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 May 31 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 160617C00050000 C 06/17/16 50.0 47.20 50.45
MCO 160617C00055000 C 06/17/16 55.0 42.05 45.45
MCO 160617C00060000 C 06/17/16 60.0 37.05 40.45
MCO 160617C00065000 C 06/17/16 65.0 32.10 35.50
MCO 160617C00070000 C 06/17/16 70.0 27.15 30.45
MCO 160617C00075000 C 06/17/16 75.0 22.25 25.50
MCO 160617C00080000 C 06/17/16 80.0 17.70 19.90
MCO 160617C00085000 C 06/17/16 85.0 13.00 14.80
MCO 160617C00090000 C 06/17/16 90.0 8.60 9.05
MCO 160617C00095000 C 06/17/16 95.0 4.00 4.40
MCO 160617C00100000 C 06/17/16 100.0 0.92 1.11
MCO 160617C00105000 C 06/17/16 105.0 0.02 0.24
MCO 160617C00110000 C 06/17/16 110.0 0.00 0.07
MCO 160617C00115000 C 06/17/16 115.0 0.00 0.06
MCO 160617C00120000 C 06/17/16 120.0 0.00 0.06
MCO 160617C00125000 C 06/17/16 125.0 0.00 0.06
MCO 160617C00130000 C 06/17/16 130.0 0.00 0.06
MCO 160617C00135000 C 06/17/16 135.0 0.00 0.06
MCO 160617C00140000 C 06/17/16 140.0 0.00 0.06
MCO 160617C00145000 C 06/17/16 145.0 0.00 0.06
MCO 160617P00050000 P 06/17/16 50.0 0.00 0.06
MCO 160617P00055000 P 06/17/16 55.0 0.00 0.06
MCO 160617P00060000 P 06/17/16 60.0 0.00 0.06
MCO 160617P00065000 P 06/17/16 65.0 0.00 0.06
MCO 160617P00070000 P 06/17/16 70.0 0.00 0.06
MCO 160617P00075000 P 06/17/16 75.0 0.00 0.06
MCO 160617P00080000 P 06/17/16 80.0 0.00 0.09
MCO 160617P00085000 P 06/17/16 85.0 0.03 0.20
MCO 160617P00090000 P 06/17/16 90.0 0.01 0.37
MCO 160617P00095000 P 06/17/16 95.0 0.47 0.55
MCO 160617P00100000 P 06/17/16 100.0 2.20 2.51
MCO 160617P00105000 P 06/17/16 105.0 5.95 6.90
MCO 160617P00110000 P 06/17/16 110.0 10.25 12.00
MCO 160617P00115000 P 06/17/16 115.0 15.30 17.95
MCO 160617P00120000 P 06/17/16 120.0 20.25 22.80
MCO 160617P00125000 P 06/17/16 125.0 24.55 27.90
MCO 160617P00130000 P 06/17/16 130.0 29.65 32.90
MCO 160617P00135000 P 06/17/16 135.0 34.55 37.90
MCO 160617P00140000 P 06/17/16 140.0 39.55 42.90
MCO 160617P00145000 P 06/17/16 145.0 45.25 46.95
MCO 160715C00050000 C 07/15/16 50.0 47.65 50.10
MCO 160715C00055000 C 07/15/16 55.0 42.10 45.45
MCO 160715C00060000 C 07/15/16 60.0 37.20 40.55
MCO 160715C00065000 C 07/15/16 65.0 32.15 35.50
MCO 160715C00070000 C 07/15/16 70.0 27.25 30.60
MCO 160715C00075000 C 07/15/16 75.0 22.15 25.65
MCO 160715C00080000 C 07/15/16 80.0 17.35 19.95
MCO 160715C00085000 C 07/15/16 85.0 13.65 14.40
MCO 160715C00090000 C 07/15/16 90.0 8.95 9.60
MCO 160715C00095000 C 07/15/16 95.0 5.05 5.50
MCO 160715C00100000 C 07/15/16 100.0 1.99 2.13
MCO 160715C00105000 C 07/15/16 105.0 0.45 0.84
MCO 160715C00110000 C 07/15/16 110.0 0.04 0.29
MCO 160715C00115000 C 07/15/16 115.0 0.00 0.11
MCO 160715C00120000 C 07/15/16 120.0 0.00 0.07
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 0.07
MCO 160715P00070000 P 07/15/16 70.0 0.00 0.13
MCO 160715P00075000 P 07/15/16 75.0 0.00 0.24
MCO 160715P00080000 P 07/15/16 80.0 0.02 0.36
MCO 160715P00085000 P 07/15/16 85.0 0.17 0.48
