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 (2017-05-05)Premium Content

Madison Square Garden Company New (MSG)
As of Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSG 170818C00125000 C 08/18/17 125.0 83.10 88.00
MSG 170818C00130000 C 08/18/17 130.0 78.50 83.40
MSG 170818C00135000 C 08/18/17 135.0 73.50 78.40
MSG 170818C00140000 C 08/18/17 140.0 68.50 73.40
MSG 170818C00145000 C 08/18/17 145.0 63.50 68.40
MSG 170818C00150000 C 08/18/17 150.0 58.50 63.40
MSG 170818C00155000 C 08/18/17 155.0 53.50 58.40
MSG 170818C00160000 C 08/18/17 160.0 48.50 53.40
MSG 170818C00165000 C 08/18/17 165.0 43.50 48.40
MSG 170818C00170000 C 08/18/17 170.0 38.50 43.40
MSG 170818C00175000 C 08/18/17 175.0 33.50 38.50
MSG 170818C00180000 C 08/18/17 180.0 28.50 32.70
MSG 170818C00185000 C 08/18/17 185.0 23.50 27.80
MSG 170818C00190000 C 08/18/17 190.0 18.50 22.80
MSG 170818C00195000 C 08/18/17 195.0 15.50 18.00
MSG 170818C00200000 C 08/18/17 200.0 11.50 13.60
MSG 170818C00210000 C 08/18/17 210.0 5.10 6.70
MSG 170818C00220000 C 08/18/17 220.0 1.55 2.50
MSG 170818C00230000 C 08/18/17 230.0 0.25 0.95
MSG 170818C00240000 C 08/18/17 240.0 0.00 0.40
MSG 170818C00250000 C 08/18/17 250.0 0.00 2.00
MSG 170818P00125000 P 08/18/17 125.0 0.00 4.20
MSG 170818P00130000 P 08/18/17 130.0 0.00 4.80
MSG 170818P00135000 P 08/18/17 135.0 0.00 4.80
MSG 170818P00140000 P 08/18/17 140.0 0.00 4.80
MSG 170818P00145000 P 08/18/17 145.0 0.00 4.20
MSG 170818P00150000 P 08/18/17 150.0 0.00 4.30
MSG 170818P00155000 P 08/18/17 155.0 0.00 4.20
MSG 170818P00160000 P 08/18/17 160.0 0.00 4.30
MSG 170818P00165000 P 08/18/17 165.0 0.00 1.00
MSG 170818P00170000 P 08/18/17 170.0 0.00 4.20
MSG 170818P00175000 P 08/18/17 175.0 0.00 0.35
MSG 170818P00180000 P 08/18/17 180.0 0.00 0.40
MSG 170818P00185000 P 08/18/17 185.0 0.00 0.50
MSG 170818P00190000 P 08/18/17 190.0 0.25 0.75
MSG 170818P00195000 P 08/18/17 195.0 0.55 1.25
MSG 170818P00200000 P 08/18/17 200.0 1.30 2.15
MSG 170818P00210000 P 08/18/17 210.0 4.30 5.70
MSG 170818P00220000 P 08/18/17 220.0 10.20 12.30
MSG 170818P00230000 P 08/18/17 230.0 18.30 22.50
MSG 170818P00240000 P 08/18/17 240.0 27.40 32.00
MSG 170818P00250000 P 08/18/17 250.0 37.00 42.00
MSG 171117C00150000 C 11/17/17 150.0 59.00 63.90
MSG 171117C00155000 C 11/17/17 155.0 54.00 58.80
MSG 171117C00160000 C 11/17/17 160.0 49.00 53.80
MSG 171117C00165000 C 11/17/17 165.0 44.50 49.40
MSG 171117C00170000 C 11/17/17 170.0 39.50 44.40
MSG 171117C00175000 C 11/17/17 175.0 35.00 39.40
MSG 171117C00180000 C 11/17/17 180.0 31.60 34.00
MSG 171117C00185000 C 11/17/17 185.0 27.30 29.90
MSG 171117C00190000 C 11/17/17 190.0 23.30 25.70
MSG 171117C00195000 C 11/17/17 195.0 19.50 21.60
MSG 171117C00200000 C 11/17/17 200.0 16.10 18.30
MSG 171117C00210000 C 11/17/17 210.0 10.40 12.10
MSG 171117C00220000 C 11/17/17 220.0 5.90 7.50
MSG 171117C00230000 C 11/17/17 230.0 3.40 4.80
MSG 171117C00240000 C 11/17/17 240.0 1.70 2.85
MSG 171117C00250000 C 11/17/17 250.0 0.70 1.60
