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 (2017-02-24)Premium Content

Moodys Corp (MCO)
As of Feb 27 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 170317C00050000 C 03/17/17 50.0 60.25 64.30
MCO 170317C00055000 C 03/17/17 55.0 54.60 59.40
MCO 170317C00060000 C 03/17/17 60.0 49.60 54.40
MCO 170317C00065000 C 03/17/17 65.0 44.65 49.45
MCO 170317C00070000 C 03/17/17 70.0 39.75 44.45
MCO 170317C00075000 C 03/17/17 75.0 34.80 39.50
MCO 170317C00080000 C 03/17/17 80.0 30.55 33.30
MCO 170317C00085000 C 03/17/17 85.0 25.55 28.35
MCO 170317C00090000 C 03/17/17 90.0 20.55 23.30
MCO 170317C00095000 C 03/17/17 95.0 15.55 18.00
MCO 170317C00100000 C 03/17/17 100.0 10.60 13.25
MCO 170317C00105000 C 03/17/17 105.0 7.20 7.65
MCO 170317C00110000 C 03/17/17 110.0 3.10 3.35
MCO 170317C00115000 C 03/17/17 115.0 0.69 0.91
MCO 170317C00120000 C 03/17/17 120.0 0.00 0.21
MCO 170317C00125000 C 03/17/17 125.0 0.00 0.17
MCO 170317C00130000 C 03/17/17 130.0 0.00 0.06
MCO 170317C00135000 C 03/17/17 135.0 0.00 0.14
MCO 170317C00140000 C 03/17/17 140.0 0.00 0.11
MCO 170317C00145000 C 03/17/17 145.0 0.00 0.09
MCO 170317C00150000 C 03/17/17 150.0 0.00 0.07
MCO 170317P00050000 P 03/17/17 50.0 0.00 0.07
MCO 170317P00055000 P 03/17/17 55.0 0.00 0.07
MCO 170317P00060000 P 03/17/17 60.0 0.00 0.07
MCO 170317P00065000 P 03/17/17 65.0 0.00 0.07
MCO 170317P00070000 P 03/17/17 70.0 0.00 0.07
MCO 170317P00075000 P 03/17/17 75.0 0.00 0.07
MCO 170317P00080000 P 03/17/17 80.0 0.00 0.09
MCO 170317P00085000 P 03/17/17 85.0 0.00 0.13
MCO 170317P00090000 P 03/17/17 90.0 0.00 0.17
MCO 170317P00095000 P 03/17/17 95.0 0.00 0.18
MCO 170317P00100000 P 03/17/17 100.0 0.05 0.24
MCO 170317P00105000 P 03/17/17 105.0 0.24 0.39
MCO 170317P00110000 P 03/17/17 110.0 1.07 1.23
MCO 170317P00115000 P 03/17/17 115.0 3.50 3.75
MCO 170317P00120000 P 03/17/17 120.0 6.80 9.50
MCO 170317P00125000 P 03/17/17 125.0 11.70 14.60
MCO 170317P00130000 P 03/17/17 130.0 16.65 19.60
MCO 170317P00135000 P 03/17/17 135.0 21.70 24.70
MCO 170317P00140000 P 03/17/17 140.0 26.65 29.60
MCO 170317P00145000 P 03/17/17 145.0 31.70 34.55
MCO 170317P00150000 P 03/17/17 150.0 36.70 39.75
MCO 170421C00055000 C 04/21/17 55.0 55.30 58.90
MCO 170421C00060000 C 04/21/17 60.0 49.85 54.40
MCO 170421C00065000 C 04/21/17 65.0 44.95 49.50
MCO 170421C00070000 C 04/21/17 70.0 39.90 44.40
MCO 170421C00075000 C 04/21/17 75.0 34.95 39.35
MCO 170421C00080000 C 04/21/17 80.0 30.45 33.45
MCO 170421C00085000 C 04/21/17 85.0 25.55 28.50
MCO 170421C00090000 C 04/21/17 90.0 20.55 23.90
MCO 170421C00095000 C 04/21/17 95.0 15.50 18.90
MCO 170421C00100000 C 04/21/17 100.0 10.90 13.85
MCO 170421C00105000 C 04/21/17 105.0 6.70 9.15
MCO 170421C00110000 C 04/21/17 110.0 4.35 4.75
MCO 170421C00115000 C 04/21/17 115.0 1.82 2.09
MCO 170421C00120000 C 04/21/17 120.0 0.53 0.69
