Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Madison Square Garden Company New (MSG)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSG 180316C00145000 C Mar 16, 2018 145.0 86.70 88.00
MSG 180316C00150000 C Mar 16, 2018 150.0 81.70 83.00
MSG 180316C00155000 C Mar 16, 2018 155.0 76.30 78.00
MSG 180316C00160000 C Mar 16, 2018 160.0 71.70 73.00
MSG 180316C00165000 C Mar 16, 2018 165.0 66.70 68.10
MSG 180316C00170000 C Mar 16, 2018 170.0 61.30 63.10
MSG 180316C00175000 C Mar 16, 2018 175.0 56.30 58.10
MSG 180316C00180000 C Mar 16, 2018 180.0 51.30 53.10
MSG 180316C00185000 C Mar 16, 2018 185.0 46.30 48.10
MSG 180316C00190000 C Mar 16, 2018 190.0 41.40 43.00
MSG 180316C00195000 C Mar 16, 2018 195.0 36.80 38.10
MSG 180316C00200000 C Mar 16, 2018 200.0 31.80 33.10
MSG 180316C00210000 C Mar 16, 2018 210.0 21.90 23.30
MSG 180316C00220000 C Mar 16, 2018 220.0 12.40 13.70
MSG 180316C00230000 C Mar 16, 2018 230.0 4.70 5.50
MSG 180316C00240000 C Mar 16, 2018 240.0 1.05 1.30
MSG 180316C00250000 C Mar 16, 2018 250.0 0.15 0.35
MSG 180316C00260000 C Mar 16, 2018 260.0 0.00 0.25
MSG 180316C00270000 C Mar 16, 2018 270.0 0.00 0.15
MSG 180316C00280000 C Mar 16, 2018 280.0 0.00 0.25
MSG 180316C00290000 C Mar 16, 2018 290.0 0.00 0.20
MSG 180316C00300000 C Mar 16, 2018 300.0 0.00 0.25
MSG 180316C00310000 C Mar 16, 2018 310.0 0.00 0.20
MSG 180316P00145000 P Mar 16, 2018 145.0 0.00 0.25
MSG 180316P00150000 P Mar 16, 2018 150.0 0.00 0.25
MSG 180316P00155000 P Mar 16, 2018 155.0 0.00 0.25
MSG 180316P00160000 P Mar 16, 2018 160.0 0.00 0.20
MSG 180316P00165000 P Mar 16, 2018 165.0 0.00 0.25
MSG 180316P00170000 P Mar 16, 2018 170.0 0.00 0.25
MSG 180316P00175000 P Mar 16, 2018 175.0 0.00 0.15
MSG 180316P00180000 P Mar 16, 2018 180.0 0.00 0.25
MSG 180316P00185000 P Mar 16, 2018 185.0 0.00 0.25
MSG 180316P00190000 P Mar 16, 2018 190.0 0.00 0.25
MSG 180316P00195000 P Mar 16, 2018 195.0 0.00 0.25
MSG 180316P00200000 P Mar 16, 2018 200.0 0.00 0.20
MSG 180316P00210000 P Mar 16, 2018 210.0 0.10 0.35
MSG 180316P00220000 P Mar 16, 2018 220.0 0.50 0.75
MSG 180316P00230000 P Mar 16, 2018 230.0 2.50 3.20
MSG 180316P00240000 P Mar 16, 2018 240.0 8.10 9.30
MSG 180316P00250000 P Mar 16, 2018 250.0 17.30 19.00
MSG 180316P00260000 P Mar 16, 2018 260.0 27.30 28.90
MSG 180316P00270000 P Mar 16, 2018 270.0 37.20 38.90
MSG 180316P00280000 P Mar 16, 2018 280.0 47.20 48.90
MSG 180316P00290000 P Mar 16, 2018 290.0 57.20 58.90
MSG 180316P00300000 P Mar 16, 2018 300.0 67.20 68.90