MCO 160715P00090000 P 07/15/16 90.0 0.56 0.80
MCO 160715P00095000 P 07/15/16 95.0 1.33 1.45
MCO 160715P00100000 P 07/15/16 100.0 3.20 3.60
MCO 160715P00105000 P 07/15/16 105.0 6.60 7.20
MCO 160715P00110000 P 07/15/16 110.0 9.60 11.85
MCO 160715P00115000 P 07/15/16 115.0 14.60 17.95
MCO 160715P00120000 P 07/15/16 120.0 19.55 22.90
MCO 160715P00125000 P 07/15/16 125.0 24.20 27.90
MCO 160715P00130000 P 07/15/16 130.0 29.55 32.95
MCO 160715P00135000 P 07/15/16 135.0 34.55 37.95
MCO 160715P00140000 P 07/15/16 140.0 39.55 42.90
MCO 160819C00040000 C 08/19/16 40.0 57.40 60.45
MCO 160819C00045000 C 08/19/16 45.0 52.15 55.55
MCO 160819C00050000 C 08/19/16 50.0 47.15 50.50
MCO 160819C00055000 C 08/19/16 55.0 42.20 45.55
MCO 160819C00060000 C 08/19/16 60.0 37.20 40.55
MCO 160819C00065000 C 08/19/16 65.0 32.10 35.65
MCO 160819C00070000 C 08/19/16 70.0 27.35 30.70
MCO 160819C00075000 C 08/19/16 75.0 22.30 25.70
MCO 160819C00080000 C 08/19/16 80.0 18.75 19.55
MCO 160819C00085000 C 08/19/16 85.0 14.05 14.80
MCO 160819C00090000 C 08/19/16 90.0 9.65 10.55
MCO 160819C00095000 C 08/19/16 95.0 6.05 6.55
MCO 160819C00100000 C 08/19/16 100.0 3.25 3.50
MCO 160819C00105000 C 08/19/16 105.0 1.33 1.56
MCO 160819C00110000 C 08/19/16 110.0 0.44 0.78
MCO 160819C00115000 C 08/19/16 115.0 0.03 0.41
MCO 160819C00120000 C 08/19/16 120.0 0.00 0.23
MCO 160819C00125000 C 08/19/16 125.0 0.00 0.13
MCO 160819C00130000 C 08/19/16 130.0 0.00 0.09
MCO 160819C00135000 C 08/19/16 135.0 0.00 0.07
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 0.06
MCO 160819P00055000 P 08/19/16 55.0 0.00 0.08
MCO 160819P00060000 P 08/19/16 60.0 0.00 0.14
MCO 160819P00065000 P 08/19/16 65.0 0.01 0.26
MCO 160819P00070000 P 08/19/16 70.0 0.14 0.38
MCO 160819P00075000 P 08/19/16 75.0 0.25 0.36
MCO 160819P00080000 P 08/19/16 80.0 0.31 0.67
MCO 160819P00085000 P 08/19/16 85.0 0.62 1.03
MCO 160819P00090000 P 08/19/16 90.0 1.39 1.68
MCO 160819P00095000 P 08/19/16 95.0 2.58 2.97
MCO 160819P00100000 P 08/19/16 100.0 4.65 5.15
MCO 160819P00105000 P 08/19/16 105.0 7.70 8.35
MCO 160819P00110000 P 08/19/16 110.0 11.80 12.50
MCO 160819P00115000 P 08/19/16 115.0 15.60 17.25
MCO 160819P00120000 P 08/19/16 120.0 19.90 23.20
MCO 160819P00125000 P 08/19/16 125.0 24.65 28.15
MCO 160819P00130000 P 08/19/16 130.0 29.75 33.30
MCO 160819P00135000 P 08/19/16 135.0 34.60 38.10
MCO 160819P00140000 P 08/19/16 140.0 39.70 43.10
MCO 160819P00145000 P 08/19/16 145.0 45.40 48.10
MCO 161118C00045000 C 11/18/16 45.0 51.65 55.85
MCO 161118C00050000 C 11/18/16 50.0 46.40 50.85
MCO 161118C00055000 C 11/18/16 55.0 41.50 45.95
MCO 161118C00060000 C 11/18/16 60.0 36.60 41.00
MCO 161118C00065000 C 11/18/16 65.0 31.80 36.10
MCO 161118C00070000 C 11/18/16 70.0 27.15 31.40
MCO 161118C00075000 C 11/18/16 75.0 24.00 24.85
MCO 161118C00080000 C 11/18/16 80.0 19.40 20.40
MCO 161118C00085000 C 11/18/16 85.0 15.10 16.20
MCO 161118C00090000 C 11/18/16 90.0 11.30 12.30
MCO 161118C00095000 C 11/18/16 95.0 7.80 8.55
MCO 161118C00100000 C 11/18/16 100.0 5.00 5.65
