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 Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSG 161216C00115000 C 12/16/16 115.0 54.10 59.00
MSG 161216C00120000 C 12/16/16 120.0 50.00 54.00
MSG 161216C00125000 C 12/16/16 125.0 45.00 49.00
MSG 161216C00130000 C 12/16/16 130.0 40.00 44.00
MSG 161216C00135000 C 12/16/16 135.0 36.00 37.60
MSG 161216C00140000 C 12/16/16 140.0 30.00 34.00
MSG 161216C00145000 C 12/16/16 145.0 25.00 29.00
MSG 161216C00150000 C 12/16/16 150.0 20.20 24.00
MSG 161216C00155000 C 12/16/16 155.0 14.50 19.00
MSG 161216C00160000 C 12/16/16 160.0 10.80 14.50
MSG 161216C00165000 C 12/16/16 165.0 6.30 7.30
MSG 161216C00170000 C 12/16/16 170.0 2.70 3.40
MSG 161216C00175000 C 12/16/16 175.0 0.75 1.15
MSG 161216C00180000 C 12/16/16 180.0 0.05 0.35
MSG 161216C00185000 C 12/16/16 185.0 0.00 0.25
MSG 161216C00190000 C 12/16/16 190.0 0.00 3.90
MSG 161216C00195000 C 12/16/16 195.0 0.00 3.90
MSG 161216C00200000 C 12/16/16 200.0 0.00 3.90
MSG 161216C00210000 C 12/16/16 210.0 0.00 3.90
MSG 161216C00220000 C 12/16/16 220.0 0.00 3.90
MSG 161216C00230000 C 12/16/16 230.0 0.00 3.90
MSG 161216P00115000 P 12/16/16 115.0 0.00 3.90
MSG 161216P00120000 P 12/16/16 120.0 0.00 3.90
MSG 161216P00125000 P 12/16/16 125.0 0.00 3.90
MSG 161216P00130000 P 12/16/16 130.0 0.00 3.90
MSG 161216P00135000 P 12/16/16 135.0 0.00 3.90
MSG 161216P00140000 P 12/16/16 140.0 0.00 0.15
MSG 161216P00145000 P 12/16/16 145.0 0.00 3.90
MSG 161216P00150000 P 12/16/16 150.0 0.00 3.90
MSG 161216P00155000 P 12/16/16 155.0 0.00 0.25
MSG 161216P00160000 P 12/16/16 160.0 0.05 0.25
MSG 161216P00165000 P 12/16/16 165.0 0.45 0.70
MSG 161216P00170000 P 12/16/16 170.0 1.55 2.05
MSG 161216P00175000 P 12/16/16 175.0 4.20 5.20
MSG 161216P00180000 P 12/16/16 180.0 7.50 10.00
MSG 161216P00185000 P 12/16/16 185.0 11.00 15.50
MSG 161216P00190000 P 12/16/16 190.0 16.00 20.10
MSG 161216P00195000 P 12/16/16 195.0 21.00 25.10
MSG 161216P00200000 P 12/16/16 200.0 26.00 30.00
MSG 161216P00210000 P 12/16/16 210.0 36.00 40.00
MSG 161216P00220000 P 12/16/16 220.0 46.00 50.00
MSG 161216P00230000 P 12/16/16 230.0 56.00 59.50
MSG 170120C00125000 C 01/20/17 125.0 45.30 49.50
MSG 170120C00130000 C 01/20/17 130.0 40.00 44.00
MSG 170120C00135000 C 01/20/17 135.0 35.80 39.50
MSG 170120C00140000 C 01/20/17 140.0 30.00 34.50
MSG 170120C00145000 C 01/20/17 145.0 25.10 29.50
MSG 170120C00150000 C 01/20/17 150.0 20.70 24.50
MSG 170120C00155000 C 01/20/17 155.0 15.90 20.00
MSG 170120C00160000 C 01/20/17 160.0 12.00 13.00
MSG 170120C00165000 C 01/20/17 165.0 7.90 8.90
MSG 170120C00170000 C 01/20/17 170.0 4.70 5.40
MSG 170120C00175000 C 01/20/17 175.0 2.35 2.90
MSG 170120C00180000 C 01/20/17 180.0 1.00 1.50
MSG 170120C00185000 C 01/20/17 185.0 0.40 0.80
