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 (2016-05-27)Premium Content

Moodys Corp (MCO)
As of Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 160715C00050000 C 07/15/16 50.0 40.35 42.00
MCO 160715C00055000 C 07/15/16 55.0 35.40 37.40
MCO 160715C00060000 C 07/15/16 60.0 30.45 32.20
MCO 160715C00065000 C 07/15/16 65.0 24.20 27.20
MCO 160715C00070000 C 07/15/16 70.0 20.45 22.05
MCO 160715C00075000 C 07/15/16 75.0 15.50 16.95
MCO 160715C00080000 C 07/15/16 80.0 11.40 12.00
MCO 160715C00085000 C 07/15/16 85.0 6.55 7.15
MCO 160715C00090000 C 07/15/16 90.0 2.64 2.85
MCO 160715C00095000 C 07/15/16 95.0 0.36 0.54
MCO 160715C00100000 C 07/15/16 100.0 0.00 0.11
MCO 160715C00105000 C 07/15/16 105.0 0.00 0.06
MCO 160715C00110000 C 07/15/16 110.0 0.00 0.06
MCO 160715C00115000 C 07/15/16 115.0 0.00 0.06
MCO 160715C00120000 C 07/15/16 120.0 0.00 0.06
MCO 160715C00125000 C 07/15/16 125.0 0.00 0.06
MCO 160715C00130000 C 07/15/16 130.0 0.00 0.06
MCO 160715C00135000 C 07/15/16 135.0 0.00 0.06
MCO 160715C00140000 C 07/15/16 140.0 0.00 0.06
MCO 160715P00050000 P 07/15/16 50.0 0.00 0.06
MCO 160715P00055000 P 07/15/16 55.0 0.00 0.06
MCO 160715P00060000 P 07/15/16 60.0 0.00 0.06
MCO 160715P00065000 P 07/15/16 65.0 0.00 0.06
MCO 160715P00070000 P 07/15/16 70.0 0.00 0.10
MCO 160715P00075000 P 07/15/16 75.0 0.00 0.23
MCO 160715P00080000 P 07/15/16 80.0 0.02 0.35
MCO 160715P00085000 P 07/15/16 85.0 0.26 0.40
MCO 160715P00090000 P 07/15/16 90.0 1.08 1.23
MCO 160715P00095000 P 07/15/16 95.0 3.70 4.10
MCO 160715P00100000 P 07/15/16 100.0 8.15 9.70
MCO 160715P00105000 P 07/15/16 105.0 12.60 14.60
MCO 160715P00110000 P 07/15/16 110.0 17.60 19.60
MCO 160715P00115000 P 07/15/16 115.0 22.80 25.85
MCO 160715P00120000 P 07/15/16 120.0 27.75 30.85
MCO 160715P00125000 P 07/15/16 125.0 32.75 34.60
MCO 160715P00130000 P 07/15/16 130.0 37.65 39.60
MCO 160715P00135000 P 07/15/16 135.0 42.65 45.10
MCO 160715P00140000 P 07/15/16 140.0 47.95 49.60
MCO 160819C00040000 C 08/19/16 40.0 50.45 51.85
MCO 160819C00045000 C 08/19/16 45.0 45.45 47.30
MCO 160819C00050000 C 08/19/16 50.0 40.05 42.45
MCO 160819C00055000 C 08/19/16 55.0 35.45 37.40
MCO 160819C00060000 C 08/19/16 60.0 30.55 32.10
MCO 160819C00065000 C 08/19/16 65.0 25.30 27.30
MCO 160819C00070000 C 08/19/16 70.0 20.40 22.45
MCO 160819C00075000 C 08/19/16 75.0 16.60 17.35
MCO 160819C00080000 C 08/19/16 80.0 11.90 12.70
MCO 160819C00085000 C 08/19/16 85.0 7.65 8.30
MCO 160819C00090000 C 08/19/16 90.0 4.45 4.65
MCO 160819C00095000 C 08/19/16 95.0 1.89 2.11
MCO 160819C00100000 C 08/19/16 100.0 0.49 0.76
MCO 160819C00105000 C 08/19/16 105.0 0.05 0.38
MCO 160819C00110000 C 08/19/16 110.0 0.00 0.19
