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 (2014-05-09)Premium Content

Madison Square Garden Company (MSG)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSG 140816C00030000 C 08/16/14 30.0 27.90 32.30
MSG 140816C00035000 C 08/16/14 35.0 23.00 27.50
MSG 140816C00040000 C 08/16/14 40.0 18.10 22.50
MSG 140816C00045000 C 08/16/14 45.0 13.10 17.50
MSG 140816C00050000 C 08/16/14 50.0 8.20 10.50
MSG 140816C00055000 C 08/16/14 55.0 4.80 6.00
MSG 140816C00060000 C 08/16/14 60.0 1.45 1.70
MSG 140816C00065000 C 08/16/14 65.0 0.25 0.45
MSG 140816C00070000 C 08/16/14 70.0 0.05 0.50
MSG 140816C00075000 C 08/16/14 75.0 0.00 0.70
MSG 140816C00080000 C 08/16/14 80.0 0.00 0.90
MSG 140816P00030000 P 08/16/14 30.0 0.00 0.30
MSG 140816P00035000 P 08/16/14 35.0 0.00 0.90
MSG 140816P00040000 P 08/16/14 40.0 0.00 0.90
MSG 140816P00045000 P 08/16/14 45.0 0.00 0.25
MSG 140816P00050000 P 08/16/14 50.0 0.05 0.50
MSG 140816P00055000 P 08/16/14 55.0 0.10 0.50
MSG 140816P00060000 P 08/16/14 60.0 1.15 1.40
MSG 140816P00065000 P 08/16/14 65.0 4.70 6.10
MSG 140816P00070000 P 08/16/14 70.0 9.40 11.60
MSG 140816P00075000 P 08/16/14 75.0 12.70 17.20
MSG 140816P00080000 P 08/16/14 80.0 17.80 22.20
MSG 140920C00035000 C 09/20/14 35.0 23.00 27.50
MSG 140920C00040000 C 09/20/14 40.0 18.10 22.50
MSG 140920C00045000 C 09/20/14 45.0 13.10 17.60
MSG 140920C00050000 C 09/20/14 50.0 8.20 12.40
MSG 140920C00055000 C 09/20/14 55.0 4.10 7.50
MSG 140920C00060000 C 09/20/14 60.0 2.50 2.65
MSG 140920C00065000 C 09/20/14 65.0 0.80 0.95
MSG 140920C00070000 C 09/20/14 70.0 0.05 1.00
MSG 140920C00075000 C 09/20/14 75.0 0.00 0.80
MSG 140920C00080000 C 09/20/14 80.0 0.00 0.75
MSG 140920C00085000 C 09/20/14 85.0 0.00 0.50
MSG 140920C00090000 C 09/20/14 90.0 0.00 0.50
MSG 140920P00035000 P 09/20/14 35.0 0.00 0.60
MSG 140920P00040000 P 09/20/14 40.0 0.00 0.60
MSG 140920P00045000 P 09/20/14 45.0 0.00 0.50
MSG 140920P00050000 P 09/20/14 50.0 0.00 0.80
MSG 140920P00055000 P 09/20/14 55.0 0.55 0.90
MSG 140920P00060000 P 09/20/14 60.0 2.25 2.35
MSG 140920P00065000 P 09/20/14 65.0 5.30 6.60
MSG 140920P00070000 P 09/20/14 70.0 8.20 10.50
MSG 140920P00075000 P 09/20/14 75.0 12.60 17.10
MSG 140920P00080000 P 09/20/14 80.0 17.80 22.10
MSG 140920P00085000 P 09/20/14 85.0 22.70 27.10
MSG 140920P00090000 P 09/20/14 90.0 27.50 32.00
MSG 141122C00030000 C 11/22/14 30.0 28.00 32.40
MSG 141122C00035000 C 11/22/14 35.0 23.20 27.50
MSG 141122C00040000 C 11/22/14 40.0 18.20 22.60
MSG 141122C00045000 C 11/22/14 45.0 13.20 17.60
MSG 141122C00050000 C 11/22/14 50.0 9.40 12.80
MSG 141122C00055000 C 11/22/14 55.0 5.30 8.30
MSG 141122C00060000 C 11/22/14 60.0 3.70 3.90
MSG 141122C00065000 C 11/22/14 65.0 1.65 2.10
MSG 141122C00070000 C 11/22/14 70.0 0.00 1.95
MSG 141122C00075000 C 11/22/14 75.0 0.20 1.45
MSG 141122C00080000 C 11/22/14 80.0 0.00 1.25
MSG 141122C00085000 C 11/22/14 85.0 0.00 0.50
MSG 141122P00030000 P 11/22/14 30.0 0.00 1.05
MSG 141122P00035000 P 11/22/14 35.0 0.00 0.25
MSG 141122P00040000 P 11/22/14 40.0 0.00 0.50
MSG 141122P00045000 P 11/22/14 45.0 0.05 0.55
MSG 141122P00050000 P 11/22/14 50.0 0.55 0.80
MSG 141122P00055000 P 11/22/14 55.0 1.50 1.75
MSG 141122P00060000 P 11/22/14 60.0 3.30 3.60
MSG 141122P00065000 P 11/22/14 65.0 6.30 6.80
MSG 141122P00070000 P 11/22/14 70.0 8.50 12.80
MSG 141122P00075000 P 11/22/14 75.0 13.20 17.40
MSG 141122P00080000 P 11/22/14 80.0 17.80 22.10
MSG 141122P00085000 P 11/22/14 85.0 24.00 25.90
MSG 150220C00030000 C 02/20/15 30.0 28.20 32.70
MSG 150220C00035000 C 02/20/15 35.0 23.30 27.60
MSG 150220C00040000 C 02/20/15 40.0 18.30 22.80
MSG 150220C00045000 C 02/20/15 45.0 13.60 18.00
MSG 150220C00050000 C 02/20/15 50.0 10.00 13.70
MSG 150220C00055000 C 02/20/15 55.0 7.00 10.00
MSG 150220C00060000 C 02/20/15 60.0 4.40 5.10
MSG 150220C00065000 C 02/20/15 65.0 2.60 3.10
MSG 150220C00070000 C 02/20/15 70.0 1.35 1.90
MSG 150220C00075000 C 02/20/15 75.0 0.25 1.55
MSG 150220C00080000 C 02/20/15 80.0 0.30 0.70
MSG 150220C00085000 C 02/20/15 85.0 0.00 2.40
MSG 150220P00030000 P 02/20/15 30.0 0.00 2.10
MSG 150220P00035000 P 02/20/15 35.0 0.00 0.50
MSG 150220P00040000 P 02/20/15 40.0 0.05 0.55
MSG 150220P00045000 P 02/20/15 45.0 0.40 0.90
MSG 150220P00050000 P 02/20/15 50.0 0.85 1.35
MSG 150220P00055000 P 02/20/15 55.0 2.00 2.60
MSG 150220P00060000 P 02/20/15 60.0 4.10 4.80
MSG 150220P00065000 P 02/20/15 65.0 6.30 8.20
MSG 150220P00070000 P 02/20/15 70.0 10.30 12.30
MSG 150220P00075000 P 02/20/15 75.0 13.50 17.80
MSG 150220P00080000 P 02/20/15 80.0 18.00 22.50
MSG 150220P00085000 P 02/20/15 85.0 22.80 27.30

OPRA data is delayed 15 minutes.