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 Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 161216C00055000 C 12/16/16 55.0 41.05 43.55
MCO 161216C00060000 C 12/16/16 60.0 35.85 39.75
MCO 161216C00065000 C 12/16/16 65.0 30.70 34.75
MCO 161216C00070000 C 12/16/16 70.0 25.80 28.80
MCO 161216C00075000 C 12/16/16 75.0 20.90 24.85
MCO 161216C00080000 C 12/16/16 80.0 15.95 19.10
MCO 161216C00085000 C 12/16/16 85.0 11.10 13.50
MCO 161216C00090000 C 12/16/16 90.0 7.55 8.20
MCO 161216C00095000 C 12/16/16 95.0 3.45 3.70
MCO 161216C00100000 C 12/16/16 100.0 0.71 0.78
MCO 161216C00105000 C 12/16/16 105.0 0.05 0.21
MCO 161216C00110000 C 12/16/16 110.0 0.00 0.07
MCO 161216C00115000 C 12/16/16 115.0 0.00 0.10
MCO 161216C00120000 C 12/16/16 120.0 0.00 0.08
MCO 161216C00125000 C 12/16/16 125.0 0.00 0.06
MCO 161216C00130000 C 12/16/16 130.0 0.00 0.06
MCO 161216C00135000 C 12/16/16 135.0 0.00 0.06
MCO 161216C00140000 C 12/16/16 140.0 0.00 0.06
MCO 161216C00145000 C 12/16/16 145.0 0.00 0.06
MCO 161216C00150000 C 12/16/16 150.0 0.00 0.06
MCO 161216C00155000 C 12/16/16 155.0 0.00 0.06
MCO 161216C00160000 C 12/16/16 160.0 0.00 0.36
MCO 161216P00055000 P 12/16/16 55.0 0.00 0.06
MCO 161216P00060000 P 12/16/16 60.0 0.00 0.06
MCO 161216P00065000 P 12/16/16 65.0 0.00 0.06
MCO 161216P00070000 P 12/16/16 70.0 0.00 0.07
MCO 161216P00075000 P 12/16/16 75.0 0.00 0.14
MCO 161216P00080000 P 12/16/16 80.0 0.00 0.27
MCO 161216P00085000 P 12/16/16 85.0 0.04 0.35
MCO 161216P00090000 P 12/16/16 90.0 0.27 0.32
MCO 161216P00095000 P 12/16/16 95.0 0.88 0.95
MCO 161216P00100000 P 12/16/16 100.0 3.00 3.20
MCO 161216P00105000 P 12/16/16 105.0 6.55 9.45
MCO 161216P00110000 P 12/16/16 110.0 11.60 14.30
MCO 161216P00115000 P 12/16/16 115.0 16.40 19.50
MCO 161216P00120000 P 12/16/16 120.0 21.55 24.50
MCO 161216P00125000 P 12/16/16 125.0 26.55 29.50
MCO 161216P00130000 P 12/16/16 130.0 31.55 34.50
MCO 161216P00135000 P 12/16/16 135.0 36.55 39.50
MCO 161216P00140000 P 12/16/16 140.0 41.55 44.50
MCO 161216P00145000 P 12/16/16 145.0 46.55 49.50
MCO 161216P00150000 P 12/16/16 150.0 51.55 54.75
MCO 161216P00155000 P 12/16/16 155.0 56.55 59.75
MCO 161216P00160000 P 12/16/16 160.0 61.55 64.50
MCO 170120C00050000 C 01/20/17 50.0 46.10 48.70
MCO 170120C00055000 C 01/20/17 55.0 40.85 44.85
MCO 170120C00060000 C 01/20/17 60.0 35.85 39.90
MCO 170120C00065000 C 01/20/17 65.0 30.90 34.95
MCO 170120C00070000 C 01/20/17 70.0 25.90 30.00
MCO 170120C00075000 C 01/20/17 75.0 21.00 25.10
MCO 170120C00080000 C 01/20/17 80.0 16.20 20.20
MCO 170120C00085000 C 01/20/17 85.0 12.80 13.70
MCO 170120C00090000 C 01/20/17 90.0 8.50 9.15
MCO 170120C00095000 C 01/20/17 95.0 4.80 5.00
MCO 170120C00100000 C 01/20/17 100.0 2.03 2.11