MCO 170421C00125000 C 04/21/17 125.0 0.05 0.27
MCO 170421C00130000 C 04/21/17 130.0 0.00 0.19
MCO 170421C00135000 C 04/21/17 135.0 0.00 0.17
MCO 170421C00140000 C 04/21/17 140.0 0.00 0.16
MCO 170421C00145000 C 04/21/17 145.0 0.00 0.16
MCO 170421C00150000 C 04/21/17 150.0 0.00 0.16
MCO 170421C00155000 C 04/21/17 155.0 0.00 0.16
MCO 170421C00160000 C 04/21/17 160.0 0.00 0.16
MCO 170421C00165000 C 04/21/17 165.0 0.00 0.16
MCO 170421P00055000 P 04/21/17 55.0 0.00 0.16
MCO 170421P00060000 P 04/21/17 60.0 0.00 0.16
MCO 170421P00065000 P 04/21/17 65.0 0.00 0.17
MCO 170421P00070000 P 04/21/17 70.0 0.00 0.18
MCO 170421P00075000 P 04/21/17 75.0 0.00 0.20
MCO 170421P00080000 P 04/21/17 80.0 0.00 0.21
MCO 170421P00085000 P 04/21/17 85.0 0.00 0.24
MCO 170421P00090000 P 04/21/17 90.0 0.09 0.30
MCO 170421P00095000 P 04/21/17 95.0 0.20 0.30
MCO 170421P00100000 P 04/21/17 100.0 0.46 0.62
MCO 170421P00105000 P 04/21/17 105.0 1.02 1.23
MCO 170421P00110000 P 04/21/17 110.0 2.25 2.48
MCO 170421P00115000 P 04/21/17 115.0 4.55 4.95
MCO 170421P00120000 P 04/21/17 120.0 7.15 9.75
MCO 170421P00125000 P 04/21/17 125.0 11.85 14.75
MCO 170421P00130000 P 04/21/17 130.0 16.75 19.65
MCO 170421P00135000 P 04/21/17 135.0 21.70 24.70
MCO 170421P00140000 P 04/21/17 140.0 26.65 29.80
MCO 170421P00145000 P 04/21/17 145.0 31.70 34.75
MCO 170421P00150000 P 04/21/17 150.0 35.65 40.25
MCO 170421P00155000 P 04/21/17 155.0 40.60 45.25
MCO 170421P00160000 P 04/21/17 160.0 45.60 50.25
MCO 170421P00165000 P 04/21/17 165.0 51.65 54.80
MCO 170519C00050000 C 05/19/17 50.0 60.40 63.95
MCO 170519C00055000 C 05/19/17 55.0 55.05 59.50
MCO 170519C00060000 C 05/19/17 60.0 49.85 54.50
MCO 170519C00065000 C 05/19/17 65.0 45.00 49.55
MCO 170519C00070000 C 05/19/17 70.0 40.45 43.90
MCO 170519C00075000 C 05/19/17 75.0 35.15 39.85
MCO 170519C00080000 C 05/19/17 80.0 30.60 34.85
MCO 170519C00085000 C 05/19/17 85.0 25.60 29.65
MCO 170519C00090000 C 05/19/17 90.0 21.10 23.90
MCO 170519C00095000 C 05/19/17 95.0 16.65 19.05
MCO 170519C00100000 C 05/19/17 100.0 12.60 14.05
MCO 170519C00105000 C 05/19/17 105.0 9.00 9.60
MCO 170519C00110000 C 05/19/17 110.0 5.55 6.05
MCO 170519C00115000 C 05/19/17 115.0 3.00 3.40
MCO 170519C00120000 C 05/19/17 120.0 1.39 1.64
MCO 170519C00125000 C 05/19/17 125.0 0.49 0.76
MCO 170519C00130000 C 05/19/17 130.0 0.10 0.38
MCO 170519C00135000 C 05/19/17 135.0 0.00 0.28
MCO 170519C00140000 C 05/19/17 140.0 0.00 0.26
MCO 170519C00145000 C 05/19/17 145.0 0.00 0.18
MCO 170519C00150000 C 05/19/17 150.0 0.00 0.22
MCO 170519C00155000 C 05/19/17 155.0 0.00 0.23
MCO 170519C00160000 C 05/19/17 160.0 0.00 0.22
MCO 170519P00050000 P 05/19/17 50.0 0.00 0.08
MCO 170519P00055000 P 05/19/17 55.0 0.00 0.11
MCO 170519P00060000 P 05/19/17 60.0 0.00 0.18
MCO 170519P00065000 P 05/19/17 65.0 0.00 0.29