MSG 180316P00310000 P Mar 16, 2018 310.0 77.30 78.80
MSG 180420C00150000 C Apr 20, 2018 150.0 81.70 83.50
MSG 180420C00155000 C Apr 20, 2018 155.0 76.80 78.50
MSG 180420C00160000 C Apr 20, 2018 160.0 72.20 73.60
MSG 180420C00165000 C Apr 20, 2018 165.0 67.30 68.60
MSG 180420C00170000 C Apr 20, 2018 170.0 62.30 63.60
MSG 180420C00175000 C Apr 20, 2018 175.0 57.40 58.70
MSG 180420C00180000 C Apr 20, 2018 180.0 52.40 53.70
MSG 180420C00185000 C Apr 20, 2018 185.0 47.40 48.70
MSG 180420C00190000 C Apr 20, 2018 190.0 42.10 43.90
MSG 180420C00195000 C Apr 20, 2018 195.0 37.60 38.90
MSG 180420C00200000 C Apr 20, 2018 200.0 32.70 34.00
MSG 180420C00210000 C Apr 20, 2018 210.0 23.30 24.60
MSG 180420C00220000 C Apr 20, 2018 220.0 14.70 15.90
MSG 180420C00230000 C Apr 20, 2018 230.0 7.80 8.70
MSG 180420C00240000 C Apr 20, 2018 240.0 3.20 4.00
MSG 180420C00250000 C Apr 20, 2018 250.0 1.00 1.55
MSG 180420C00260000 C Apr 20, 2018 260.0 0.25 0.60
MSG 180420C00270000 C Apr 20, 2018 270.0 0.00 0.25
MSG 180420C00280000 C Apr 20, 2018 280.0 0.00 0.25
MSG 180420C00290000 C Apr 20, 2018 290.0 0.00 0.25
MSG 180420C00300000 C Apr 20, 2018 300.0 0.00 0.20
MSG 180420C00310000 C Apr 20, 2018 310.0 0.00 0.20
MSG 180420C00320000 C Apr 20, 2018 320.0 0.00 0.25
MSG 180420C00330000 C Apr 20, 2018 330.0 0.00 0.20
MSG 180420P00150000 P Apr 20, 2018 150.0 0.00 0.20
MSG 180420P00155000 P Apr 20, 2018 155.0 0.00 0.25
MSG 180420P00160000 P Apr 20, 2018 160.0 0.00 0.20
MSG 180420P00165000 P Apr 20, 2018 165.0 0.00 0.25
MSG 180420P00170000 P Apr 20, 2018 170.0 0.00 0.25
MSG 180420P00175000 P Apr 20, 2018 175.0 0.00 0.25
MSG 180420P00180000 P Apr 20, 2018 180.0 0.10 0.30
MSG 180420P00185000 P Apr 20, 2018 185.0 0.10 0.25
MSG 180420P00190000 P Apr 20, 2018 190.0 0.15 0.40
MSG 180420P00195000 P Apr 20, 2018 195.0 0.25 0.50
MSG 180420P00200000 P Apr 20, 2018 200.0 0.25 0.65
MSG 180420P00210000 P Apr 20, 2018 210.0 0.90 1.20
MSG 180420P00220000 P Apr 20, 2018 220.0 2.15 2.60
MSG 180420P00230000 P Apr 20, 2018 230.0 4.80 5.70
MSG 180420P00240000 P Apr 20, 2018 240.0 10.20 11.20
MSG 180420P00250000 P Apr 20, 2018 250.0 17.90 19.10
MSG 180420P00260000 P Apr 20, 2018 260.0 27.20 28.90
MSG 180420P00270000 P Apr 20, 2018 270.0 37.20 38.90
MSG 180420P00280000 P Apr 20, 2018 280.0 47.20 48.90
MSG 180420P00290000 P Apr 20, 2018 290.0 57.20 58.90
MSG 180420P00300000 P Apr 20, 2018 300.0 67.00 68.90
MSG 180420P00310000 P Apr 20, 2018 310.0 77.20 78.90
MSG 180420P00320000 P Apr 20, 2018 320.0 87.20 88.90
