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 (2014-11-07)Premium Content

Madison Square Garden Company (MSG)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSG 150220C00030000 C 02/20/15 30.0 42.30 46.80
MSG 150220C00035000 C 02/20/15 35.0 37.30 41.70
MSG 150220C00040000 C 02/20/15 40.0 32.30 36.90
MSG 150220C00045000 C 02/20/15 45.0 27.30 31.70
MSG 150220C00050000 C 02/20/15 50.0 22.50 26.70
MSG 150220C00055000 C 02/20/15 55.0 17.50 21.70
MSG 150220C00060000 C 02/20/15 60.0 12.60 17.00
MSG 150220C00065000 C 02/20/15 65.0 7.70 11.70
MSG 150220C00070000 C 02/20/15 70.0 3.40 7.10
MSG 150220C00075000 C 02/20/15 75.0 1.80 2.40
MSG 150220C00080000 C 02/20/15 80.0 0.25 1.20
MSG 150220C00085000 C 02/20/15 85.0 0.00 0.55
MSG 150220C00090000 C 02/20/15 90.0 0.00 0.50
MSG 150220C00095000 C 02/20/15 95.0 0.00 0.50
MSG 150220C00100000 C 02/20/15 100.0 0.00 1.00
MSG 150220P00030000 P 02/20/15 30.0 0.00 0.50
MSG 150220P00035000 P 02/20/15 35.0 0.00 0.50
MSG 150220P00040000 P 02/20/15 40.0 0.00 0.50
MSG 150220P00045000 P 02/20/15 45.0 0.00 1.00
MSG 150220P00050000 P 02/20/15 50.0 0.00 1.00
MSG 150220P00055000 P 02/20/15 55.0 0.00 0.50
MSG 150220P00060000 P 02/20/15 60.0 0.00 0.50
MSG 150220P00065000 P 02/20/15 65.0 0.00 0.55
MSG 150220P00070000 P 02/20/15 70.0 0.40 1.20
MSG 150220P00075000 P 02/20/15 75.0 2.30 2.80
MSG 150220P00080000 P 02/20/15 80.0 4.50 8.00
MSG 150220P00085000 P 02/20/15 85.0 8.50 12.80
MSG 150220P00090000 P 02/20/15 90.0 13.20 17.70
MSG 150220P00095000 P 02/20/15 95.0 18.10 22.60
MSG 150220P00100000 P 02/20/15 100.0 23.30 27.60
MSG 150320C00040000 C 03/20/15 40.0 32.50 36.70
MSG 150320C00045000 C 03/20/15 45.0 27.30 32.00
MSG 150320C00050000 C 03/20/15 50.0 22.40 27.00
MSG 150320C00055000 C 03/20/15 55.0 17.50 22.10
MSG 150320C00060000 C 03/20/15 60.0 12.70 16.90
MSG 150320C00065000 C 03/20/15 65.0 8.00 12.20
MSG 150320C00070000 C 03/20/15 70.0 3.90 8.00
MSG 150320C00075000 C 03/20/15 75.0 1.20 3.50
MSG 150320C00080000 C 03/20/15 80.0 0.00 3.60
MSG 150320C00085000 C 03/20/15 85.0 0.00 1.50
MSG 150320C00090000 C 03/20/15 90.0 0.00 2.85
MSG 150320C00095000 C 03/20/15 95.0 0.00 2.75
MSG 150320C00100000 C 03/20/15 100.0 0.00 1.00
MSG 150320C00105000 C 03/20/15 105.0 0.00 1.00
MSG 150320C00110000 C 03/20/15 110.0 0.00 0.65
MSG 150320P00040000 P 03/20/15 40.0 0.00 0.50
MSG 150320P00045000 P 03/20/15 45.0 0.00 1.00
MSG 150320P00050000 P 03/20/15 50.0 0.00 1.00
MSG 150320P00055000 P 03/20/15 55.0 0.00 0.50
MSG 150320P00060000 P 03/20/15 60.0 0.00 1.00
MSG 150320P00065000 P 03/20/15 65.0 0.00 1.20
MSG 150320P00070000 P 03/20/15 70.0 0.55 2.85
MSG 150320P00075000 P 03/20/15 75.0 1.10 5.70
MSG 150320P00080000 P 03/20/15 80.0 4.80 8.90
MSG 150320P00085000 P 03/20/15 85.0 8.80 13.20
MSG 150320P00090000 P 03/20/15 90.0 13.40 18.00
MSG 150320P00095000 P 03/20/15 95.0 18.30 22.90
MSG 150320P00100000 P 03/20/15 100.0 23.30 27.80
