Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Moodys Corp (MCO)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 180119C00060000 C Jan 19, 2018 60.0 89.10 92.25
MCO 180119C00065000 C Jan 19, 2018 65.0 83.15 87.95
MCO 180119C00070000 C Jan 19, 2018 70.0 78.20 83.00
MCO 180119C00075000 C Jan 19, 2018 75.0 73.30 77.85
MCO 180119C00080000 C Jan 19, 2018 80.0 69.10 72.40
MCO 180119C00085000 C Jan 19, 2018 85.0 63.20 68.00
MCO 180119C00090000 C Jan 19, 2018 90.0 58.25 63.00
MCO 180119C00095000 C Jan 19, 2018 95.0 53.25 58.00
MCO 180119C00100000 C Jan 19, 2018 100.0 48.50 52.30
MCO 180119C00105000 C Jan 19, 2018 105.0 43.25 48.00
MCO 180119C00110000 C Jan 19, 2018 110.0 38.95 43.25
MCO 180119C00115000 C Jan 19, 2018 115.0 33.80 38.35
MCO 180119C00120000 C Jan 19, 2018 120.0 30.35 32.25
MCO 180119C00125000 C Jan 19, 2018 125.0 25.45 27.85
MCO 180119C00130000 C Jan 19, 2018 130.0 20.45 21.50
MCO 180119C00135000 C Jan 19, 2018 135.0 15.75 17.30
MCO 180119C00140000 C Jan 19, 2018 140.0 11.25 11.85
MCO 180119C00145000 C Jan 19, 2018 145.0 7.00 7.60
MCO 180119C00150000 C Jan 19, 2018 150.0 3.55 3.95
MCO 180119C00155000 C Jan 19, 2018 155.0 1.35 1.61
MCO 180119C00160000 C Jan 19, 2018 160.0 0.35 0.55
MCO 180119C00165000 C Jan 19, 2018 165.0 0.05 0.22
MCO 180119C00170000 C Jan 19, 2018 170.0 0.00 0.22
MCO 180119C00175000 C Jan 19, 2018 175.0 0.00 0.18
MCO 180119C00180000 C Jan 19, 2018 180.0 0.00 0.16
MCO 180119C00185000 C Jan 19, 2018 185.0 0.00 0.15
MCO 180119P00060000 P Jan 19, 2018 60.0 0.00 0.04
MCO 180119P00065000 P Jan 19, 2018 65.0 0.00 0.04
MCO 180119P00070000 P Jan 19, 2018 70.0 0.00 0.04
MCO 180119P00075000 P Jan 19, 2018 75.0 0.00 0.04
MCO 180119P00080000 P Jan 19, 2018 80.0 0.00 0.04
MCO 180119P00085000 P Jan 19, 2018 85.0 0.00 0.04
MCO 180119P00090000 P Jan 19, 2018 90.0 0.00 0.05
MCO 180119P00095000 P Jan 19, 2018 95.0 0.00 0.08
MCO 180119P00100000 P Jan 19, 2018 100.0 0.00 0.14
MCO 180119P00105000 P Jan 19, 2018 105.0 0.03 0.23
MCO 180119P00110000 P Jan 19, 2018 110.0 0.06 0.24
MCO 180119P00115000 P Jan 19, 2018 115.0 0.00 0.32
MCO 180119P00120000 P Jan 19, 2018 120.0 0.00 0.44
MCO 180119P00125000 P Jan 19, 2018 125.0 0.12 0.44
MCO 180119P00130000 P Jan 19, 2018 130.0 0.21 0.52
MCO 180119P00135000 P Jan 19, 2018 135.0 0.37 0.61
MCO 180119P00140000 P Jan 19, 2018 140.0 0.66 0.87
MCO 180119P00145000 P Jan 19, 2018 145.0 1.38 1.61
MCO 180119P00150000 P Jan 19, 2018 150.0 2.82 3.10
MCO 180119P00155000 P Jan 19, 2018 155.0 5.40 6.00
MCO 180119P00160000 P Jan 19, 2018 160.0 8.50 10.95
MCO 180119P00165000 P Jan 19, 2018 165.0 13.95 17.05
