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 (2016-11-25)Premium Content

Moodys Corp (MCO)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 170217C00050000 C 02/17/17 50.0 48.75 51.35
MCO 170217C00055000 C 02/17/17 55.0 43.55 47.80
MCO 170217C00060000 C 02/17/17 60.0 38.50 42.80
MCO 170217C00065000 C 02/17/17 65.0 33.55 37.40
MCO 170217C00070000 C 02/17/17 70.0 28.55 31.35
MCO 170217C00075000 C 02/17/17 75.0 23.65 26.55
MCO 170217C00080000 C 02/17/17 80.0 18.75 21.45
MCO 170217C00085000 C 02/17/17 85.0 13.80 16.70
MCO 170217C00090000 C 02/17/17 90.0 10.35 11.65
MCO 170217C00095000 C 02/17/17 95.0 6.50 6.80
MCO 170217C00100000 C 02/17/17 100.0 2.88 3.00
MCO 170217C00105000 C 02/17/17 105.0 0.85 0.95
MCO 170217C00110000 C 02/17/17 110.0 0.13 0.33
MCO 170217C00115000 C 02/17/17 115.0 0.05 0.42
MCO 170217C00120000 C 02/17/17 120.0 0.00 0.30
MCO 170217C00125000 C 02/17/17 125.0 0.00 0.23
MCO 170217C00130000 C 02/17/17 130.0 0.00 0.21
MCO 170217C00135000 C 02/17/17 135.0 0.00 0.15
MCO 170217C00140000 C 02/17/17 140.0 0.00 0.12
MCO 170217C00145000 C 02/17/17 145.0 0.00 0.10
MCO 170217P00050000 P 02/17/17 50.0 0.00 0.07
MCO 170217P00055000 P 02/17/17 55.0 0.00 0.07
MCO 170217P00060000 P 02/17/17 60.0 0.00 0.10
MCO 170217P00065000 P 02/17/17 65.0 0.01 0.17
MCO 170217P00070000 P 02/17/17 70.0 0.00 0.32
MCO 170217P00075000 P 02/17/17 75.0 0.00 0.40
MCO 170217P00080000 P 02/17/17 80.0 0.04 0.20
MCO 170217P00085000 P 02/17/17 85.0 0.06 0.48
MCO 170217P00090000 P 02/17/17 90.0 0.26 0.43
MCO 170217P00095000 P 02/17/17 95.0 0.72 0.78
MCO 170217P00100000 P 02/17/17 100.0 2.06 2.20
MCO 170217P00105000 P 02/17/17 105.0 5.05 5.80
MCO 170217P00110000 P 02/17/17 110.0 9.15 10.55
MCO 170217P00115000 P 02/17/17 115.0 13.35 15.65
MCO 170217P00120000 P 02/17/17 120.0 17.15 20.60
MCO 170217P00125000 P 02/17/17 125.0 21.95 25.80
MCO 170217P00130000 P 02/17/17 130.0 27.15 31.40
MCO 170217P00135000 P 02/17/17 135.0 31.95 35.90
MCO 170217P00140000 P 02/17/17 140.0 37.40 41.75
MCO 170217P00145000 P 02/17/17 145.0 43.25 46.00
MCO 170519C00050000 C 05/19/17 50.0 49.15 51.55
MCO 170519C00055000 C 05/19/17 55.0 43.55 47.30
MCO 170519C00060000 C 05/19/17 60.0 38.65 42.35
MCO 170519C00065000 C 05/19/17 65.0 33.70 37.20
MCO 170519C00070000 C 05/19/17 70.0 29.40 31.60
MCO 170519C00075000 C 05/19/17 75.0 23.95 27.25
MCO 170519C00080000 C 05/19/17 80.0 20.05 22.05
MCO 170519C00085000 C 05/19/17 85.0 15.90 17.45
MCO 170519C00090000 C 05/19/17 90.0 11.45 12.95
MCO 170519C00095000 C 05/19/17 95.0 8.70 8.90
MCO 170519C00100000 C 05/19/17 100.0 5.55 5.70
MCO 170519C00105000 C 05/19/17 105.0 3.20 3.45
MCO 170519C00110000 C 05/19/17 110.0 1.76 1.89
MCO 170519C00115000 C 05/19/17 115.0 0.85 0.97
MCO 170519C00120000 C 05/19/17 120.0 0.31 0.57
MCO 170519C00125000 C 05/19/17 125.0 0.11 0.49
MCO 170519C00130000 C 05/19/17 130.0 0.00 0.50
MCO 170519C00135000 C 05/19/17 135.0 0.00 0.42
MCO 170519C00140000 C 05/19/17 140.0 0.00 0.35
MCO 170519C00145000 C 05/19/17 145.0 0.00 0.30
MCO 170519C00150000 C 05/19/17 150.0 0.00 0.26
MCO 170519C00155000 C 05/19/17 155.0 0.00 0.24