MSG 171117C00260000 C 11/17/17 260.0 0.25 1.15
MSG 171117C00270000 C 11/17/17 270.0 0.00 0.55
MSG 171117C00280000 C 11/17/17 280.0 0.00 0.45
MSG 171117C00290000 C 11/17/17 290.0 0.00 1.45
MSG 171117P00150000 P 11/17/17 150.0 0.00 0.50
MSG 171117P00155000 P 11/17/17 155.0 0.00 0.60
MSG 171117P00160000 P 11/17/17 160.0 0.10 0.70
MSG 171117P00165000 P 11/17/17 165.0 0.20 0.85
MSG 171117P00170000 P 11/17/17 170.0 0.40 1.15
MSG 171117P00175000 P 11/17/17 175.0 0.70 1.45
MSG 171117P00180000 P 11/17/17 180.0 1.15 2.00
MSG 171117P00185000 P 11/17/17 185.0 1.65 2.70
MSG 171117P00190000 P 11/17/17 190.0 2.55 3.70
MSG 171117P00195000 P 11/17/17 195.0 3.70 4.90
MSG 171117P00200000 P 11/17/17 200.0 5.00 6.40
MSG 171117P00210000 P 11/17/17 210.0 8.90 10.80
MSG 171117P00220000 P 11/17/17 220.0 14.60 16.70
MSG 171117P00230000 P 11/17/17 230.0 21.60 23.70
MSG 171117P00240000 P 11/17/17 240.0 29.60 32.10
MSG 171117P00250000 P 11/17/17 250.0 38.40 43.00
MSG 171117P00260000 P 11/17/17 260.0 47.10 52.00
MSG 171117P00270000 P 11/17/17 270.0 57.10 62.00
MSG 171117P00280000 P 11/17/17 280.0 67.10 72.00
MSG 171117P00290000 P 11/17/17 290.0 77.30 82.00
MSG 180216C00150000 C 02/16/18 150.0 60.00 64.60
MSG 180216C00155000 C 02/16/18 155.0 55.00 59.80
MSG 180216C00160000 C 02/16/18 160.0 50.00 54.40
MSG 180216C00165000 C 02/16/18 165.0 45.50 49.90
MSG 180216C00170000 C 02/16/18 170.0 41.00 45.30
MSG 180216C00175000 C 02/16/18 175.0 37.70 40.60
MSG 180216C00180000 C 02/16/18 180.0 33.60 35.80
MSG 180216C00185000 C 02/16/18 185.0 29.50 32.20
MSG 180216C00190000 C 02/16/18 190.0 25.80 28.40
MSG 180216C00195000 C 02/16/18 195.0 22.30 24.80
MSG 180216C00200000 C 02/16/18 200.0 18.80 21.50
MSG 180216C00210000 C 02/16/18 210.0 13.60 15.60
MSG 180216C00220000 C 02/16/18 220.0 9.20 11.10
MSG 180216C00230000 C 02/16/18 230.0 6.00 7.50
MSG 180216C00240000 C 02/16/18 240.0 3.70 5.30
MSG 180216C00250000 C 02/16/18 250.0 2.15 3.30
MSG 180216C00260000 C 02/16/18 260.0 1.15 2.35
MSG 180216C00270000 C 02/16/18 270.0 0.70 1.45
MSG 180216C00280000 C 02/16/18 280.0 0.40 1.00
MSG 180216P00150000 P 02/16/18 150.0 0.35 1.00
MSG 180216P00155000 P 02/16/18 155.0 0.45 1.20
MSG 180216P00160000 P 02/16/18 160.0 0.55 1.40
MSG 180216P00165000 P 02/16/18 165.0 0.85 1.65
MSG 180216P00170000 P 02/16/18 170.0 1.05 2.10
MSG 180216P00175000 P 02/16/18 175.0 1.55 2.75
MSG 180216P00180000 P 02/16/18 180.0 2.45 3.00
MSG 180216P00185000 P 02/16/18 185.0 3.10 4.40
MSG 180216P00190000 P 02/16/18 190.0 4.00 5.70
MSG 180216P00195000 P 02/16/18 195.0 5.60 7.10
MSG 180216P00200000 P 02/16/18 200.0 7.10 8.80
MSG 180216P00210000 P 02/16/18 210.0 11.70 13.20
MSG 180216P00220000 P 02/16/18 220.0 16.80 18.90
MSG 180216P00230000 P 02/16/18 230.0 23.40 25.80
MSG 180216P00240000 P 02/16/18 240.0 31.00 33.60
MSG 180216P00250000 P 02/16/18 250.0 39.50 42.20
MSG 180216P00260000 P 02/16/18 260.0 48.70 53.00
MSG 180216P00270000 P 02/16/18 270.0 57.10 62.00
MSG 180216P00280000 P 02/16/18 280.0 67.20 72.00

OPRA data is delayed 15 minutes.