MCO 170519P00070000 P 05/19/17 70.0 0.00 0.29
MCO 170519P00075000 P 05/19/17 75.0 0.03 0.33
MCO 170519P00080000 P 05/19/17 80.0 0.09 0.39
MCO 170519P00085000 P 05/19/17 85.0 0.20 0.46
MCO 170519P00090000 P 05/19/17 90.0 0.36 0.60
MCO 170519P00095000 P 05/19/17 95.0 0.64 0.88
MCO 170519P00100000 P 05/19/17 100.0 1.13 1.40
MCO 170519P00105000 P 05/19/17 105.0 1.99 2.28
MCO 170519P00110000 P 05/19/17 110.0 3.50 3.90
MCO 170519P00115000 P 05/19/17 115.0 5.85 6.35
MCO 170519P00120000 P 05/19/17 120.0 9.15 10.55
MCO 170519P00125000 P 05/19/17 125.0 12.85 14.65
MCO 170519P00130000 P 05/19/17 130.0 16.95 20.50
MCO 170519P00135000 P 05/19/17 135.0 21.00 25.30
MCO 170519P00140000 P 05/19/17 140.0 26.00 30.50
MCO 170519P00145000 P 05/19/17 145.0 30.85 35.40
MCO 170519P00150000 P 05/19/17 150.0 35.85 40.30
MCO 170519P00155000 P 05/19/17 155.0 40.80 45.25
MCO 170519P00160000 P 05/19/17 160.0 46.70 49.80
MCO 170818C00050000 C 08/18/17 50.0 60.40 63.75
MCO 170818C00055000 C 08/18/17 55.0 55.00 59.50
MCO 170818C00060000 C 08/18/17 60.0 50.00 54.55
MCO 170818C00065000 C 08/18/17 65.0 45.15 49.60
MCO 170818C00070000 C 08/18/17 70.0 40.30 44.70
MCO 170818C00075000 C 08/18/17 75.0 35.20 39.75
MCO 170818C00080000 C 08/18/17 80.0 30.35 34.90
MCO 170818C00085000 C 08/18/17 85.0 26.45 29.85
MCO 170818C00090000 C 08/18/17 90.0 22.70 24.30
MCO 170818C00095000 C 08/18/17 95.0 17.70 19.65
MCO 170818C00100000 C 08/18/17 100.0 14.25 15.45
MCO 170818C00105000 C 08/18/17 105.0 10.40 11.20
MCO 170818C00110000 C 08/18/17 110.0 7.20 8.05
MCO 170818C00115000 C 08/18/17 115.0 4.65 5.40
MCO 170818C00120000 C 08/18/17 120.0 2.76 3.50
MCO 170818C00125000 C 08/18/17 125.0 1.53 2.21
MCO 170818C00130000 C 08/18/17 130.0 0.72 1.23
MCO 170818C00135000 C 08/18/17 135.0 0.34 1.56
MCO 170818C00140000 C 08/18/17 140.0 0.01 1.06
MCO 170818C00145000 C 08/18/17 145.0 0.00 0.40
MCO 170818P00050000 P 08/18/17 50.0 0.00 0.32
MCO 170818P00055000 P 08/18/17 55.0 0.00 0.41
MCO 170818P00060000 P 08/18/17 60.0 0.00 0.73
MCO 170818P00065000 P 08/18/17 65.0 0.01 0.95
MCO 170818P00070000 P 08/18/17 70.0 0.00 1.17
MCO 170818P00075000 P 08/18/17 75.0 0.01 1.38
MCO 170818P00080000 P 08/18/17 80.0 0.36 1.60
MCO 170818P00085000 P 08/18/17 85.0 0.34 1.33
MCO 170818P00090000 P 08/18/17 90.0 0.95 1.36
MCO 170818P00095000 P 08/18/17 95.0 1.46 1.97
MCO 170818P00100000 P 08/18/17 100.0 2.39 2.90
MCO 170818P00105000 P 08/18/17 105.0 3.60 4.20
MCO 170818P00110000 P 08/18/17 110.0 5.35 6.10
MCO 170818P00115000 P 08/18/17 115.0 7.80 8.50
MCO 170818P00120000 P 08/18/17 120.0 10.80 11.70
MCO 170818P00125000 P 08/18/17 125.0 14.55 17.00
MCO 170818P00130000 P 08/18/17 130.0 17.25 21.05
MCO 170818P00135000 P 08/18/17 135.0 21.95 25.30
MCO 170818P00140000 P 08/18/17 140.0 25.95 30.50
MCO 170818P00145000 P 08/18/17 145.0 31.90 34.80

OPRA data is delayed 15 minutes.