MCO 180119P00170000 P Jan 19, 2018 170.0 18.35 21.45
MCO 180119P00175000 P Jan 19, 2018 175.0 23.55 25.90
MCO 180119P00180000 P Jan 19, 2018 180.0 27.30 31.95
MCO 180119P00185000 P Jan 19, 2018 185.0 33.60 35.35
MCO 180216C00060000 C Feb 16, 2018 60.0 88.50 93.00
MCO 180216C00065000 C Feb 16, 2018 65.0 83.25 88.00
MCO 180216C00070000 C Feb 16, 2018 70.0 78.15 82.95
MCO 180216C00075000 C Feb 16, 2018 75.0 73.55 77.85
MCO 180216C00080000 C Feb 16, 2018 80.0 70.00 71.80
MCO 180216C00085000 C Feb 16, 2018 85.0 63.55 67.90
MCO 180216C00090000 C Feb 16, 2018 90.0 58.55 63.00
MCO 180216C00095000 C Feb 16, 2018 95.0 54.80 57.85
MCO 180216C00100000 C Feb 16, 2018 100.0 49.70 52.05
MCO 180216C00105000 C Feb 16, 2018 105.0 43.70 48.20
MCO 180216C00110000 C Feb 16, 2018 110.0 38.85 43.45
MCO 180216C00115000 C Feb 16, 2018 115.0 34.10 38.60
MCO 180216C00120000 C Feb 16, 2018 120.0 29.00 33.55
MCO 180216C00125000 C Feb 16, 2018 125.0 25.95 26.95
MCO 180216C00130000 C Feb 16, 2018 130.0 20.05 23.30
MCO 180216C00135000 C Feb 16, 2018 135.0 16.70 17.45
MCO 180216C00140000 C Feb 16, 2018 140.0 12.40 13.10
MCO 180216C00145000 C Feb 16, 2018 145.0 8.45 9.00
MCO 180216C00150000 C Feb 16, 2018 150.0 5.25 5.65
MCO 180216C00155000 C Feb 16, 2018 155.0 2.89 3.25
MCO 180216C00160000 C Feb 16, 2018 160.0 1.38 1.67
MCO 180216C00165000 C Feb 16, 2018 165.0 0.58 0.86
MCO 180216C00170000 C Feb 16, 2018 170.0 0.21 0.52
MCO 180216C00175000 C Feb 16, 2018 175.0 0.00 0.30
MCO 180216C00180000 C Feb 16, 2018 180.0 0.00 0.24
MCO 180216P00060000 P Feb 16, 2018 60.0 0.00 0.92
MCO 180216P00065000 P Feb 16, 2018 65.0 0.00 0.04
MCO 180216P00070000 P Feb 16, 2018 70.0 0.00 0.05
MCO 180216P00075000 P Feb 16, 2018 75.0 0.00 0.07
MCO 180216P00080000 P Feb 16, 2018 80.0 0.00 0.11
MCO 180216P00085000 P Feb 16, 2018 85.0 0.00 0.18
MCO 180216P00090000 P Feb 16, 2018 90.0 0.00 0.27
MCO 180216P00095000 P Feb 16, 2018 95.0 0.05 0.29
MCO 180216P00100000 P Feb 16, 2018 100.0 0.00 0.40
MCO 180216P00105000 P Feb 16, 2018 105.0 0.11 0.45
MCO 180216P00110000 P Feb 16, 2018 110.0 0.13 0.67
MCO 180216P00115000 P Feb 16, 2018 115.0 0.21 0.59
MCO 180216P00120000 P Feb 16, 2018 120.0 0.31 0.66
MCO 180216P00125000 P Feb 16, 2018 125.0 0.48 0.75
MCO 180216P00130000 P Feb 16, 2018 130.0 0.67 1.34
MCO 180216P00135000 P Feb 16, 2018 135.0 1.06 1.36
MCO 180216P00140000 P Feb 16, 2018 140.0 1.68 1.92
MCO 180216P00145000 P Feb 16, 2018 145.0 2.77 3.10
MCO 180216P00150000 P Feb 16, 2018 150.0 4.45 4.85
MCO 180216P00155000 P Feb 16, 2018 155.0 7.05 7.55
MCO 180216P00160000 P Feb 16, 2018 160.0 10.45 11.05
