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 (2017-05-26)Premium Content

Moodys Corp (MCO)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 170915C00080000 C 09/15/17 80.0 49.95 51.00
MCO 170915C00085000 C 09/15/17 85.0 43.70 47.00
MCO 170915C00090000 C 09/15/17 90.0 39.15 42.00
MCO 170915C00095000 C 09/15/17 95.0 33.95 37.60
MCO 170915C00100000 C 09/15/17 100.0 29.85 31.85
MCO 170915C00105000 C 09/15/17 105.0 25.25 25.95
MCO 170915C00110000 C 09/15/17 110.0 20.50 21.20
MCO 170915C00115000 C 09/15/17 115.0 15.60 16.15
MCO 170915C00120000 C 09/15/17 120.0 10.75 11.30
MCO 170915C00125000 C 09/15/17 125.0 6.10 6.70
MCO 170915C00130000 C 09/15/17 130.0 2.70 2.85
MCO 170915C00135000 C 09/15/17 135.0 0.72 0.91
MCO 170915C00140000 C 09/15/17 140.0 0.11 0.24
MCO 170915C00145000 C 09/15/17 145.0 0.00 0.09
MCO 170915C00150000 C 09/15/17 150.0 0.00 0.11
MCO 170915C00155000 C 09/15/17 155.0 0.00 0.10
MCO 170915C00160000 C 09/15/17 160.0 0.00 0.08
MCO 170915C00165000 C 09/15/17 165.0 0.00 0.06
MCO 170915C00170000 C 09/15/17 170.0 0.00 0.04
MCO 170915P00080000 P 09/15/17 80.0 0.00 0.04
MCO 170915P00085000 P 09/15/17 85.0 0.00 0.04
MCO 170915P00090000 P 09/15/17 90.0 0.00 0.04
MCO 170915P00095000 P 09/15/17 95.0 0.00 0.07
MCO 170915P00100000 P 09/15/17 100.0 0.00 0.12
MCO 170915P00105000 P 09/15/17 105.0 0.03 0.13
MCO 170915P00110000 P 09/15/17 110.0 0.06 0.23
MCO 170915P00115000 P 09/15/17 115.0 0.14 0.30
MCO 170915P00120000 P 09/15/17 120.0 0.28 0.52
MCO 170915P00125000 P 09/15/17 125.0 0.75 0.99
MCO 170915P00130000 P 09/15/17 130.0 2.04 2.30
MCO 170915P00135000 P 09/15/17 135.0 5.00 5.35
MCO 170915P00140000 P 09/15/17 140.0 9.35 9.90
MCO 170915P00145000 P 09/15/17 145.0 14.20 14.75
MCO 170915P00150000 P 09/15/17 150.0 18.90 20.40
MCO 170915P00155000 P 09/15/17 155.0 23.95 25.95
MCO 170915P00160000 P 09/15/17 160.0 28.25 30.40
MCO 170915P00165000 P 09/15/17 165.0 33.55 35.65
MCO 170915P00170000 P 09/15/17 170.0 39.10 40.05
MCO 171117C00060000 C 11/17/17 60.0 70.10 71.45
MCO 171117C00065000 C 11/17/17 65.0 64.65 67.85
MCO 171117C00070000 C 11/17/17 70.0 59.00 62.70
MCO 171117C00075000 C 11/17/17 75.0 54.55 58.20
MCO 171117C00080000 C 11/17/17 80.0 50.25 51.30
MCO 171117C00085000 C 11/17/17 85.0 44.75 48.15
MCO 171117C00090000 C 11/17/17 90.0 39.85 43.40
MCO 171117C00095000 C 11/17/17 95.0 34.75 38.50
MCO 171117C00100000 C 11/17/17 100.0 29.70 33.40
MCO 171117C00105000 C 11/17/17 105.0 24.30 27.40
MCO 171117C00110000 C 11/17/17 110.0 21.20 22.05
MCO 171117C00115000 C 11/17/17 115.0 16.75 17.50
MCO 171117C00120000 C 11/17/17 120.0 12.60 13.20
MCO 171117C00125000 C 11/17/17 125.0 8.55 9.25
MCO 171117C00130000 C 11/17/17 130.0 5.55 6.00
MCO 171117C00135000 C 11/17/17 135.0 3.20 3.60
MCO 171117C00140000 C 11/17/17 140.0 1.56 1.94