MSG 170120C00190000 C 01/20/17 190.0 0.15 0.40
MSG 170120C00195000 C 01/20/17 195.0 0.00 0.25
MSG 170120C00200000 C 01/20/17 200.0 0.00 0.25
MSG 170120C00210000 C 01/20/17 210.0 0.00 3.90
MSG 170120C00220000 C 01/20/17 220.0 0.00 3.90
MSG 170120C00230000 C 01/20/17 230.0 0.00 3.90
MSG 170120C00240000 C 01/20/17 240.0 0.00 3.90
MSG 170120C00250000 C 01/20/17 250.0 0.00 3.90
MSG 170120P00125000 P 01/20/17 125.0 0.00 3.90
MSG 170120P00130000 P 01/20/17 130.0 0.00 4.00
MSG 170120P00135000 P 01/20/17 135.0 0.00 4.00
MSG 170120P00140000 P 01/20/17 140.0 0.00 0.25
MSG 170120P00145000 P 01/20/17 145.0 0.00 0.25
MSG 170120P00150000 P 01/20/17 150.0 0.10 0.40
MSG 170120P00155000 P 01/20/17 155.0 0.35 0.60
MSG 170120P00160000 P 01/20/17 160.0 0.80 1.20
MSG 170120P00165000 P 01/20/17 165.0 1.70 2.10
MSG 170120P00170000 P 01/20/17 170.0 3.20 3.90
MSG 170120P00175000 P 01/20/17 175.0 5.70 6.60
MSG 170120P00180000 P 01/20/17 180.0 9.40 10.40
MSG 170120P00185000 P 01/20/17 185.0 13.60 14.70
MSG 170120P00190000 P 01/20/17 190.0 16.00 19.60
MSG 170120P00195000 P 01/20/17 195.0 21.00 25.20
MSG 170120P00200000 P 01/20/17 200.0 26.00 30.00
MSG 170120P00210000 P 01/20/17 210.0 36.00 40.00
MSG 170120P00220000 P 01/20/17 220.0 46.00 50.00
MSG 170120P00230000 P 01/20/17 230.0 56.00 60.00
MSG 170120P00240000 P 01/20/17 240.0 66.00 70.00
MSG 170120P00250000 P 01/20/17 250.0 76.00 79.70
MSG 170217C00120000 C 02/17/17 120.0 51.00 54.50
MSG 170217C00125000 C 02/17/17 125.0 45.80 49.50
MSG 170217C00130000 C 02/17/17 130.0 40.50 44.50
MSG 170217C00135000 C 02/17/17 135.0 35.50 39.50
MSG 170217C00140000 C 02/17/17 140.0 30.90 35.00
MSG 170217C00145000 C 02/17/17 145.0 25.50 30.00
MSG 170217C00150000 C 02/17/17 150.0 21.00 25.00
MSG 170217C00155000 C 02/17/17 155.0 17.40 18.50
MSG 170217C00160000 C 02/17/17 160.0 13.30 14.30
MSG 170217C00165000 C 02/17/17 165.0 9.50 10.30
MSG 170217C00170000 C 02/17/17 170.0 6.30 7.10
MSG 170217C00175000 C 02/17/17 175.0 4.00 4.60
MSG 170217C00180000 C 02/17/17 180.0 2.30 2.80
MSG 170217C00185000 C 02/17/17 185.0 1.30 1.65
MSG 170217C00190000 C 02/17/17 190.0 0.65 0.95
MSG 170217C00195000 C 02/17/17 195.0 0.25 0.55
MSG 170217C00200000 C 02/17/17 200.0 0.05 0.30
MSG 170217C00210000 C 02/17/17 210.0 0.00 0.35
MSG 170217C00220000 C 02/17/17 220.0 0.00 4.00
MSG 170217C00230000 C 02/17/17 230.0 0.00 4.00
MSG 170217C00240000 C 02/17/17 240.0 0.00 4.00
MSG 170217P00120000 P 02/17/17 120.0 0.00 1.00
MSG 170217P00125000 P 02/17/17 125.0 0.00 4.00
MSG 170217P00130000 P 02/17/17 130.0 0.00 0.25
MSG 170217P00135000 P 02/17/17 135.0 0.05 0.30
MSG 170217P00140000 P 02/17/17 140.0 0.15 0.40
MSG 170217P00145000 P 02/17/17 145.0 0.30 0.60
MSG 170217P00150000 P 02/17/17 150.0 0.55 0.85
