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 (2017-08-04)Premium Content

Madison Square Garden Company New (MSG)
As of Sep 18 2017 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSG 171020C00150000 C 10/20/17 150.0 65.00 70.00
MSG 171020C00155000 C 10/20/17 155.0 60.20 65.00
MSG 171020C00160000 C 10/20/17 160.0 55.20 60.00
MSG 171020C00165000 C 10/20/17 165.0 50.10 55.00
MSG 171020C00170000 C 10/20/17 170.0 45.20 50.00
MSG 171020C00175000 C 10/20/17 175.0 40.20 45.00
MSG 171020C00180000 C 10/20/17 180.0 35.10 40.00
MSG 171020C00185000 C 10/20/17 185.0 30.10 35.00
MSG 171020C00190000 C 10/20/17 190.0 25.50 30.30
MSG 171020C00195000 C 10/20/17 195.0 20.60 25.50
MSG 171020C00200000 C 10/20/17 200.0 17.40 19.60
MSG 171020C00210000 C 10/20/17 210.0 8.90 10.90
MSG 171020C00220000 C 10/20/17 220.0 3.70 4.70
MSG 171020C00230000 C 10/20/17 230.0 1.05 1.75
MSG 171020C00240000 C 10/20/17 240.0 0.15 0.60
MSG 171020C00250000 C 10/20/17 250.0 0.00 0.25
MSG 171020C00260000 C 10/20/17 260.0 0.00 4.90
MSG 171020C00270000 C 10/20/17 270.0 0.00 4.60
MSG 171020C00280000 C 10/20/17 280.0 0.00 4.80
MSG 171020C00290000 C 10/20/17 290.0 0.00 4.70
MSG 171020C00300000 C 10/20/17 300.0 0.00 4.60
MSG 171020C00310000 C 10/20/17 310.0 0.00 4.40
MSG 171020C00320000 C 10/20/17 320.0 0.00 5.00
MSG 171020C00330000 C 10/20/17 330.0 0.00 5.00
MSG 171020P00150000 P 10/20/17 150.0 0.00 1.30
MSG 171020P00155000 P 10/20/17 155.0 0.00 4.90
MSG 171020P00160000 P 10/20/17 160.0 0.00 4.80
MSG 171020P00165000 P 10/20/17 165.0 0.00 4.90
MSG 171020P00170000 P 10/20/17 170.0 0.00 4.70
MSG 171020P00175000 P 10/20/17 175.0 0.00 4.90
MSG 171020P00180000 P 10/20/17 180.0 0.00 0.25
MSG 171020P00185000 P 10/20/17 185.0 0.00 0.45
MSG 171020P00190000 P 10/20/17 190.0 0.00 0.55
MSG 171020P00195000 P 10/20/17 195.0 0.20 0.65
MSG 171020P00200000 P 10/20/17 200.0 0.50 0.90
MSG 171020P00210000 P 10/20/17 210.0 2.05 2.95
MSG 171020P00220000 P 10/20/17 220.0 6.00 7.10
MSG 171020P00230000 P 10/20/17 230.0 12.60 14.90
MSG 171020P00240000 P 10/20/17 240.0 20.50 24.90
MSG 171020P00250000 P 10/20/17 250.0 30.50 35.40
MSG 171020P00260000 P 10/20/17 260.0 40.50 45.40
MSG 171020P00270000 P 10/20/17 270.0 50.50 55.30
MSG 171020P00280000 P 10/20/17 280.0 60.50 65.40
MSG 171020P00290000 P 10/20/17 290.0 70.50 75.40
MSG 171020P00300000 P 10/20/17 300.0 80.50 85.40
MSG 171020P00310000 P 10/20/17 310.0 90.50 95.40
MSG 171020P00320000 P 10/20/17 320.0 100.60 105.50
MSG 171020P00330000 P 10/20/17 330.0 110.50 115.50
MSG 171117C00150000 C 11/17/17 150.0 65.30 70.00
MSG 171117C00155000 C 11/17/17 155.0 60.10 65.00
MSG 171117C00160000 C 11/17/17 160.0 55.50 60.30
MSG 171117C00165000 C 11/17/17 165.0 50.60 55.40
MSG 171117C00170000 C 11/17/17 170.0 45.60 50.50
MSG 171117C00175000 C 11/17/17 175.0 40.60 45.50
MSG 171117C00180000 C 11/17/17 180.0 35.60 40.50
MSG 171117C00185000 C 11/17/17 185.0 31.10 36.00
MSG 171117C00190000 C 11/17/17 190.0 26.40 31.00
MSG 171117C00195000 C 11/17/17 195.0 23.30 25.40
MSG 171117C00200000 C 11/17/17 200.0 18.80 21.00
MSG 171117C00210000 C 11/17/17 210.0 11.40 13.40
MSG 171117C00220000 C 11/17/17 220.0 6.10 7.60