MSG 180420P00330000 P Apr 20, 2018 330.0 97.20 98.90
MSG 180518C00150000 C May 18, 2018 150.0 82.60 84.20
MSG 180518C00155000 C May 18, 2018 155.0 77.60 79.30
MSG 180518C00160000 C May 18, 2018 160.0 72.70 74.30
MSG 180518C00165000 C May 18, 2018 165.0 67.30 69.20
MSG 180518C00170000 C May 18, 2018 170.0 62.80 64.50
MSG 180518C00175000 C May 18, 2018 175.0 57.50 59.60
MSG 180518C00180000 C May 18, 2018 180.0 53.00 54.70
MSG 180518C00185000 C May 18, 2018 185.0 48.20 49.70
MSG 180518C00190000 C May 18, 2018 190.0 42.80 44.80
MSG 180518C00195000 C May 18, 2018 195.0 38.50 40.20
MSG 180518C00200000 C May 18, 2018 200.0 33.80 35.50
MSG 180518C00210000 C May 18, 2018 210.0 24.90 26.40
MSG 180518C00220000 C May 18, 2018 220.0 16.90 18.30
MSG 180518C00230000 C May 18, 2018 230.0 10.40 11.50
MSG 180518C00240000 C May 18, 2018 240.0 5.70 6.60
MSG 180518C00250000 C May 18, 2018 250.0 2.75 3.50
MSG 180518C00260000 C May 18, 2018 260.0 1.05 1.65
MSG 180518C00270000 C May 18, 2018 270.0 0.25 0.85
MSG 180518C00280000 C May 18, 2018 280.0 0.05 0.50
MSG 180518C00290000 C May 18, 2018 290.0 0.00 0.35
MSG 180518C00300000 C May 18, 2018 300.0 0.00 0.30
MSG 180518C00310000 C May 18, 2018 310.0 0.00 0.25
MSG 180518C00320000 C May 18, 2018 320.0 0.00 0.25
MSG 180518C00330000 C May 18, 2018 330.0 0.00 0.25
MSG 180518P00150000 P May 18, 2018 150.0 0.10 0.30
MSG 180518P00155000 P May 18, 2018 155.0 0.00 0.30
MSG 180518P00160000 P May 18, 2018 160.0 0.05 0.30
MSG 180518P00165000 P May 18, 2018 165.0 0.05 0.35
MSG 180518P00170000 P May 18, 2018 170.0 0.10 0.40
MSG 180518P00175000 P May 18, 2018 175.0 0.20 0.45
MSG 180518P00180000 P May 18, 2018 180.0 0.25 0.55
MSG 180518P00185000 P May 18, 2018 185.0 0.35 0.70
MSG 180518P00190000 P May 18, 2018 190.0 0.40 0.85
MSG 180518P00195000 P May 18, 2018 195.0 0.60 1.05
MSG 180518P00200000 P May 18, 2018 200.0 0.95 1.35
MSG 180518P00210000 P May 18, 2018 210.0 2.05 2.45
MSG 180518P00220000 P May 18, 2018 220.0 3.80 4.50
MSG 180518P00230000 P May 18, 2018 230.0 6.90 7.90
MSG 180518P00240000 P May 18, 2018 240.0 12.20 13.40
MSG 180518P00250000 P May 18, 2018 250.0 19.10 20.60
MSG 180518P00260000 P May 18, 2018 260.0 27.20 29.30
MSG 180518P00270000 P May 18, 2018 270.0 37.10 38.90
MSG 180518P00280000 P May 18, 2018 280.0 47.20 48.90
MSG 180518P00290000 P May 18, 2018 290.0 57.20 58.90
MSG 180518P00300000 P May 18, 2018 300.0 67.20 68.90
MSG 180518P00310000 P May 18, 2018 310.0 77.20 78.90
MSG 180518P00320000 P May 18, 2018 320.0 87.20 88.90