MCO 171117C00145000 C 11/17/17 145.0 0.73 0.91
MCO 171117C00150000 C 11/17/17 150.0 0.34 0.56
MCO 171117C00155000 C 11/17/17 155.0 0.13 0.29
MCO 171117C00160000 C 11/17/17 160.0 0.04 0.18
MCO 171117P00060000 P 11/17/17 60.0 0.00 0.04
MCO 171117P00065000 P 11/17/17 65.0 0.00 0.07
MCO 171117P00070000 P 11/17/17 70.0 0.00 0.11
MCO 171117P00075000 P 11/17/17 75.0 0.00 0.18
MCO 171117P00080000 P 11/17/17 80.0 0.03 0.24
MCO 171117P00085000 P 11/17/17 85.0 0.10 0.27
MCO 171117P00090000 P 11/17/17 90.0 0.16 0.36
MCO 171117P00095000 P 11/17/17 95.0 0.23 0.50
MCO 171117P00100000 P 11/17/17 100.0 0.28 0.59
MCO 171117P00105000 P 11/17/17 105.0 0.49 0.77
MCO 171117P00110000 P 11/17/17 110.0 0.72 0.95
MCO 171117P00115000 P 11/17/17 115.0 1.14 1.34
MCO 171117P00120000 P 11/17/17 120.0 1.76 2.08
MCO 171117P00125000 P 11/17/17 125.0 2.83 3.25
MCO 171117P00130000 P 11/17/17 130.0 4.80 5.05
MCO 171117P00135000 P 11/17/17 135.0 7.35 7.70
MCO 171117P00140000 P 11/17/17 140.0 10.75 11.30
MCO 171117P00145000 P 11/17/17 145.0 14.80 15.45
MCO 171117P00150000 P 11/17/17 150.0 19.30 20.55
MCO 171117P00155000 P 11/17/17 155.0 22.75 26.25
MCO 171117P00160000 P 11/17/17 160.0 29.15 30.00
MCO 180119C00060000 C 01/19/18 60.0 69.85 71.75
MCO 180119C00065000 C 01/19/18 65.0 63.75 67.35
MCO 180119C00070000 C 01/19/18 70.0 58.85 62.40
MCO 180119C00075000 C 01/19/18 75.0 53.90 57.45
MCO 180119C00080000 C 01/19/18 80.0 49.65 51.95
MCO 180119C00085000 C 01/19/18 85.0 44.10 47.65
MCO 180119C00090000 C 01/19/18 90.0 39.25 42.75
MCO 180119C00095000 C 01/19/18 95.0 34.35 38.00
MCO 180119C00100000 C 01/19/18 100.0 30.10 33.55
MCO 180119C00105000 C 01/19/18 105.0 26.00 27.65
MCO 180119C00110000 C 01/19/18 110.0 22.10 22.70
MCO 180119C00115000 C 01/19/18 115.0 17.45 18.65
MCO 180119C00120000 C 01/19/18 120.0 13.70 14.40
MCO 180119C00125000 C 01/19/18 125.0 10.05 10.50
MCO 180119C00130000 C 01/19/18 130.0 7.00 7.45
MCO 180119C00135000 C 01/19/18 135.0 4.70 4.95
MCO 180119C00140000 C 01/19/18 140.0 2.84 3.15
MCO 180119C00145000 C 01/19/18 145.0 1.58 2.00
MCO 180119C00150000 C 01/19/18 150.0 0.84 1.06
MCO 180119C00155000 C 01/19/18 155.0 0.42 0.70
MCO 180119C00160000 C 01/19/18 160.0 0.21 0.41
MCO 180119P00060000 P 01/19/18 60.0 0.04 0.15
MCO 180119P00065000 P 01/19/18 65.0 0.06 0.15
MCO 180119P00070000 P 01/19/18 70.0 0.11 0.25
MCO 180119P00075000 P 01/19/18 75.0 0.16 0.33
MCO 180119P00080000 P 01/19/18 80.0 0.22 0.42
MCO 180119P00085000 P 01/19/18 85.0 0.32 0.52
MCO 180119P00090000 P 01/19/18 90.0 0.43 0.70
MCO 180119P00095000 P 01/19/18 95.0 0.70 0.78
MCO 180119P00100000 P 01/19/18 100.0 0.90 1.00
MCO 180119P00105000 P 01/19/18 105.0 0.96 1.28
MCO 180119P00110000 P 01/19/18 110.0 1.54 1.63
MCO 180119P00115000 P 01/19/18 115.0 2.14 2.28
MCO 180119P00120000 P 01/19/18 120.0 3.05 3.20