MCO 160819C00115000 C 08/19/16 115.0 0.00 0.12
MCO 160819C00120000 C 08/19/16 120.0 0.00 0.09
MCO 160819C00125000 C 08/19/16 125.0 0.00 0.07
MCO 160819C00130000 C 08/19/16 130.0 0.00 0.07
MCO 160819C00135000 C 08/19/16 135.0 0.00 0.06
MCO 160819C00140000 C 08/19/16 140.0 0.00 0.06
MCO 160819C00145000 C 08/19/16 145.0 0.00 0.06
MCO 160819P00040000 P 08/19/16 40.0 0.00 0.06
MCO 160819P00045000 P 08/19/16 45.0 0.00 0.06
MCO 160819P00050000 P 08/19/16 50.0 0.00 0.08
MCO 160819P00055000 P 08/19/16 55.0 0.00 0.16
MCO 160819P00060000 P 08/19/16 60.0 0.00 0.28
MCO 160819P00065000 P 08/19/16 65.0 0.05 0.45
MCO 160819P00070000 P 08/19/16 70.0 0.16 0.56
MCO 160819P00075000 P 08/19/16 75.0 0.36 0.64
MCO 160819P00080000 P 08/19/16 80.0 0.70 1.20
MCO 160819P00085000 P 08/19/16 85.0 1.46 1.63
MCO 160819P00090000 P 08/19/16 90.0 2.90 3.15
MCO 160819P00095000 P 08/19/16 95.0 5.50 5.95
MCO 160819P00100000 P 08/19/16 100.0 9.15 9.80
MCO 160819P00105000 P 08/19/16 105.0 13.50 16.10
MCO 160819P00110000 P 08/19/16 110.0 17.90 19.90
MCO 160819P00115000 P 08/19/16 115.0 23.35 25.25
MCO 160819P00120000 P 08/19/16 120.0 28.15 29.90
MCO 160819P00125000 P 08/19/16 125.0 33.15 34.85
MCO 160819P00130000 P 08/19/16 130.0 38.00 39.85
MCO 160819P00135000 P 08/19/16 135.0 43.05 44.85
MCO 160819P00140000 P 08/19/16 140.0 48.00 49.90
MCO 160819P00145000 P 08/19/16 145.0 53.30 55.25
MCO 161118C00045000 C 11/18/16 45.0 45.05 47.00
MCO 161118C00050000 C 11/18/16 50.0 40.20 42.20
MCO 161118C00055000 C 11/18/16 55.0 35.20 37.15
MCO 161118C00060000 C 11/18/16 60.0 29.55 32.70
MCO 161118C00065000 C 11/18/16 65.0 26.70 27.50
MCO 161118C00070000 C 11/18/16 70.0 21.95 22.70
MCO 161118C00075000 C 11/18/16 75.0 17.40 18.35
MCO 161118C00080000 C 11/18/16 80.0 13.20 14.00
MCO 161118C00085000 C 11/18/16 85.0 9.50 10.30
MCO 161118C00090000 C 11/18/16 90.0 6.35 7.00
MCO 161118C00095000 C 11/18/16 95.0 3.80 4.50
MCO 161118C00100000 C 11/18/16 100.0 2.13 2.62
MCO 161118C00105000 C 11/18/16 105.0 0.91 1.41
MCO 161118C00110000 C 11/18/16 110.0 0.35 0.85
MCO 161118C00115000 C 11/18/16 115.0 0.07 0.56
MCO 161118C00120000 C 11/18/16 120.0 0.00 0.36
MCO 161118C00125000 C 11/18/16 125.0 0.00 0.24
MCO 161118C00130000 C 11/18/16 130.0 0.00 0.17
MCO 161118C00135000 C 11/18/16 135.0 0.00 0.13
MCO 161118C00140000 C 11/18/16 140.0 0.00 0.11
MCO 161118C00145000 C 11/18/16 145.0 0.00 0.09
MCO 161118P00045000 P 11/18/16 45.0 0.00 0.39
MCO 161118P00050000 P 11/18/16 50.0 0.09 0.55
MCO 161118P00055000 P 11/18/16 55.0 0.23 0.73
MCO 161118P00060000 P 11/18/16 60.0 0.42 0.92
MCO 161118P00065000 P 11/18/16 65.0 0.65 1.20
MCO 161118P00070000 P 11/18/16 70.0 0.88 1.60