MSG 180518P00330000 P May 18, 2018 330.0 97.20 98.90
MSG 180817C00145000 C Aug 17, 2018 145.0 88.20 90.00
MSG 180817C00150000 C Aug 17, 2018 150.0 83.80 85.30
MSG 180817C00155000 C Aug 17, 2018 155.0 78.90 80.40
MSG 180817C00160000 C Aug 17, 2018 160.0 74.10 75.50
MSG 180817C00165000 C Aug 17, 2018 165.0 69.20 70.70
MSG 180817C00170000 C Aug 17, 2018 170.0 64.40 65.90
MSG 180817C00175000 C Aug 17, 2018 175.0 59.60 61.20
MSG 180817C00180000 C Aug 17, 2018 180.0 54.90 56.40
MSG 180817C00185000 C Aug 17, 2018 185.0 50.20 51.70
MSG 180817C00190000 C Aug 17, 2018 190.0 45.60 47.10
MSG 180817C00195000 C Aug 17, 2018 195.0 41.10 42.60
MSG 180817C00200000 C Aug 17, 2018 200.0 36.80 38.30
MSG 180817C00210000 C Aug 17, 2018 210.0 28.60 30.10
MSG 180817C00220000 C Aug 17, 2018 220.0 21.40 22.70
MSG 180817C00230000 C Aug 17, 2018 230.0 15.20 16.30
MSG 180817C00240000 C Aug 17, 2018 240.0 10.30 11.30
MSG 180817C00250000 C Aug 17, 2018 250.0 6.50 7.50
MSG 180817C00260000 C Aug 17, 2018 260.0 3.80 4.80
MSG 180817C00270000 C Aug 17, 2018 270.0 2.05 2.95
MSG 180817C00280000 C Aug 17, 2018 280.0 0.90 1.80
MSG 180817C00290000 C Aug 17, 2018 290.0 0.50 1.10
MSG 180817C00300000 C Aug 17, 2018 300.0 0.10 0.75
MSG 180817C00310000 C Aug 17, 2018 310.0 0.00 0.50
MSG 180817P00145000 P Aug 17, 2018 145.0 0.05 0.50
MSG 180817P00150000 P Aug 17, 2018 150.0 0.05 0.60
MSG 180817P00155000 P Aug 17, 2018 155.0 0.15 0.65
MSG 180817P00160000 P Aug 17, 2018 160.0 0.30 0.75
MSG 180817P00165000 P Aug 17, 2018 165.0 0.30 0.90
MSG 180817P00170000 P Aug 17, 2018 170.0 0.55 1.05
MSG 180817P00175000 P Aug 17, 2018 175.0 0.75 1.20
MSG 180817P00180000 P Aug 17, 2018 180.0 0.75 1.45
MSG 180817P00185000 P Aug 17, 2018 185.0 1.05 1.70
MSG 180817P00190000 P Aug 17, 2018 190.0 1.40 2.10
MSG 180817P00195000 P Aug 17, 2018 195.0 1.90 2.60
MSG 180817P00200000 P Aug 17, 2018 200.0 2.55 3.20
MSG 180817P00210000 P Aug 17, 2018 210.0 4.00 5.00
MSG 180817P00220000 P Aug 17, 2018 220.0 6.90 7.60
MSG 180817P00230000 P Aug 17, 2018 230.0 10.40 11.40
MSG 180817P00240000 P Aug 17, 2018 240.0 15.30 16.60
MSG 180817P00250000 P Aug 17, 2018 250.0 21.60 22.80
MSG 180817P00260000 P Aug 17, 2018 260.0 29.00 30.40
MSG 180817P00270000 P Aug 17, 2018 270.0 37.50 39.00
MSG 180817P00280000 P Aug 17, 2018 280.0 47.10 49.00
MSG 180817P00290000 P Aug 17, 2018 290.0 57.10 58.90
MSG 180817P00300000 P Aug 17, 2018 300.0 67.10 68.90
MSG 180817P00310000 P Aug 17, 2018 310.0 77.10 78.90
OPRA data is delayed 15 minutes.