MCO 170120C00105000 C 01/20/17 105.0 0.63 0.71
MCO 170120C00110000 C 01/20/17 110.0 0.11 0.38
MCO 170120C00115000 C 01/20/17 115.0 0.00 0.24
MCO 170120C00120000 C 01/20/17 120.0 0.00 0.16
MCO 170120C00125000 C 01/20/17 125.0 0.00 0.14
MCO 170120C00130000 C 01/20/17 130.0 0.00 0.13
MCO 170120C00135000 C 01/20/17 135.0 0.00 0.11
MCO 170120C00140000 C 01/20/17 140.0 0.00 0.10
MCO 170120C00145000 C 01/20/17 145.0 0.00 0.08
MCO 170120C00150000 C 01/20/17 150.0 0.00 0.07
MCO 170120P00050000 P 01/20/17 50.0 0.00 0.06
MCO 170120P00055000 P 01/20/17 55.0 0.00 0.09
MCO 170120P00060000 P 01/20/17 60.0 0.00 0.16
MCO 170120P00065000 P 01/20/17 65.0 0.00 0.20
MCO 170120P00070000 P 01/20/17 70.0 0.01 0.43
MCO 170120P00075000 P 01/20/17 75.0 0.08 0.46
MCO 170120P00080000 P 01/20/17 80.0 0.27 0.51
MCO 170120P00085000 P 01/20/17 85.0 0.54 0.65
MCO 170120P00090000 P 01/20/17 90.0 1.03 1.12
MCO 170120P00095000 P 01/20/17 95.0 2.11 2.17
MCO 170120P00100000 P 01/20/17 100.0 4.30 4.45
MCO 170120P00105000 P 01/20/17 105.0 7.70 8.30
MCO 170120P00110000 P 01/20/17 110.0 11.75 14.45
MCO 170120P00115000 P 01/20/17 115.0 16.60 19.70
MCO 170120P00120000 P 01/20/17 120.0 21.55 24.50
MCO 170120P00125000 P 01/20/17 125.0 26.55 29.50
MCO 170120P00130000 P 01/20/17 130.0 31.55 34.50
MCO 170120P00135000 P 01/20/17 135.0 36.55 39.50
MCO 170120P00140000 P 01/20/17 140.0 41.55 44.50
MCO 170120P00145000 P 01/20/17 145.0 46.55 49.50
MCO 170120P00150000 P 01/20/17 150.0 51.65 54.50
MCO 170217C00050000 C 02/17/17 50.0 45.85 49.90
MCO 170217C00055000 C 02/17/17 55.0 40.80 44.90
MCO 170217C00060000 C 02/17/17 60.0 36.05 40.10
MCO 170217C00065000 C 02/17/17 65.0 31.15 35.15
MCO 170217C00070000 C 02/17/17 70.0 26.25 30.25
MCO 170217C00075000 C 02/17/17 75.0 21.25 25.35
MCO 170217C00080000 C 02/17/17 80.0 18.10 19.00
MCO 170217C00085000 C 02/17/17 85.0 13.50 14.30
MCO 170217C00090000 C 02/17/17 90.0 9.30 10.10
MCO 170217C00095000 C 02/17/17 95.0 5.90 6.25
MCO 170217C00100000 C 02/17/17 100.0 3.10 3.40
MCO 170217C00105000 C 02/17/17 105.0 1.56 1.66
MCO 170217C00110000 C 02/17/17 110.0 0.70 0.78
MCO 170217C00115000 C 02/17/17 115.0 0.22 0.55
MCO 170217C00120000 C 02/17/17 120.0 0.00 0.38
MCO 170217C00125000 C 02/17/17 125.0 0.00 0.27
MCO 170217C00130000 C 02/17/17 130.0 0.00 0.22
MCO 170217C00135000 C 02/17/17 135.0 0.00 0.19
MCO 170217C00140000 C 02/17/17 140.0 0.00 0.17
MCO 170217C00145000 C 02/17/17 145.0 0.00 0.16
MCO 170217P00050000 P 02/17/17 50.0 0.00 0.17
MCO 170217P00055000 P 02/17/17 55.0 0.00 0.30
MCO 170217P00060000 P 02/17/17 60.0 0.00 0.45
MCO 170217P00065000 P 02/17/17 65.0 0.06 0.55
MCO 170217P00070000 P 02/17/17 70.0 0.21 0.59
MCO 170217P00075000 P 02/17/17 75.0 0.45 0.63
MCO 170217P00080000 P 02/17/17 80.0 0.82 0.93
