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 Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 160819C00040000 C 08/19/16 40.0 62.85 66.10
MCO 160819C00045000 C 08/19/16 45.0 58.00 61.90
MCO 160819C00050000 C 08/19/16 50.0 52.80 56.15
MCO 160819C00055000 C 08/19/16 55.0 47.80 51.25
MCO 160819C00060000 C 08/19/16 60.0 42.80 45.70
MCO 160819C00065000 C 08/19/16 65.0 37.85 41.25
MCO 160819C00070000 C 08/19/16 70.0 32.85 35.75
MCO 160819C00075000 C 08/19/16 75.0 27.85 30.75
MCO 160819C00080000 C 08/19/16 80.0 22.90 26.10
MCO 160819C00085000 C 08/19/16 85.0 18.05 20.85
MCO 160819C00090000 C 08/19/16 90.0 13.30 15.75
MCO 160819C00095000 C 08/19/16 95.0 9.25 10.90
MCO 160819C00100000 C 08/19/16 100.0 5.70 6.15
MCO 160819C00105000 C 08/19/16 105.0 2.13 2.30
MCO 160819C00110000 C 08/19/16 110.0 0.25 0.51
MCO 160819C00115000 C 08/19/16 115.0 0.00 0.10
MCO 160819C00120000 C 08/19/16 120.0 0.00 0.09
MCO 160819C00125000 C 08/19/16 125.0 0.00 0.12
MCO 160819C00130000 C 08/19/16 130.0 0.00 0.16
MCO 160819C00135000 C 08/19/16 135.0 0.00 0.16
MCO 160819C00140000 C 08/19/16 140.0 0.00 0.16
MCO 160819C00145000 C 08/19/16 145.0 0.00 0.12
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 0.12
MCO 160819P00055000 P 08/19/16 55.0 0.00 0.12
MCO 160819P00060000 P 08/19/16 60.0 0.00 0.12
MCO 160819P00065000 P 08/19/16 65.0 0.00 0.12
MCO 160819P00070000 P 08/19/16 70.0 0.00 0.12
MCO 160819P00075000 P 08/19/16 75.0 0.00 0.12
MCO 160819P00080000 P 08/19/16 80.0 0.00 0.17
MCO 160819P00085000 P 08/19/16 85.0 0.00 0.28
MCO 160819P00090000 P 08/19/16 90.0 0.05 0.13
MCO 160819P00095000 P 08/19/16 95.0 0.17 0.39
MCO 160819P00100000 P 08/19/16 100.0 0.58 0.81
MCO 160819P00105000 P 08/19/16 105.0 1.93 2.23
MCO 160819P00110000 P 08/19/16 110.0 5.00 6.65
MCO 160819P00115000 P 08/19/16 115.0 9.75 12.40
MCO 160819P00120000 P 08/19/16 120.0 14.35 17.55
MCO 160819P00125000 P 08/19/16 125.0 19.30 22.50
MCO 160819P00130000 P 08/19/16 130.0 24.05 27.50
MCO 160819P00135000 P 08/19/16 135.0 28.95 32.50
MCO 160819P00140000 P 08/19/16 140.0 33.80 37.50
MCO 160819P00145000 P 08/19/16 145.0 39.30 42.35
MCO 160916C00055000 C 09/16/16 55.0 47.80 51.00
MCO 160916C00060000 C 09/16/16 60.0 42.80 46.25
MCO 160916C00065000 C 09/16/16 65.0 37.85 41.30
MCO 160916C00070000 C 09/16/16 70.0 32.85 36.40
MCO 160916C00075000 C 09/16/16 75.0 27.90 31.40
MCO 160916C00080000 C 09/16/16 80.0 22.95 26.15
MCO 160916C00085000 C 09/16/16 85.0 18.00 21.50
MCO 160916C00090000 C 09/16/16 90.0 15.30 15.95
MCO 160916C00095000 C 09/16/16 95.0 10.60 11.25
MCO 160916C00100000 C 09/16/16 100.0 6.25 6.85
MCO 160916C00105000 C 09/16/16 105.0 3.00 3.35
MCO 160916C00110000 C 09/16/16 110.0 0.90 1.20
