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 (2016-11-04)Premium Content

Madison Square Garden Company New (MSG)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSG 170217C00120000 C 02/17/17 120.0 47.00 51.50
MSG 170217C00125000 C 02/17/17 125.0 42.00 46.50
MSG 170217C00130000 C 02/17/17 130.0 37.00 41.50
MSG 170217C00135000 C 02/17/17 135.0 32.30 36.50
MSG 170217C00140000 C 02/17/17 140.0 27.50 32.00
MSG 170217C00145000 C 02/17/17 145.0 22.50 27.00
MSG 170217C00150000 C 02/17/17 150.0 17.50 22.00
MSG 170217C00155000 C 02/17/17 155.0 13.60 16.30
MSG 170217C00160000 C 02/17/17 160.0 8.00 11.40
MSG 170217C00165000 C 02/17/17 165.0 3.50 7.30
MSG 170217C00170000 C 02/17/17 170.0 2.70 4.10
MSG 170217C00175000 C 02/17/17 175.0 0.00 2.05
MSG 170217C00180000 C 02/17/17 180.0 0.30 0.80
MSG 170217C00185000 C 02/17/17 185.0 0.00 0.55
MSG 170217C00190000 C 02/17/17 190.0 0.00 0.35
MSG 170217C00195000 C 02/17/17 195.0 0.00 0.50
MSG 170217C00200000 C 02/17/17 200.0 0.00 0.50
MSG 170217C00210000 C 02/17/17 210.0 0.00 0.50
MSG 170217C00220000 C 02/17/17 220.0 0.00 5.00
MSG 170217C00230000 C 02/17/17 230.0 0.00 5.00
MSG 170217C00240000 C 02/17/17 240.0 0.00 0.50
MSG 170217P00120000 P 02/17/17 120.0 0.00 0.45
MSG 170217P00125000 P 02/17/17 125.0 0.00 5.00
MSG 170217P00130000 P 02/17/17 130.0 0.00 5.00
MSG 170217P00135000 P 02/17/17 135.0 0.00 5.00
MSG 170217P00140000 P 02/17/17 140.0 0.00 5.00
MSG 170217P00145000 P 02/17/17 145.0 0.00 1.30
MSG 170217P00150000 P 02/17/17 150.0 0.00 5.00
MSG 170217P00155000 P 02/17/17 155.0 0.30 4.60
MSG 170217P00160000 P 02/17/17 160.0 0.90 1.45
MSG 170217P00165000 P 02/17/17 165.0 1.80 2.75
MSG 170217P00170000 P 02/17/17 170.0 3.10 4.50
MSG 170217P00175000 P 02/17/17 175.0 6.30 10.00
MSG 170217P00180000 P 02/17/17 180.0 10.30 14.00
MSG 170217P00185000 P 02/17/17 185.0 13.50 18.00
MSG 170217P00190000 P 02/17/17 190.0 18.50 23.00
MSG 170217P00195000 P 02/17/17 195.0 23.50 28.00
MSG 170217P00200000 P 02/17/17 200.0 28.50 33.00
MSG 170217P00210000 P 02/17/17 210.0 38.50 43.00
MSG 170217P00220000 P 02/17/17 220.0 48.50 53.00
MSG 170217P00230000 P 02/17/17 230.0 58.50 63.00
MSG 170217P00240000 P 02/17/17 240.0 68.50 73.00
MSG 170519C00125000 C 05/19/17 125.0 43.00 47.50
MSG 170519C00130000 C 05/19/17 130.0 38.10 42.50
MSG 170519C00135000 C 05/19/17 135.0 33.00 37.50
MSG 170519C00140000 C 05/19/17 140.0 28.50 33.00
MSG 170519C00145000 C 05/19/17 145.0 23.50 27.20
MSG 170519C00150000 C 05/19/17 150.0 19.00 22.70
MSG 170519C00155000 C 05/19/17 155.0 14.60 18.50
MSG 170519C00160000 C 05/19/17 160.0 11.00 15.60
MSG 170519C00165000 C 05/19/17 165.0 9.50 11.20
MSG 170519C00170000 C 05/19/17 170.0 6.20 8.10
MSG 170519C00175000 C 05/19/17 175.0 5.00 5.80
MSG 170519C00180000 C 05/19/17 180.0 3.20 4.00
MSG 170519C00185000 C 05/19/17 185.0 2.00 2.75
MSG 170519C00190000 C 05/19/17 190.0 0.90 2.05
MSG 170519C00195000 C 05/19/17 195.0 0.60 1.15
MSG 170519C00200000 C 05/19/17 200.0 0.30 1.75
MSG 170519C00210000 C 05/19/17 210.0 0.10 0.50
MSG 170519C00220000 C 05/19/17 220.0 0.00 5.00
MSG 170519C00230000 C 05/19/17 230.0 0.00 5.00
MSG 170519C00240000 C 05/19/17 240.0 0.00 5.00
