C00090000 C 11/17/17 90.0 28.60 30.80
MCO 171117C00095000 C 11/17/17 95.0 23.05 27.00
MCO 171117C00100000 C 11/17/17 100.0 19.75 21.55
MCO 171117C00105000 C 11/17/17 105.0 15.35 17.35
MCO 171117C00110000 C 11/17/17 110.0 12.05 12.75
MCO 171117C00115000 C 11/17/17 115.0 8.75 9.55
MCO 171117C00120000 C 11/17/17 120.0 6.00 6.85
MCO 171117C00125000 C 11/17/17 125.0 3.95 4.70
MCO 171117C00130000 C 11/17/17 130.0 2.39 2.81
MCO 171117C00135000 C 11/17/17 135.0 1.37 1.95
MCO 171117C00140000 C 11/17/17 140.0 0.76 1.29
MCO 171117C00145000 C 11/17/17 145.0 0.28 0.87
MCO 171117C00150000 C 11/17/17 150.0 0.05 0.63
MCO 171117C00155000 C 11/17/17 155.0 0.00 0.49
MCO 171117C00160000 C 11/17/17 160.0 0.00 0.50
MCO 171117P00070000 P 11/17/17 70.0 0.04 0.54
MCO 171117P00075000 P 11/17/17 75.0 0.14 0.65
MCO 171117P00080000 P 11/17/17 80.0 0.29 0.62
MCO 171117P00085000 P 11/17/17 85.0 0.57 0.84
MCO 171117P00090000 P 11/17/17 90.0 0.84 1.13
MCO 171117P00095000 P 11/17/17 95.0 1.22 1.53
MCO 171117P00100000 P 11/17/17 100.0 1.82 2.00
MCO 171117P00105000 P 11/17/17 105.0 2.67 2.97
MCO 171117P00110000 P 11/17/17 110.0 3.85 4.25
MCO 171117P00115000 P 11/17/17 115.0 5.55 6.15
MCO 171117P00120000 P 11/17/17 120.0 7.40 8.25
MCO 171117P00125000 P 11/17/17 125.0 10.40 11.15
MCO 171117P00130000 P 11/17/17 130.0 13.15 15.10
MCO 171117P00135000 P 11/17/17 135.0 17.10 19.35
MCO 171117P00140000 P 11/17/17 140.0 21.25 23.15
MCO 171117P00145000 P 11/17/17 145.0 25.00 27.90
MCO 171117P00150000 P 11/17/17 150.0 29.80 32.70
MCO 171117P00155000 P 11/17/17 155.0 34.65 38.75
MCO 171117P00160000 P 11/17/17 160.0 40.55 42.55

OPRA data is delayed 15 minutes.