MSG 170217P00155000 P 02/17/17 155.0 1.05 1.45
MSG 170217P00160000 P 02/17/17 160.0 1.85 2.30
MSG 170217P00165000 P 02/17/17 165.0 3.00 3.60
MSG 170217P00170000 P 02/17/17 170.0 4.70 5.30
MSG 170217P00175000 P 02/17/17 175.0 7.20 8.00
MSG 170217P00180000 P 02/17/17 180.0 10.40 11.40
MSG 170217P00185000 P 02/17/17 185.0 14.30 15.40
MSG 170217P00190000 P 02/17/17 190.0 18.10 20.10
MSG 170217P00195000 P 02/17/17 195.0 21.00 24.70
MSG 170217P00200000 P 02/17/17 200.0 26.00 29.70
MSG 170217P00210000 P 02/17/17 210.0 36.00 39.70
MSG 170217P00220000 P 02/17/17 220.0 46.00 49.70
MSG 170217P00230000 P 02/17/17 230.0 56.00 59.70
MSG 170217P00240000 P 02/17/17 240.0 66.00 70.00
MSG 170519C00125000 C 05/19/17 125.0 46.50 50.50
MSG 170519C00130000 C 05/19/17 130.0 41.80 45.50
MSG 170519C00135000 C 05/19/17 135.0 36.50 41.00
MSG 170519C00140000 C 05/19/17 140.0 32.50 36.50
MSG 170519C00145000 C 05/19/17 145.0 28.20 29.50
MSG 170519C00150000 C 05/19/17 150.0 23.90 25.10
MSG 170519C00155000 C 05/19/17 155.0 19.80 20.80
MSG 170519C00160000 C 05/19/17 160.0 16.00 16.90
MSG 170519C00165000 C 05/19/17 165.0 12.50 13.40
MSG 170519C00170000 C 05/19/17 170.0 9.60 10.30
MSG 170519C00175000 C 05/19/17 175.0 7.10 7.70
MSG 170519C00180000 C 05/19/17 180.0 5.10 5.70
MSG 170519C00185000 C 05/19/17 185.0 3.50 4.10
MSG 170519C00190000 C 05/19/17 190.0 2.45 2.90
MSG 170519C00195000 C 05/19/17 195.0 1.65 2.05
MSG 170519C00200000 C 05/19/17 200.0 1.00 1.45
MSG 170519C00210000 C 05/19/17 210.0 0.30 0.70
MSG 170519C00220000 C 05/19/17 220.0 0.00 0.35
MSG 170519C00230000 C 05/19/17 230.0 0.00 1.55
MSG 170519C00240000 C 05/19/17 240.0 0.00 4.10
MSG 170519C00250000 C 05/19/17 250.0 0.00 4.10
MSG 170519P00125000 P 05/19/17 125.0 0.25 0.65
MSG 170519P00130000 P 05/19/17 130.0 0.40 0.80
MSG 170519P00135000 P 05/19/17 135.0 0.60 1.05
MSG 170519P00140000 P 05/19/17 140.0 0.90 1.30
MSG 170519P00145000 P 05/19/17 145.0 1.35 1.75
MSG 170519P00150000 P 05/19/17 150.0 1.95 2.30
MSG 170519P00155000 P 05/19/17 155.0 2.80 3.20
MSG 170519P00160000 P 05/19/17 160.0 3.80 4.40
MSG 170519P00165000 P 05/19/17 165.0 5.20 6.00
MSG 170519P00170000 P 05/19/17 170.0 7.20 7.90
MSG 170519P00175000 P 05/19/17 175.0 9.80 10.50
MSG 170519P00180000 P 05/19/17 180.0 12.60 13.50
MSG 170519P00185000 P 05/19/17 185.0 16.00 17.10
MSG 170519P00190000 P 05/19/17 190.0 19.90 21.00
MSG 170519P00195000 P 05/19/17 195.0 24.10 25.30
MSG 170519P00200000 P 05/19/17 200.0 26.50 31.00
MSG 170519P00210000 P 05/19/17 210.0 36.00 39.70
MSG 170519P00220000 P 05/19/17 220.0 46.00 50.00
MSG 170519P00230000 P 05/19/17 230.0 56.00 59.70
MSG 170519P00240000 P 05/19/17 240.0 66.00 69.70
MSG 170519P00250000 P 05/19/17 250.0 76.00 80.00

OPRA data is delayed 15 minutes.