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 (2015-08-07)Premium Content

Madison Square Garden Company (MSG)
As of Aug 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSG 150918C00045000 C 09/18/15 45.0 24.20 27.60
MSG 150918C00050000 C 09/18/15 50.0 19.60 21.80
MSG 150918C00055000 C 09/18/15 55.0 14.60 16.80
MSG 150918C00060000 C 09/18/15 60.0 9.60 11.80
MSG 150918C00065000 C 09/18/15 65.0 5.20 7.80
MSG 150918C00070000 C 09/18/15 70.0 2.05 2.55
MSG 150918C00075000 C 09/18/15 75.0 0.50 1.90
MSG 150918C00080000 C 09/18/15 80.0 0.05 0.35
MSG 150918C00085000 C 09/18/15 85.0 0.00 0.55
MSG 150918C00090000 C 09/18/15 90.0 0.00 0.55
MSG 150918C00095000 C 09/18/15 95.0 0.00 0.55
MSG 150918C00100000 C 09/18/15 100.0 0.00 0.45
MSG 150918C00105000 C 09/18/15 105.0 0.00 0.50
MSG 150918C00110000 C 09/18/15 110.0 0.00 0.50
MSG 150918C00115000 C 09/18/15 115.0 0.00 0.50
MSG 150918C00120000 C 09/18/15 120.0 0.00 0.50
MSG 150918C00125000 C 09/18/15 125.0 0.00 0.50
MSG 150918P00045000 P 09/18/15 45.0 0.00 0.45
MSG 150918P00050000 P 09/18/15 50.0 0.00 0.50
MSG 150918P00055000 P 09/18/15 55.0 0.00 0.55
MSG 150918P00060000 P 09/18/15 60.0 0.00 0.60
MSG 150918P00065000 P 09/18/15 65.0 0.10 4.90
MSG 150918P00070000 P 09/18/15 70.0 1.60 2.00
MSG 150918P00075000 P 09/18/15 75.0 4.20 6.40
MSG 150918P00080000 P 09/18/15 80.0 7.70 11.00
MSG 150918P00085000 P 09/18/15 85.0 12.40 15.60
MSG 150918P00090000 P 09/18/15 90.0 17.80 20.70
MSG 150918P00095000 P 09/18/15 95.0 22.60 25.50
MSG 150918P00100000 P 09/18/15 100.0 27.70 30.50
MSG 150918P00105000 P 09/18/15 105.0 33.30 35.50
MSG 150918P00110000 P 09/18/15 110.0 37.40 41.20
MSG 150918P00115000 P 09/18/15 115.0 42.40 46.20
MSG 150918P00120000 P 09/18/15 120.0 47.40 51.20
MSG 150918P00125000 P 09/18/15 125.0 52.40 56.20
MSG 151016C00040000 C 10/16/15 40.0 29.20 32.60
MSG 151016C00045000 C 10/16/15 45.0 23.90 27.60
MSG 151016C00050000 C 10/16/15 50.0 18.50 22.20
MSG 151016C00055000 C 10/16/15 55.0 14.20 17.80
MSG 151016C00060000 C 10/16/15 60.0 10.00 12.70
MSG 151016C00065000 C 10/16/15 65.0 5.10 8.40
MSG 151016C00070000 C 10/16/15 70.0 3.00 3.70
MSG 151016C00075000 C 10/16/15 75.0 1.25 1.75
MSG 151016C00080000 C 10/16/15 80.0 0.30 2.30
MSG 151016C00085000 C 10/16/15 85.0 0.00 1.30
MSG 151016C00090000 C 10/16/15 90.0 0.00 0.55
MSG 151016C00095000 C 10/16/15 95.0 0.00 0.60
MSG 151016C00100000 C 10/16/15 100.0 0.00 0.50
MSG 151016C00105000 C 10/16/15 105.0 0.00 0.55
MSG 151016C00110000 C 10/16/15 110.0 0.00 0.55
MSG 151016P00040000 P 10/16/15 40.0 0.00 0.55
MSG 151016P00045000 P 10/16/15 45.0 0.00 0.55
MSG 151016P00050000 P 10/16/15 50.0 0.00 0.55
MSG 151016P00055000 P 10/16/15 55.0 0.00 0.60
MSG 151016P00060000 P 10/16/15 60.0 0.05 1.40
MSG 151016P00065000 P 10/16/15 65.0 0.75 1.50
MSG 151016P00070000 P 10/16/15 70.0 2.20 3.20
MSG 151016P00075000 P 10/16/15 75.0 4.90 7.40
MSG 151016P00080000 P 10/16/15 80.0 8.90 11.20
MSG 151016P00085000 P 10/16/15 85.0 13.60 16.20
MSG 151016P00090000 P 10/16/15 90.0 17.60 21.20
MSG 151016P00095000 P 10/16/15 95.0 22.60 26.20
MSG 151016P00100000 P 10/16/15 100.0 27.60 31.40
MSG 151016P00105000 P 10/16/15 105.0 32.40 36.40
MSG 151016P00110000 P 10/16/15 110.0 38.30 40.70