MCO 161118C00105000 C 11/18/16 105.0 3.05 3.55
MCO 161118C00110000 C 11/18/16 110.0 1.65 2.18
MCO 161118C00115000 C 11/18/16 115.0 0.61 1.41
MCO 161118C00120000 C 11/18/16 120.0 0.35 0.85
MCO 161118C00125000 C 11/18/16 125.0 0.06 0.55
MCO 161118C00130000 C 11/18/16 130.0 0.00 0.34
MCO 161118C00135000 C 11/18/16 135.0 0.00 0.23
MCO 161118C00140000 C 11/18/16 140.0 0.00 0.16
MCO 161118C00145000 C 11/18/16 145.0 0.00 0.12
MCO 161118P00045000 P 11/18/16 45.0 0.00 0.17
MCO 161118P00050000 P 11/18/16 50.0 0.00 0.27
MCO 161118P00055000 P 11/18/16 55.0 0.02 0.42
MCO 161118P00060000 P 11/18/16 60.0 0.06 0.54
MCO 161118P00065000 P 11/18/16 65.0 0.18 0.68
MCO 161118P00070000 P 11/18/16 70.0 0.38 0.88
MCO 161118P00075000 P 11/18/16 75.0 0.70 1.19
MCO 161118P00080000 P 11/18/16 80.0 1.18 1.67
MCO 161118P00085000 P 11/18/16 85.0 1.87 2.36
MCO 161118P00090000 P 11/18/16 90.0 3.00 3.55
MCO 161118P00095000 P 11/18/16 95.0 4.55 5.15
MCO 161118P00100000 P 11/18/16 100.0 6.80 7.40
MCO 161118P00105000 P 11/18/16 105.0 9.65 10.55
MCO 161118P00110000 P 11/18/16 110.0 13.15 14.15
MCO 161118P00115000 P 11/18/16 115.0 17.30 18.30
MCO 161118P00120000 P 11/18/16 120.0 21.75 22.70
MCO 161118P00125000 P 11/18/16 125.0 24.80 28.85
MCO 161118P00130000 P 11/18/16 130.0 29.60 33.70
MCO 161118P00135000 P 11/18/16 135.0 34.50 38.60
MCO 161118P00140000 P 11/18/16 140.0 39.25 43.45
MCO 161118P00145000 P 11/18/16 145.0 44.85 47.90
MCO 170217C00050000 C 02/17/17 50.0 47.00 50.95
MCO 170217C00055000 C 02/17/17 55.0 41.80 45.90
MCO 170217C00060000 C 02/17/17 60.0 36.85 41.25
MCO 170217C00065000 C 02/17/17 65.0 32.20 36.45
MCO 170217C00070000 C 02/17/17 70.0 29.05 29.90
MCO 170217C00075000 C 02/17/17 75.0 24.40 25.45
MCO 170217C00080000 C 02/17/17 80.0 20.05 21.15
MCO 170217C00085000 C 02/17/17 85.0 16.00 17.20
MCO 170217C00090000 C 02/17/17 90.0 12.40 13.30
MCO 170217C00095000 C 02/17/17 95.0 9.15 10.20
MCO 170217C00100000 C 02/17/17 100.0 6.55 7.55
MCO 170217C00105000 C 02/17/17 105.0 4.45 5.40
MCO 170217C00110000 C 02/17/17 110.0 2.90 3.65
MCO 170217C00115000 C 02/17/17 115.0 1.74 2.33
MCO 170217C00120000 C 02/17/17 120.0 1.04 1.54
MCO 170217C00125000 C 02/17/17 125.0 0.52 1.02
MCO 170217P00050000 P 02/17/17 50.0 0.03 0.30
MCO 170217P00055000 P 02/17/17 55.0 0.15 0.62
MCO 170217P00060000 P 02/17/17 60.0 0.29 0.78
MCO 170217P00065000 P 02/17/17 65.0 0.52 1.00
MCO 170217P00070000 P 02/17/17 70.0 0.85 1.32
MCO 170217P00075000 P 02/17/17 75.0 1.31 1.79
MCO 170217P00080000 P 02/17/17 80.0 1.99 2.49
MCO 170217P00085000 P 02/17/17 85.0 2.85 3.60
MCO 170217P00090000 P 02/17/17 90.0 4.15 4.90
MCO 170217P00095000 P 02/17/17 95.0 5.90 6.75
MCO 170217P00100000 P 02/17/17 100.0 8.20 9.05
MCO 170217P00105000 P 02/17/17 105.0 10.95 11.95
MCO 170217P00110000 P 02/17/17 110.0 14.30 15.40
MCO 170217P00115000 P 02/17/17 115.0 18.15 19.20
MCO 170217P00120000 P 02/17/17 120.0 22.40 23.60
MCO 170217P00125000 P 02/17/17 125.0 27.00 27.95

OPRA data is delayed 15 minutes.