MCO 180216P00165000 P Feb 16, 2018 165.0 14.55 15.70
MCO 180216P00170000 P Feb 16, 2018 170.0 19.00 20.30
MCO 180216P00175000 P Feb 16, 2018 175.0 22.15 26.60
MCO 180216P00180000 P Feb 16, 2018 180.0 28.60 30.45
MCO 180518C00070000 C May 18, 2018 70.0 78.95 83.00
MCO 180518C00075000 C May 18, 2018 75.0 73.50 77.95
MCO 180518C00080000 C May 18, 2018 80.0 68.50 73.05
MCO 180518C00085000 C May 18, 2018 85.0 63.55 68.35
MCO 180518C00090000 C May 18, 2018 90.0 58.70 63.50
MCO 180518C00095000 C May 18, 2018 95.0 54.00 58.60
MCO 180518C00100000 C May 18, 2018 100.0 49.00 53.75
MCO 180518C00105000 C May 18, 2018 105.0 44.15 48.95
MCO 180518C00110000 C May 18, 2018 110.0 39.50 44.10
MCO 180518C00115000 C May 18, 2018 115.0 34.55 39.35
MCO 180518C00120000 C May 18, 2018 120.0 30.35 34.90
MCO 180518C00125000 C May 18, 2018 125.0 27.15 28.75
MCO 180518C00130000 C May 18, 2018 130.0 22.40 23.70
MCO 180518C00135000 C May 18, 2018 135.0 18.55 19.40
MCO 180518C00140000 C May 18, 2018 140.0 14.80 15.40
MCO 180518C00145000 C May 18, 2018 145.0 11.15 11.95
MCO 180518C00150000 C May 18, 2018 150.0 8.20 8.80
MCO 180518C00155000 C May 18, 2018 155.0 5.70 6.30
MCO 180518C00160000 C May 18, 2018 160.0 3.95 4.45
MCO 180518C00165000 C May 18, 2018 165.0 2.37 2.90
MCO 180518C00170000 C May 18, 2018 170.0 1.45 1.86
MCO 180518C00175000 C May 18, 2018 175.0 0.85 1.25
MCO 180518C00180000 C May 18, 2018 180.0 0.45 0.71
MCO 180518P00070000 P May 18, 2018 70.0 0.05 0.34
MCO 180518P00075000 P May 18, 2018 75.0 0.08 0.50
MCO 180518P00080000 P May 18, 2018 80.0 0.13 0.42
MCO 180518P00085000 P May 18, 2018 85.0 0.18 0.47
MCO 180518P00090000 P May 18, 2018 90.0 0.24 0.54
MCO 180518P00095000 P May 18, 2018 95.0 0.27 0.62
MCO 180518P00100000 P May 18, 2018 100.0 0.42 0.95
MCO 180518P00105000 P May 18, 2018 105.0 0.48 1.30
MCO 180518P00110000 P May 18, 2018 110.0 0.70 1.08
MCO 180518P00115000 P May 18, 2018 115.0 0.87 1.22
MCO 180518P00120000 P May 18, 2018 120.0 1.08 1.50
MCO 180518P00125000 P May 18, 2018 125.0 1.50 1.90
MCO 180518P00130000 P May 18, 2018 130.0 2.05 2.31
MCO 180518P00135000 P May 18, 2018 135.0 2.74 3.05
MCO 180518P00140000 P May 18, 2018 140.0 3.80 4.20
MCO 180518P00145000 P May 18, 2018 145.0 5.20 5.75
MCO 180518P00150000 P May 18, 2018 150.0 7.05 7.65
MCO 180518P00155000 P May 18, 2018 155.0 9.50 10.20
MCO 180518P00160000 P May 18, 2018 160.0 12.65 13.30
MCO 180518P00165000 P May 18, 2018 165.0 15.35 18.05
MCO 180518P00170000 P May 18, 2018 170.0 20.25 21.10
MCO 180518P00175000 P May 18, 2018 175.0 23.00 27.50
MCO 180518P00180000 P May 18, 2018 180.0 27.80 31.75
OPRA data is delayed 15 minutes.