MCO 161118P00075000 P 11/18/16 75.0 1.25 2.00
MCO 161118P00080000 P 11/18/16 80.0 2.32 2.59
MCO 161118P00085000 P 11/18/16 85.0 3.55 4.05
MCO 161118P00090000 P 11/18/16 90.0 5.40 5.95
MCO 161118P00095000 P 11/18/16 95.0 7.85 8.45
MCO 161118P00100000 P 11/18/16 100.0 11.05 12.00
MCO 161118P00105000 P 11/18/16 105.0 14.70 15.85
MCO 161118P00110000 P 11/18/16 110.0 19.10 20.15
MCO 161118P00115000 P 11/18/16 115.0 22.90 26.70
MCO 161118P00120000 P 11/18/16 120.0 28.40 30.45
MCO 161118P00125000 P 11/18/16 125.0 33.35 35.35
MCO 161118P00130000 P 11/18/16 130.0 38.30 40.35
MCO 161118P00135000 P 11/18/16 135.0 43.30 45.30
MCO 161118P00140000 P 11/18/16 140.0 48.25 50.30
MCO 161118P00145000 P 11/18/16 145.0 52.60 55.30
MCO 170217C00050000 C 02/17/17 50.0 40.00 42.55
MCO 170217C00055000 C 02/17/17 55.0 35.15 37.65
MCO 170217C00060000 C 02/17/17 60.0 31.70 32.80
MCO 170217C00065000 C 02/17/17 65.0 27.05 28.15
MCO 170217C00070000 C 02/17/17 70.0 22.50 23.50
MCO 170217C00075000 C 02/17/17 75.0 18.20 19.15
MCO 170217C00080000 C 02/17/17 80.0 14.25 15.20
MCO 170217C00085000 C 02/17/17 85.0 10.80 11.70
MCO 170217C00090000 C 02/17/17 90.0 7.80 8.65
MCO 170217C00095000 C 02/17/17 95.0 5.30 6.20
MCO 170217C00100000 C 02/17/17 100.0 3.35 4.00
MCO 170217C00105000 C 02/17/17 105.0 2.08 2.65
MCO 170217C00110000 C 02/17/17 110.0 1.12 1.65
MCO 170217C00115000 C 02/17/17 115.0 0.58 1.08
MCO 170217C00120000 C 02/17/17 120.0 0.25 0.75
MCO 170217C00125000 C 02/17/17 125.0 0.07 0.56
MCO 170217C00130000 C 02/17/17 130.0 0.00 0.43
MCO 170217C00135000 C 02/17/17 135.0 0.00 0.31
MCO 170217C00140000 C 02/17/17 140.0 0.00 0.24
MCO 170217C00145000 C 02/17/17 145.0 0.00 0.19
MCO 170217P00050000 P 02/17/17 50.0 0.38 0.88
MCO 170217P00055000 P 02/17/17 55.0 0.60 1.10
MCO 170217P00060000 P 02/17/17 60.0 0.84 1.43
MCO 170217P00065000 P 02/17/17 65.0 1.23 1.89
MCO 170217P00070000 P 02/17/17 70.0 1.73 2.43
MCO 170217P00075000 P 02/17/17 75.0 2.56 2.90
MCO 170217P00080000 P 02/17/17 80.0 3.70 4.00
MCO 170217P00085000 P 02/17/17 85.0 5.20 5.65
MCO 170217P00090000 P 02/17/17 90.0 7.20 8.00
MCO 170217P00095000 P 02/17/17 95.0 9.65 10.55
MCO 170217P00100000 P 02/17/17 100.0 12.70 13.80
MCO 170217P00105000 P 02/17/17 105.0 16.00 17.40
MCO 170217P00110000 P 02/17/17 110.0 20.05 21.40
MCO 170217P00115000 P 02/17/17 115.0 24.35 25.75
MCO 170217P00120000 P 02/17/17 120.0 29.10 30.30
MCO 170217P00125000 P 02/17/17 125.0 33.35 35.95
MCO 170217P00130000 P 02/17/17 130.0 37.75 40.85
MCO 170217P00135000 P 02/17/17 135.0 43.20 45.70
MCO 170217P00140000 P 02/17/17 140.0 48.15 50.70
MCO 170217P00145000 P 02/17/17 145.0 53.00 55.60

OPRA data is delayed 15 minutes.