MSG 151120C00040000 C 11/20/15 40.0 29.20 32.80
MSG 151120C00045000 C 11/20/15 45.0 23.80 27.80
MSG 151120C00050000 C 11/20/15 50.0 19.10 23.00
MSG 151120C00055000 C 11/20/15 55.0 15.10 17.80
MSG 151120C00060000 C 11/20/15 60.0 11.20 13.20
MSG 151120C00065000 C 11/20/15 65.0 7.30 9.20
MSG 151120C00070000 C 11/20/15 70.0 4.20 5.60
MSG 151120C00075000 C 11/20/15 75.0 2.30 2.95
MSG 151120C00080000 C 11/20/15 80.0 0.80 1.85
MSG 151120C00085000 C 11/20/15 85.0 0.70 3.20
MSG 151120C00090000 C 11/20/15 90.0 0.25 2.15
MSG 151120C00095000 C 11/20/15 95.0 0.05 1.55
MSG 151120C00100000 C 11/20/15 100.0 0.00 1.20
MSG 151120C00105000 C 11/20/15 105.0 0.00 0.95
MSG 151120C00110000 C 11/20/15 110.0 0.00 0.80
MSG 151120C00115000 C 11/20/15 115.0 0.00 0.70
MSG 151120P00040000 P 11/20/15 40.0 0.00 0.60
MSG 151120P00045000 P 11/20/15 45.0 0.00 0.50
MSG 151120P00050000 P 11/20/15 50.0 0.00 0.95
MSG 151120P00055000 P 11/20/15 55.0 0.10 1.65
MSG 151120P00060000 P 11/20/15 60.0 0.60 2.85
MSG 151120P00065000 P 11/20/15 65.0 1.70 2.65
MSG 151120P00070000 P 11/20/15 70.0 3.50 4.90
MSG 151120P00075000 P 11/20/15 75.0 6.30 8.00
MSG 151120P00080000 P 11/20/15 80.0 10.00 11.80
MSG 151120P00085000 P 11/20/15 85.0 14.30 15.90
MSG 151120P00090000 P 11/20/15 90.0 18.80 21.00
MSG 151120P00095000 P 11/20/15 95.0 23.60 27.00
MSG 151120P00100000 P 11/20/15 100.0 27.70 32.00
MSG 151120P00105000 P 11/20/15 105.0 32.60 36.50
MSG 151120P00110000 P 11/20/15 110.0 37.50 41.90
MSG 151120P00115000 P 11/20/15 115.0 42.60 46.90
MSG 160219C00045000 C 02/19/16 45.0 24.50 27.80
MSG 160219C00050000 C 02/19/16 50.0 20.10 22.80
MSG 160219C00055000 C 02/19/16 55.0 15.90 18.20
MSG 160219C00060000 C 02/19/16 60.0 11.10 14.00
MSG 160219C00065000 C 02/19/16 65.0 8.60 10.40
MSG 160219C00070000 C 02/19/16 70.0 5.60 7.00
MSG 160219C00075000 C 02/19/16 75.0 3.40 4.90
MSG 160219C00080000 C 02/19/16 80.0 1.90 3.40
MSG 160219C00085000 C 02/19/16 85.0 1.10 4.30
MSG 160219C00090000 C 02/19/16 90.0 0.50 3.30
MSG 160219C00095000 C 02/19/16 95.0 0.25 2.55
MSG 160219C00100000 C 02/19/16 100.0 0.00 2.00
MSG 160219C00105000 C 02/19/16 105.0 0.00 1.65
MSG 160219C00110000 C 02/19/16 110.0 0.00 1.35
MSG 160219C00115000 C 02/19/16 115.0 0.00 1.20
MSG 160219C00120000 C 02/19/16 120.0 0.00 1.05
MSG 160219C00125000 C 02/19/16 125.0 0.00 1.05
MSG 160219P00045000 P 02/19/16 45.0 0.05 0.95
MSG 160219P00050000 P 02/19/16 50.0 0.00 1.30
MSG 160219P00055000 P 02/19/16 55.0 0.20 2.25
MSG 160219P00060000 P 02/19/16 60.0 1.35 3.60
MSG 160219P00065000 P 02/19/16 65.0 2.50 4.10
MSG 160219P00070000 P 02/19/16 70.0 4.30 6.30
MSG 160219P00075000 P 02/19/16 75.0 7.20 9.20
MSG 160219P00080000 P 02/19/16 80.0 10.10 12.60
MSG 160219P00085000 P 02/19/16 85.0 13.70 17.00
MSG 160219P00090000 P 02/19/16 90.0 19.00 21.40
MSG 160219P00095000 P 02/19/16 95.0 23.80 26.20
MSG 160219P00100000 P 02/19/16 100.0 28.60 32.00
MSG 160219P00105000 P 02/19/16 105.0 32.50 37.00
MSG 160219P00110000 P 02/19/16 110.0 37.50 41.90
MSG 160219P00115000 P 02/19/16 115.0 42.40 46.90
MSG 160219P00120000 P 02/19/16 120.0 47.20 51.80
MSG 160219P00125000 P 02/19/16 125.0 52.30 56.80

OPRA data is delayed 15 minutes.