MCO 170217P00085000 P 02/17/17 85.0 1.24 1.30
MCO 170217P00090000 P 02/17/17 90.0 2.04 2.12
MCO 170217P00095000 P 02/17/17 95.0 3.30 3.55
MCO 170217P00100000 P 02/17/17 100.0 5.75 5.85
MCO 170217P00105000 P 02/17/17 105.0 9.00 9.20
MCO 170217P00110000 P 02/17/17 110.0 12.90 13.65
MCO 170217P00115000 P 02/17/17 115.0 17.05 20.20
MCO 170217P00120000 P 02/17/17 120.0 21.65 25.05
MCO 170217P00125000 P 02/17/17 125.0 26.55 29.95
MCO 170217P00130000 P 02/17/17 130.0 31.50 34.90
MCO 170217P00135000 P 02/17/17 135.0 36.50 39.85
MCO 170217P00140000 P 02/17/17 140.0 41.50 44.85
MCO 170217P00145000 P 02/17/17 145.0 46.45 49.60
MCO 170519C00055000 C 05/19/17 55.0 40.90 44.10
MCO 170519C00060000 C 05/19/17 60.0 35.90 40.20
MCO 170519C00065000 C 05/19/17 65.0 31.10 35.35
MCO 170519C00070000 C 05/19/17 70.0 27.90 28.90
MCO 170519C00075000 C 05/19/17 75.0 23.40 24.25
MCO 170519C00080000 C 05/19/17 80.0 18.90 19.90
MCO 170519C00085000 C 05/19/17 85.0 14.70 15.55
MCO 170519C00090000 C 05/19/17 90.0 11.25 11.80
MCO 170519C00095000 C 05/19/17 95.0 7.85 8.50
MCO 170519C00100000 C 05/19/17 100.0 5.10 5.50
MCO 170519C00105000 C 05/19/17 105.0 3.20 3.55
MCO 170519C00110000 C 05/19/17 110.0 2.03 2.19
MCO 170519C00115000 C 05/19/17 115.0 1.14 1.28
MCO 170519C00120000 C 05/19/17 120.0 0.63 0.82
MCO 170519C00125000 C 05/19/17 125.0 0.27 0.69
MCO 170519C00130000 C 05/19/17 130.0 0.05 0.54
MCO 170519C00135000 C 05/19/17 135.0 0.00 0.41
MCO 170519C00140000 C 05/19/17 140.0 0.00 0.32
MCO 170519C00145000 C 05/19/17 145.0 0.00 0.26
MCO 170519C00150000 C 05/19/17 150.0 0.00 0.22
MCO 170519C00155000 C 05/19/17 155.0 0.00 0.20
MCO 170519C00160000 C 05/19/17 160.0 0.00 0.18
MCO 170519P00055000 P 05/19/17 55.0 0.16 0.55
MCO 170519P00060000 P 05/19/17 60.0 0.31 0.74
MCO 170519P00065000 P 05/19/17 65.0 0.53 0.81
MCO 170519P00070000 P 05/19/17 70.0 0.83 1.10
MCO 170519P00075000 P 05/19/17 75.0 1.24 1.36
MCO 170519P00080000 P 05/19/17 80.0 1.81 1.94
MCO 170519P00085000 P 05/19/17 85.0 2.62 2.78
MCO 170519P00090000 P 05/19/17 90.0 3.70 4.10
MCO 170519P00095000 P 05/19/17 95.0 5.45 5.65
MCO 170519P00100000 P 05/19/17 100.0 7.90 8.05
MCO 170519P00105000 P 05/19/17 105.0 10.90 11.10
MCO 170519P00110000 P 05/19/17 110.0 14.30 15.25
MCO 170519P00115000 P 05/19/17 115.0 18.40 19.45
MCO 170519P00120000 P 05/19/17 120.0 22.85 23.85
MCO 170519P00125000 P 05/19/17 125.0 27.10 30.30
MCO 170519P00130000 P 05/19/17 130.0 31.95 35.15
MCO 170519P00135000 P 05/19/17 135.0 36.90 40.00
MCO 170519P00140000 P 05/19/17 140.0 41.80 44.95
MCO 170519P00145000 P 05/19/17 145.0 46.40 49.90
MCO 170519P00150000 P 05/19/17 150.0 51.35 54.85
MCO 170519P00155000 P 05/19/17 155.0 56.35 59.85
MCO 170519P00160000 P 05/19/17 160.0 61.50 64.70

OPRA data is delayed 15 minutes.