MSG 171117C00230000 C 11/17/17 230.0 2.90 3.80
MSG 171117C00240000 C 11/17/17 240.0 1.05 1.70
MSG 171117C00250000 C 11/17/17 250.0 0.15 0.80
MSG 171117C00260000 C 11/17/17 260.0 0.00 0.35
MSG 171117C00270000 C 11/17/17 270.0 0.00 4.90
MSG 171117C00280000 C 11/17/17 280.0 0.00 4.90
MSG 171117C00290000 C 11/17/17 290.0 0.00 0.40
MSG 171117P00150000 P 11/17/17 150.0 0.00 0.85
MSG 171117P00155000 P 11/17/17 155.0 0.00 4.70
MSG 171117P00160000 P 11/17/17 160.0 0.00 0.95
MSG 171117P00165000 P 11/17/17 165.0 0.05 0.40
MSG 171117P00170000 P 11/17/17 170.0 0.10 0.50
MSG 171117P00175000 P 11/17/17 175.0 0.00 0.60
MSG 171117P00180000 P 11/17/17 180.0 0.05 0.75
MSG 171117P00185000 P 11/17/17 185.0 0.35 0.95
MSG 171117P00190000 P 11/17/17 190.0 0.55 1.20
MSG 171117P00195000 P 11/17/17 195.0 1.00 1.65
MSG 171117P00200000 P 11/17/17 200.0 1.65 2.45
MSG 171117P00210000 P 11/17/17 210.0 4.00 5.20
MSG 171117P00220000 P 11/17/17 220.0 8.20 9.70
MSG 171117P00230000 P 11/17/17 230.0 14.40 16.20
MSG 171117P00240000 P 11/17/17 240.0 22.30 24.50
MSG 171117P00250000 P 11/17/17 250.0 30.50 35.40
MSG 171117P00260000 P 11/17/17 260.0 40.50 45.00
MSG 171117P00270000 P 11/17/17 270.0 50.50 55.40
MSG 171117P00280000 P 11/17/17 280.0 60.50 65.40
MSG 171117P00290000 P 11/17/17 290.0 70.50 75.00
MSG 180216C00150000 C 02/16/18 150.0 66.10 70.90
MSG 180216C00155000 C 02/16/18 155.0 61.10 66.00
MSG 180216C00160000 C 02/16/18 160.0 56.10 61.00
MSG 180216C00165000 C 02/16/18 165.0 51.50 56.30
MSG 180216C00170000 C 02/16/18 170.0 46.60 51.50
MSG 180216C00175000 C 02/16/18 175.0 42.10 46.90
MSG 180216C00180000 C 02/16/18 180.0 37.50 42.40
MSG 180216C00185000 C 02/16/18 185.0 33.80 36.80
MSG 180216C00190000 C 02/16/18 190.0 29.60 32.60
MSG 180216C00195000 C 02/16/18 195.0 25.50 28.40
MSG 180216C00200000 C 02/16/18 200.0 21.80 24.40
MSG 180216C00210000 C 02/16/18 210.0 15.50 17.60
MSG 180216C00220000 C 02/16/18 220.0 9.90 11.80
MSG 180216C00230000 C 02/16/18 230.0 6.20 7.70
MSG 180216C00240000 C 02/16/18 240.0 3.60 4.70
MSG 180216C00250000 C 02/16/18 250.0 1.85 2.85
MSG 180216C00260000 C 02/16/18 260.0 1.05 1.70
MSG 180216C00270000 C 02/16/18 270.0 0.45 1.00
MSG 180216C00280000 C 02/16/18 280.0 0.10 0.60
MSG 180216P00150000 P 02/16/18 150.0 0.10 0.55
MSG 180216P00155000 P 02/16/18 155.0 0.15 0.70
MSG 180216P00160000 P 02/16/18 160.0 0.05 0.80
MSG 180216P00165000 P 02/16/18 165.0 0.20 0.95
MSG 180216P00170000 P 02/16/18 170.0 0.35 1.15
MSG 180216P00175000 P 02/16/18 175.0 0.60 1.10
MSG 180216P00180000 P 02/16/18 180.0 0.90 1.90
MSG 180216P00185000 P 02/16/18 185.0 1.40 2.45
MSG 180216P00190000 P 02/16/18 190.0 2.10 3.30
MSG 180216P00195000 P 02/16/18 195.0 3.00 4.00
MSG 180216P00200000 P 02/16/18 200.0 4.10 5.20
MSG 180216P00210000 P 02/16/18 210.0 7.00 8.50
MSG 180216P00220000 P 02/16/18 220.0 11.40 13.20
MSG 180216P00230000 P 02/16/18 230.0 17.30 19.20
MSG 180216P00240000 P 02/16/18 240.0 24.30 27.10
MSG 180216P00250000 P 02/16/18 250.0 32.70 35.80
MSG 180216P00260000 P 02/16/18 260.0 40.60 45.50
MSG 180216P00270000 P 02/16/18 270.0 50.50 55.40
MSG 180216P00280000 P 02/16/18 280.0 60.50 65.50

OPRA data is delayed 15 minutes.