MSG 150320P00105000 P 03/20/15 105.0 28.30 32.70
MSG 150320P00110000 P 03/20/15 110.0 33.30 37.60
MSG 150515C00035000 C 05/15/15 35.0 37.60 41.70
MSG 150515C00040000 C 05/15/15 40.0 32.50 37.00
MSG 150515C00045000 C 05/15/15 45.0 27.50 32.00
MSG 150515C00050000 C 05/15/15 50.0 22.60 27.00
MSG 150515C00055000 C 05/15/15 55.0 17.90 22.00
MSG 150515C00060000 C 05/15/15 60.0 12.90 17.10
MSG 150515C00065000 C 05/15/15 65.0 8.80 13.00
MSG 150515C00070000 C 05/15/15 70.0 6.40 9.20
MSG 150515C00075000 C 05/15/15 75.0 3.20 4.60
MSG 150515C00080000 C 05/15/15 80.0 1.45 2.75
MSG 150515C00085000 C 05/15/15 85.0 0.60 2.20
MSG 150515C00090000 C 05/15/15 90.0 0.00 1.20
MSG 150515C00095000 C 05/15/15 95.0 0.00 0.85
MSG 150515C00100000 C 05/15/15 100.0 0.00 0.50
MSG 150515P00035000 P 05/15/15 35.0 0.00 0.50
MSG 150515P00040000 P 05/15/15 40.0 0.00 0.50
MSG 150515P00045000 P 05/15/15 45.0 0.00 0.50
MSG 150515P00050000 P 05/15/15 50.0 0.00 2.70
MSG 150515P00055000 P 05/15/15 55.0 0.00 1.20
MSG 150515P00060000 P 05/15/15 60.0 0.05 1.15
MSG 150515P00065000 P 05/15/15 65.0 0.75 1.95
MSG 150515P00070000 P 05/15/15 70.0 1.65 2.80
MSG 150515P00075000 P 05/15/15 75.0 3.90 5.00
MSG 150515P00080000 P 05/15/15 80.0 6.90 8.40
MSG 150515P00085000 P 05/15/15 85.0 9.50 13.70
MSG 150515P00090000 P 05/15/15 90.0 13.90 17.90
MSG 150515P00095000 P 05/15/15 95.0 18.40 22.80
MSG 150515P00100000 P 05/15/15 100.0 23.50 27.60
MSG 150821C00040000 C 08/21/15 40.0 32.80 36.70
MSG 150821C00045000 C 08/21/15 45.0 27.60 32.10
MSG 150821C00050000 C 08/21/15 50.0 22.90 27.10
MSG 150821C00055000 C 08/21/15 55.0 18.30 22.10
MSG 150821C00060000 C 08/21/15 60.0 13.80 17.60
MSG 150821C00065000 C 08/21/15 65.0 9.80 14.00
MSG 150821C00070000 C 08/21/15 70.0 6.30 10.60
MSG 150821C00075000 C 08/21/15 75.0 4.20 7.30
MSG 150821C00080000 C 08/21/15 80.0 1.70 5.20
MSG 150821C00085000 C 08/21/15 85.0 0.50 2.80
MSG 150821C00090000 C 08/21/15 90.0 0.40 2.35
MSG 150821C00095000 C 08/21/15 95.0 0.15 1.65
MSG 150821C00100000 C 08/21/15 100.0 0.00 1.60
MSG 150821C00105000 C 08/21/15 105.0 0.00 1.40
MSG 150821C00110000 C 08/21/15 110.0 0.00 0.90
MSG 150821P00040000 P 08/21/15 40.0 0.00 1.40
MSG 150821P00045000 P 08/21/15 45.0 0.00 2.80
MSG 150821P00050000 P 08/21/15 50.0 0.00 1.40
MSG 150821P00055000 P 08/21/15 55.0 0.00 1.35
MSG 150821P00060000 P 08/21/15 60.0 0.25 1.50
MSG 150821P00065000 P 08/21/15 65.0 0.45 2.20
MSG 150821P00070000 P 08/21/15 70.0 1.85 5.00
MSG 150821P00075000 P 08/21/15 75.0 4.80 7.00
MSG 150821P00080000 P 08/21/15 80.0 6.70 11.10
MSG 150821P00085000 P 08/21/15 85.0 10.30 14.70
MSG 150821P00090000 P 08/21/15 90.0 14.50 18.80
MSG 150821P00095000 P 08/21/15 95.0 19.00 23.30
MSG 150821P00100000 P 08/21/15 100.0 23.60 28.00
MSG 150821P00105000 P 08/21/15 105.0 28.40 32.70
MSG 150821P00110000 P 08/21/15 110.0 33.40 37.60

OPRA data is delayed 15 minutes.