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 (2014-08-08)Premium Content

Madison Square Garden Company (MSG)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSG 141122C00030000 C 11/22/14 30.0 32.70 36.60
MSG 141122C00035000 C 11/22/14 35.0 27.70 31.70
MSG 141122C00040000 C 11/22/14 40.0 22.60 26.50
MSG 141122C00045000 C 11/22/14 45.0 17.60 21.70
MSG 141122C00050000 C 11/22/14 50.0 12.70 16.60
MSG 141122C00055000 C 11/22/14 55.0 8.50 11.20
MSG 141122C00060000 C 11/22/14 60.0 5.10 6.00
MSG 141122C00065000 C 11/22/14 65.0 1.90 2.30
MSG 141122C00070000 C 11/22/14 70.0 0.50 0.90
MSG 141122C00075000 C 11/22/14 75.0 0.00 0.40
MSG 141122C00080000 C 11/22/14 80.0 0.00 0.30
MSG 141122C00085000 C 11/22/14 85.0 0.00 0.95
MSG 141122P00030000 P 11/22/14 30.0 0.00 0.25
MSG 141122P00035000 P 11/22/14 35.0 0.00 0.15
MSG 141122P00040000 P 11/22/14 40.0 0.00 0.25
MSG 141122P00045000 P 11/22/14 45.0 0.00 0.50
MSG 141122P00050000 P 11/22/14 50.0 0.05 0.50
MSG 141122P00055000 P 11/22/14 55.0 0.10 0.60
MSG 141122P00060000 P 11/22/14 60.0 0.65 1.00
MSG 141122P00065000 P 11/22/14 65.0 2.35 2.55
MSG 141122P00070000 P 11/22/14 70.0 5.30 6.50
MSG 141122P00075000 P 11/22/14 75.0 9.60 12.60
MSG 141122P00080000 P 11/22/14 80.0 13.60 17.50
MSG 141122P00085000 P 11/22/14 85.0 19.20 22.50
MSG 141220C00035000 C 12/20/14 35.0 27.70 31.70
MSG 141220C00040000 C 12/20/14 40.0 22.60 26.70
MSG 141220C00045000 C 12/20/14 45.0 17.60 21.90
MSG 141220C00050000 C 12/20/14 50.0 12.70 16.90
MSG 141220C00055000 C 12/20/14 55.0 7.90 12.00
MSG 141220C00060000 C 12/20/14 60.0 4.60 6.80
MSG 141220C00065000 C 12/20/14 65.0 2.40 2.75
MSG 141220C00070000 C 12/20/14 70.0 0.70 1.15
MSG 141220C00075000 C 12/20/14 75.0 0.05 0.55
MSG 141220C00080000 C 12/20/14 80.0 0.00 0.50
MSG 141220C00085000 C 12/20/14 85.0 0.00 0.50
MSG 141220C00090000 C 12/20/14 90.0 0.00 1.05
MSG 141220P00035000 P 12/20/14 35.0 0.00 1.00
MSG 141220P00040000 P 12/20/14 40.0 0.00 1.05
MSG 141220P00045000 P 12/20/14 45.0 0.00 1.05
MSG 141220P00050000 P 12/20/14 50.0 0.00 0.50
MSG 141220P00055000 P 12/20/14 55.0 0.35 0.65
MSG 141220P00060000 P 12/20/14 60.0 0.90 1.25
MSG 141220P00065000 P 12/20/14 65.0 2.60 2.95
MSG 141220P00070000 P 12/20/14 70.0 5.80 7.80
MSG 141220P00075000 P 12/20/14 75.0 9.40 12.40
MSG 141220P00080000 P 12/20/14 80.0 14.30 17.50
MSG 141220P00085000 P 12/20/14 85.0 18.60 22.70
MSG 141220P00090000 P 12/20/14 90.0 23.50 27.50