MCO 180119P00125000 P 01/19/18 125.0 4.35 4.60
MCO 180119P00130000 P 01/19/18 130.0 6.10 6.55
MCO 180119P00135000 P 01/19/18 135.0 8.75 9.20
MCO 180119P00140000 P 01/19/18 140.0 11.80 12.40
MCO 180119P00145000 P 01/19/18 145.0 15.50 16.25
MCO 180119P00150000 P 01/19/18 150.0 19.70 20.40
MCO 180119P00155000 P 01/19/18 155.0 24.20 25.35
MCO 180119P00160000 P 01/19/18 160.0 29.00 30.95
MCO 180216C00060000 C 02/16/18 60.0 68.50 73.15
MCO 180216C00065000 C 02/16/18 65.0 63.95 67.65
MCO 180216C00070000 C 02/16/18 70.0 59.35 63.05
MCO 180216C00075000 C 02/16/18 75.0 53.95 57.50
MCO 180216C00080000 C 02/16/18 80.0 50.00 52.00
MCO 180216C00085000 C 02/16/18 85.0 44.25 47.75
MCO 180216C00090000 C 02/16/18 90.0 39.35 42.90
MCO 180216C00095000 C 02/16/18 95.0 36.20 37.35
MCO 180216C00100000 C 02/16/18 100.0 31.35 32.45
MCO 180216C00105000 C 02/16/18 105.0 26.60 29.10
MCO 180216C00110000 C 02/16/18 110.0 20.75 23.25
MCO 180216C00115000 C 02/16/18 115.0 17.85 19.20
MCO 180216C00120000 C 02/16/18 120.0 14.30 15.00
MCO 180216C00125000 C 02/16/18 125.0 10.85 11.35
MCO 180216C00130000 C 02/16/18 130.0 7.80 8.30
MCO 180216C00135000 C 02/16/18 135.0 5.35 5.75
MCO 180216C00140000 C 02/16/18 140.0 3.50 3.85
MCO 180216C00145000 C 02/16/18 145.0 2.12 2.46
MCO 180216C00150000 C 02/16/18 150.0 1.20 1.58
MCO 180216C00155000 C 02/16/18 155.0 0.71 0.98
MCO 180216C00160000 C 02/16/18 160.0 0.37 0.66
MCO 180216C00165000 C 02/16/18 165.0 0.17 0.40
MCO 180216C00170000 C 02/16/18 170.0 0.08 0.37
MCO 180216C00175000 C 02/16/18 175.0 0.00 0.75
MCO 180216C00180000 C 02/16/18 180.0 0.00 0.68
MCO 180216P00060000 P 02/16/18 60.0 0.00 0.93
MCO 180216P00065000 P 02/16/18 65.0 0.08 0.84
MCO 180216P00070000 P 02/16/18 70.0 0.13 0.87
MCO 180216P00075000 P 02/16/18 75.0 0.21 0.91
MCO 180216P00080000 P 02/16/18 80.0 0.30 0.74
MCO 180216P00085000 P 02/16/18 85.0 0.42 0.84
MCO 180216P00090000 P 02/16/18 90.0 0.56 0.94
MCO 180216P00095000 P 02/16/18 95.0 0.70 0.95
MCO 180216P00100000 P 02/16/18 100.0 0.91 1.21
MCO 180216P00105000 P 02/16/18 105.0 1.25 1.57
MCO 180216P00110000 P 02/16/18 110.0 1.78 2.05
MCO 180216P00115000 P 02/16/18 115.0 2.53 2.80
MCO 180216P00120000 P 02/16/18 120.0 3.45 3.90
MCO 180216P00125000 P 02/16/18 125.0 5.00 5.40
MCO 180216P00130000 P 02/16/18 130.0 6.75 7.35
MCO 180216P00135000 P 02/16/18 135.0 9.40 9.90
MCO 180216P00140000 P 02/16/18 140.0 12.35 13.20
MCO 180216P00145000 P 02/16/18 145.0 15.10 16.85
MCO 180216P00150000 P 02/16/18 150.0 20.10 20.95
MCO 180216P00155000 P 02/16/18 155.0 23.30 26.95
MCO 180216P00160000 P 02/16/18 160.0 28.35 31.50
MCO 180216P00165000 P 02/16/18 165.0 32.90 36.45
MCO 180216P00170000 P 02/16/18 170.0 37.75 41.35
MCO 180216P00175000 P 02/16/18 175.0 42.40 46.10
MCO 180216P00180000 P 02/16/18 180.0 48.90 50.90

OPRA data is delayed 15 minutes.