MSG 170519C00250000 C 05/19/17 250.0 0.00 0.50
MSG 170519P00125000 P 05/19/17 125.0 0.10 5.00
MSG 170519P00130000 P 05/19/17 130.0 0.15 5.00
MSG 170519P00135000 P 05/19/17 135.0 0.30 5.00
MSG 170519P00140000 P 05/19/17 140.0 0.45 5.00
MSG 170519P00145000 P 05/19/17 145.0 0.95 2.00
MSG 170519P00150000 P 05/19/17 150.0 1.20 3.30
MSG 170519P00155000 P 05/19/17 155.0 2.10 3.30
MSG 170519P00160000 P 05/19/17 160.0 2.75 4.90
MSG 170519P00165000 P 05/19/17 165.0 4.90 5.80
MSG 170519P00170000 P 05/19/17 170.0 6.90 8.20
MSG 170519P00175000 P 05/19/17 175.0 9.60 10.90
MSG 170519P00180000 P 05/19/17 180.0 11.80 14.90
MSG 170519P00185000 P 05/19/17 185.0 16.40 19.20
MSG 170519P00190000 P 05/19/17 190.0 20.50 23.70
MSG 170519P00195000 P 05/19/17 195.0 24.00 28.50
MSG 170519P00200000 P 05/19/17 200.0 28.50 33.00
MSG 170519P00210000 P 05/19/17 210.0 38.50 43.00
MSG 170519P00220000 P 05/19/17 220.0 48.50 53.00
MSG 170519P00230000 P 05/19/17 230.0 58.50 63.00
MSG 170519P00240000 P 05/19/17 240.0 68.50 73.00
MSG 170519P00250000 P 05/19/17 250.0 78.50 83.00
MSG 170818C00125000 C 08/18/17 125.0 44.00 48.50
MSG 170818C00130000 C 08/18/17 130.0 39.00 43.50
MSG 170818C00135000 C 08/18/17 135.0 34.50 38.90
MSG 170818C00140000 C 08/18/17 140.0 30.50 33.50
MSG 170818C00145000 C 08/18/17 145.0 26.60 30.50
MSG 170818C00150000 C 08/18/17 150.0 21.60 24.90
MSG 170818C00155000 C 08/18/17 155.0 17.10 21.50
MSG 170818C00160000 C 08/18/17 160.0 14.50 18.40
MSG 170818C00165000 C 08/18/17 165.0 11.40 14.60
MSG 170818C00170000 C 08/18/17 170.0 10.00 11.50
MSG 170818C00175000 C 08/18/17 175.0 7.60 8.80
MSG 170818C00180000 C 08/18/17 180.0 5.50 7.10
MSG 170818C00185000 C 08/18/17 185.0 4.00 5.20
MSG 170818C00190000 C 08/18/17 190.0 2.20 3.80
MSG 170818C00195000 C 08/18/17 195.0 1.50 4.70
MSG 170818C00200000 C 08/18/17 200.0 1.00 2.50
MSG 170818C00210000 C 08/18/17 210.0 0.40 1.85
MSG 170818C00220000 C 08/18/17 220.0 0.15 5.00
MSG 170818C00230000 C 08/18/17 230.0 0.00 1.80
MSG 170818C00240000 C 08/18/17 240.0 0.00 5.00
MSG 170818C00250000 C 08/18/17 250.0 0.00 0.50
MSG 170818P00125000 P 08/18/17 125.0 0.55 1.85
MSG 170818P00130000 P 08/18/17 130.0 0.75 2.35
MSG 170818P00135000 P 08/18/17 135.0 1.15 2.45
MSG 170818P00140000 P 08/18/17 140.0 1.25 3.80
MSG 170818P00145000 P 08/18/17 145.0 1.75 4.10
MSG 170818P00150000 P 08/18/17 150.0 2.80 5.10
MSG 170818P00155000 P 08/18/17 155.0 3.00 6.20
MSG 170818P00160000 P 08/18/17 160.0 5.40 7.60
MSG 170818P00165000 P 08/18/17 165.0 7.00 8.50
MSG 170818P00170000 P 08/18/17 170.0 9.00 10.90
MSG 170818P00175000 P 08/18/17 175.0 11.60 13.50
MSG 170818P00180000 P 08/18/17 180.0 13.70 16.50
MSG 170818P00185000 P 08/18/17 185.0 16.00 20.40
MSG 170818P00190000 P 08/18/17 190.0 21.40 24.80
MSG 170818P00195000 P 08/18/17 195.0 25.60 28.60
MSG 170818P00200000 P 08/18/17 200.0 30.20 34.00
MSG 170818P00210000 P 08/18/17 210.0 38.50 43.00
MSG 170818P00220000 P 08/18/17 220.0 48.50 53.00
MSG 170818P00230000 P 08/18/17 230.0 58.50 63.00
MSG 170818P00240000 P 08/18/17 240.0 68.50 73.00
MSG 170818P00250000 P 08/18/17 250.0 78.50 83.00

OPRA data is delayed 15 minutes.