MCO 160916C00115000 C 09/16/16 115.0 0.08 0.37
MCO 160916C00120000 C 09/16/16 120.0 0.00 0.21
MCO 160916C00125000 C 09/16/16 125.0 0.00 0.10
MCO 160916C00130000 C 09/16/16 130.0 0.00 0.07
MCO 160916C00135000 C 09/16/16 135.0 0.00 0.07
MCO 160916C00140000 C 09/16/16 140.0 0.00 0.06
MCO 160916C00145000 C 09/16/16 145.0 0.00 0.06
MCO 160916C00150000 C 09/16/16 150.0 0.00 0.06
MCO 160916C00155000 C 09/16/16 155.0 0.00 0.06
MCO 160916P00055000 P 09/16/16 55.0 0.00 0.06
MCO 160916P00060000 P 09/16/16 60.0 0.00 0.06
MCO 160916P00065000 P 09/16/16 65.0 0.00 0.08
MCO 160916P00070000 P 09/16/16 70.0 0.00 0.14
MCO 160916P00075000 P 09/16/16 75.0 0.00 0.25
MCO 160916P00080000 P 09/16/16 80.0 0.04 0.37
MCO 160916P00085000 P 09/16/16 85.0 0.14 0.41
MCO 160916P00090000 P 09/16/16 90.0 0.31 0.56
MCO 160916P00095000 P 09/16/16 95.0 0.64 0.89
MCO 160916P00100000 P 09/16/16 100.0 1.39 1.64
MCO 160916P00105000 P 09/16/16 105.0 3.00 3.35
MCO 160916P00110000 P 09/16/16 110.0 5.85 6.55
MCO 160916P00115000 P 09/16/16 115.0 9.95 10.60
MCO 160916P00120000 P 09/16/16 120.0 14.50 17.60
MCO 160916P00125000 P 09/16/16 125.0 19.25 22.55
MCO 160916P00130000 P 09/16/16 130.0 23.90 27.50
MCO 160916P00135000 P 09/16/16 135.0 28.75 32.50
MCO 160916P00140000 P 09/16/16 140.0 34.05 37.50
MCO 160916P00145000 P 09/16/16 145.0 39.10 42.50
MCO 160916P00150000 P 09/16/16 150.0 44.05 47.50
MCO 160916P00155000 P 09/16/16 155.0 49.50 52.50
MCO 161118C00045000 C 11/18/16 45.0 57.80 61.00
MCO 161118C00050000 C 11/18/16 50.0 53.10 56.65
MCO 161118C00055000 C 11/18/16 55.0 47.85 51.65
MCO 161118C00060000 C 11/18/16 60.0 42.85 46.80
MCO 161118C00065000 C 11/18/16 65.0 38.05 42.00
MCO 161118C00070000 C 11/18/16 70.0 32.95 36.75
MCO 161118C00075000 C 11/18/16 75.0 28.10 32.05
MCO 161118C00080000 C 11/18/16 80.0 24.35 26.30
MCO 161118C00085000 C 11/18/16 85.0 20.50 21.40
MCO 161118C00090000 C 11/18/16 90.0 15.85 16.70
MCO 161118C00095000 C 11/18/16 95.0 11.60 12.45
MCO 161118C00100000 C 11/18/16 100.0 8.10 8.70
MCO 161118C00105000 C 11/18/16 105.0 5.05 5.55
MCO 161118C00110000 C 11/18/16 110.0 2.77 3.20
MCO 161118C00115000 C 11/18/16 115.0 1.30 1.55
MCO 161118C00120000 C 11/18/16 120.0 0.43 0.79
MCO 161118C00125000 C 11/18/16 125.0 0.06 0.41
MCO 161118C00130000 C 11/18/16 130.0 0.00 0.31
MCO 161118C00135000 C 11/18/16 135.0 0.00 0.18
MCO 161118C00140000 C 11/18/16 140.0 0.00 0.13
MCO 161118C00145000 C 11/18/16 145.0 0.00 0.10
MCO 161118P00045000 P 11/18/16 45.0 0.00 0.07
MCO 161118P00050000 P 11/18/16 50.0 0.00 0.10
MCO 161118P00055000 P 11/18/16 55.0 0.00 0.17
MCO 161118P00060000 P 11/18/16 60.0 0.00 0.29
MCO 161118P00065000 P 11/18/16 65.0 0.03 0.42