MCO 170519C00160000 C 05/19/17 160.0 0.00 0.22
MCO 170519P00050000 P 05/19/17 50.0 0.00 0.35
MCO 170519P00055000 P 05/19/17 55.0 0.00 0.50
MCO 170519P00060000 P 05/19/17 60.0 0.05 0.50
MCO 170519P00065000 P 05/19/17 65.0 0.08 0.54
MCO 170519P00070000 P 05/19/17 70.0 0.17 0.62
MCO 170519P00075000 P 05/19/17 75.0 0.41 0.73
MCO 170519P00080000 P 05/19/17 80.0 0.61 0.76
MCO 170519P00085000 P 05/19/17 85.0 1.09 1.18
MCO 170519P00090000 P 05/19/17 90.0 1.83 1.92
MCO 170519P00095000 P 05/19/17 95.0 3.00 3.10
MCO 170519P00100000 P 05/19/17 100.0 4.80 5.00
MCO 170519P00105000 P 05/19/17 105.0 7.40 7.75
MCO 170519P00110000 P 05/19/17 110.0 10.90 12.45
MCO 170519P00115000 P 05/19/17 115.0 14.85 16.55
MCO 170519P00120000 P 05/19/17 120.0 19.10 21.25
MCO 170519P00125000 P 05/19/17 125.0 22.55 25.85
MCO 170519P00130000 P 05/19/17 130.0 27.30 31.75
MCO 170519P00135000 P 05/19/17 135.0 32.10 36.75
MCO 170519P00140000 P 05/19/17 140.0 37.45 41.75
MCO 170519P00145000 P 05/19/17 145.0 42.20 46.75
MCO 170519P00150000 P 05/19/17 150.0 47.05 51.60
MCO 170519P00155000 P 05/19/17 155.0 52.10 56.75
MCO 170519P00160000 P 05/19/17 160.0 57.50 60.60
MCO 170818C00050000 C 08/18/17 50.0 49.10 51.65
MCO 170818C00055000 C 08/18/17 55.0 43.70 47.80
MCO 170818C00060000 C 08/18/17 60.0 38.80 42.30
MCO 170818C00065000 C 08/18/17 65.0 33.95 37.50
MCO 170818C00070000 C 08/18/17 70.0 29.15 33.00
MCO 170818C00075000 C 08/18/17 75.0 25.00 27.25
MCO 170818C00080000 C 08/18/17 80.0 20.65 23.50
MCO 170818C00085000 C 08/18/17 85.0 16.20 19.45
MCO 170818C00090000 C 08/18/17 90.0 12.95 14.15
MCO 170818C00095000 C 08/18/17 95.0 10.05 10.60
MCO 170818C00100000 C 08/18/17 100.0 7.00 7.50
MCO 170818C00105000 C 08/18/17 105.0 4.60 5.05
MCO 170818C00110000 C 08/18/17 110.0 2.91 3.35
MCO 170818C00115000 C 08/18/17 115.0 1.77 2.01
MCO 170818C00120000 C 08/18/17 120.0 0.92 1.16
MCO 170818C00125000 C 08/18/17 125.0 0.40 0.85
MCO 170818C00130000 C 08/18/17 130.0 0.20 0.70
MCO 170818C00135000 C 08/18/17 135.0 0.07 0.54
MCO 170818C00140000 C 08/18/17 140.0 0.00 0.50
MCO 170818C00145000 C 08/18/17 145.0 0.00 0.50
MCO 170818P00050000 P 08/18/17 50.0 0.04 0.50
MCO 170818P00055000 P 08/18/17 55.0 0.11 0.61
MCO 170818P00060000 P 08/18/17 60.0 0.17 0.72
MCO 170818P00065000 P 08/18/17 65.0 0.28 0.88
MCO 170818P00070000 P 08/18/17 70.0 0.41 1.10
MCO 170818P00075000 P 08/18/17 75.0 0.72 1.44
MCO 170818P00080000 P 08/18/17 80.0 0.52 1.64
MCO 170818P00085000 P 08/18/17 85.0 1.75 2.40
MCO 170818P00090000 P 08/18/17 90.0 2.92 3.45
MCO 170818P00095000 P 08/18/17 95.0 4.40 4.90
MCO 170818P00100000 P 08/18/17 100.0 6.45 6.90
MCO 170818P00105000 P 08/18/17 105.0 9.05 9.50
MCO 170818P00110000 P 08/18/17 110.0 12.15 12.80
MCO 170818P00115000 P 08/18/17 115.0 14.95 18.30
MCO 170818P00120000 P 08/18/17 120.0 19.65 21.55
MCO 170818P00125000 P 08/18/17 125.0 23.15 26.75
MCO 170818P00130000 P 08/18/17 130.0 27.50 32.00
MCO 170818P00135000 P 08/18/17 135.0 32.35 36.80
MCO 170818P00140000 P 08/18/17 140.0 37.25 41.65
MCO 170818P00145000 P 08/18/17 145.0 43.00 45.80

OPRA data is delayed 15 minutes.