MSG 150220C00030000 C 02/20/15 30.0 32.70 36.70
MSG 150220C00035000 C 02/20/15 35.0 27.80 32.20
MSG 150220C00040000 C 02/20/15 40.0 22.80 27.20
MSG 150220C00045000 C 02/20/15 45.0 17.90 22.00
MSG 150220C00050000 C 02/20/15 50.0 13.20 17.00
MSG 150220C00055000 C 02/20/15 55.0 9.10 12.60
MSG 150220C00060000 C 02/20/15 60.0 6.10 7.50
MSG 150220C00065000 C 02/20/15 65.0 3.10 4.00
MSG 150220C00070000 C 02/20/15 70.0 1.50 2.20
MSG 150220C00075000 C 02/20/15 75.0 0.50 1.95
MSG 150220C00080000 C 02/20/15 80.0 0.00 1.55
MSG 150220C00085000 C 02/20/15 85.0 0.00 1.55
MSG 150220P00030000 P 02/20/15 30.0 0.00 1.30
MSG 150220P00035000 P 02/20/15 35.0 0.00 1.30
MSG 150220P00040000 P 02/20/15 40.0 0.00 1.30
MSG 150220P00045000 P 02/20/15 45.0 0.00 1.35
MSG 150220P00050000 P 02/20/15 50.0 0.15 1.55
MSG 150220P00055000 P 02/20/15 55.0 0.75 2.45
MSG 150220P00060000 P 02/20/15 60.0 1.65 2.35
MSG 150220P00065000 P 02/20/15 65.0 3.50 4.40
MSG 150220P00070000 P 02/20/15 70.0 6.50 9.30
MSG 150220P00075000 P 02/20/15 75.0 10.50 13.20
MSG 150220P00080000 P 02/20/15 80.0 13.70 17.80
MSG 150220P00085000 P 02/20/15 85.0 18.50 22.60
MSG 150515C00035000 C 05/15/15 35.0 27.70 31.90
MSG 150515C00040000 C 05/15/15 40.0 22.90 27.50
MSG 150515C00045000 C 05/15/15 45.0 18.00 22.40
MSG 150515C00050000 C 05/15/15 50.0 14.50 17.70
MSG 150515C00055000 C 05/15/15 55.0 9.80 13.00
MSG 150515C00060000 C 05/15/15 60.0 5.50 8.90
MSG 150515C00065000 C 05/15/15 65.0 3.40 6.00
MSG 150515C00070000 C 05/15/15 70.0 2.30 5.00
MSG 150515C00075000 C 05/15/15 75.0 0.35 3.50
MSG 150515C00080000 C 05/15/15 80.0 0.00 2.45
MSG 150515C00085000 C 05/15/15 85.0 0.25 2.10
MSG 150515C00090000 C 05/15/15 90.0 0.00 3.20
MSG 150515C00095000 C 05/15/15 95.0 0.00 1.85
MSG 150515P00035000 P 05/15/15 35.0 0.00 1.65
MSG 150515P00040000 P 05/15/15 40.0 0.00 1.75
MSG 150515P00045000 P 05/15/15 45.0 0.05 2.15
MSG 150515P00050000 P 05/15/15 50.0 0.20 1.65
MSG 150515P00055000 P 05/15/15 55.0 0.90 2.55
MSG 150515P00060000 P 05/15/15 60.0 2.15 4.20
MSG 150515P00065000 P 05/15/15 65.0 4.20 6.10
MSG 150515P00070000 P 05/15/15 70.0 6.10 10.20
MSG 150515P00075000 P 05/15/15 75.0 9.90 14.10
MSG 150515P00080000 P 05/15/15 80.0 14.20 18.30
MSG 150515P00085000 P 05/15/15 85.0 18.80 22.80
MSG 150515P00090000 P 05/15/15 90.0 23.70 27.60
MSG 150515P00095000 P 05/15/15 95.0 28.60 32.50

OPRA data is delayed 15 minutes.