MCO 161118P00070000 P 11/18/16 70.0 0.14 0.56
MCO 161118P00075000 P 11/18/16 75.0 0.45 0.61
MCO 161118P00080000 P 11/18/16 80.0 0.49 0.80
MCO 161118P00085000 P 11/18/16 85.0 0.74 1.13
MCO 161118P00090000 P 11/18/16 90.0 1.28 1.60
MCO 161118P00095000 P 11/18/16 95.0 2.01 2.39
MCO 161118P00100000 P 11/18/16 100.0 3.30 3.70
MCO 161118P00105000 P 11/18/16 105.0 5.25 5.70
MCO 161118P00110000 P 11/18/16 110.0 7.90 8.50
MCO 161118P00115000 P 11/18/16 115.0 11.15 12.20
MCO 161118P00120000 P 11/18/16 120.0 15.50 16.35
MCO 161118P00125000 P 11/18/16 125.0 20.10 22.70
MCO 161118P00130000 P 11/18/16 130.0 24.50 27.80
MCO 161118P00135000 P 11/18/16 135.0 29.30 32.70
MCO 161118P00140000 P 11/18/16 140.0 33.95 37.70
MCO 161118P00145000 P 11/18/16 145.0 39.10 42.45
MCO 170217C00050000 C 02/17/17 50.0 53.05 56.25
MCO 170217C00055000 C 02/17/17 55.0 47.90 51.65
MCO 170217C00060000 C 02/17/17 60.0 42.95 46.70
MCO 170217C00065000 C 02/17/17 65.0 38.05 41.65
MCO 170217C00070000 C 02/17/17 70.0 33.20 37.00
MCO 170217C00075000 C 02/17/17 75.0 30.40 31.30
MCO 170217C00080000 C 02/17/17 80.0 25.70 26.65
MCO 170217C00085000 C 02/17/17 85.0 21.15 22.15
MCO 170217C00090000 C 02/17/17 90.0 16.85 17.90
MCO 170217C00095000 C 02/17/17 95.0 12.95 14.10
MCO 170217C00100000 C 02/17/17 100.0 9.50 10.45
MCO 170217C00105000 C 02/17/17 105.0 6.80 7.45
MCO 170217C00110000 C 02/17/17 110.0 4.20 5.15
MCO 170217C00115000 C 02/17/17 115.0 2.42 3.30
MCO 170217C00120000 C 02/17/17 120.0 1.66 2.00
MCO 170217C00125000 C 02/17/17 125.0 0.57 1.49
MCO 170217C00130000 C 02/17/17 130.0 0.22 0.77
MCO 170217C00135000 C 02/17/17 135.0 0.04 0.59
MCO 170217C00140000 C 02/17/17 140.0 0.00 0.38
MCO 170217C00145000 C 02/17/17 145.0 0.00 0.26
MCO 170217P00050000 P 02/17/17 50.0 0.00 0.40
MCO 170217P00055000 P 02/17/17 55.0 0.01 0.50
MCO 170217P00060000 P 02/17/17 60.0 0.08 0.67
MCO 170217P00065000 P 02/17/17 65.0 0.19 0.89
MCO 170217P00070000 P 02/17/17 70.0 0.35 1.06
MCO 170217P00075000 P 02/17/17 75.0 0.60 1.46
MCO 170217P00080000 P 02/17/17 80.0 0.99 1.86
MCO 170217P00085000 P 02/17/17 85.0 1.57 2.28
MCO 170217P00090000 P 02/17/17 90.0 2.41 3.20
MCO 170217P00095000 P 02/17/17 95.0 3.60 4.40
MCO 170217P00100000 P 02/17/17 100.0 5.15 5.95
MCO 170217P00105000 P 02/17/17 105.0 7.15 8.00
MCO 170217P00110000 P 02/17/17 110.0 9.75 10.75
MCO 170217P00115000 P 02/17/17 115.0 12.95 13.95
MCO 170217P00120000 P 02/17/17 120.0 16.80 17.80
MCO 170217P00125000 P 02/17/17 125.0 20.80 22.00
MCO 170217P00130000 P 02/17/17 130.0 25.35 26.45
MCO 170217P00135000 P 02/17/17 135.0 29.20 33.10
MCO 170217P00140000 P 02/17/17 140.0 34.00 37.90
MCO 170217P00145000 P 02/17/17 145.0 39.50 42.80

OPRA data is delayed 15 minutes.