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 17 2014 5:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSG 141018C00030000 C 10/18/14 30.0 30.80 34.30
MSG 141018C00035000 C 10/18/14 35.0 26.40 29.40
MSG 141018C00040000 C 10/18/14 40.0 21.40 24.20
MSG 141018C00045000 C 10/18/14 45.0 15.80 19.40
MSG 141018C00050000 C 10/18/14 50.0 10.80 14.30
MSG 141018C00055000 C 10/18/14 55.0 6.60 8.80
MSG 141018C00060000 C 10/18/14 60.0 2.10 3.80
MSG 141018C00065000 C 10/18/14 65.0 0.00 0.45
MSG 141018C00070000 C 10/18/14 70.0 0.00 0.45
MSG 141018C00075000 C 10/18/14 75.0 0.00 0.45
MSG 141018C00080000 C 10/18/14 80.0 0.00 0.45
MSG 141018C00085000 C 10/18/14 85.0 0.00 0.45
MSG 141018C00090000 C 10/18/14 90.0 0.00 0.45
MSG 141018P00030000 P 10/18/14 30.0 0.00 0.50
MSG 141018P00035000 P 10/18/14 35.0 0.00 0.45
MSG 141018P00040000 P 10/18/14 40.0 0.00 0.45
MSG 141018P00045000 P 10/18/14 45.0 0.00 0.45
MSG 141018P00050000 P 10/18/14 50.0 0.00 0.45
MSG 141018P00055000 P 10/18/14 55.0 0.00 0.45
MSG 141018P00060000 P 10/18/14 60.0 0.00 0.45
MSG 141018P00065000 P 10/18/14 65.0 1.55 2.90
MSG 141018P00070000 P 10/18/14 70.0 6.20 8.00
MSG 141018P00075000 P 10/18/14 75.0 10.70 14.20
MSG 141018P00080000 P 10/18/14 80.0 16.00 18.60
MSG 141018P00085000 P 10/18/14 85.0 21.00 23.60
MSG 141018P00090000 P 10/18/14 90.0 26.10 28.10
MSG 141122C00030000 C 11/22/14 30.0 31.50 34.00
MSG 141122C00035000 C 11/22/14 35.0 26.50 29.10
MSG 141122C00040000 C 11/22/14 40.0 21.50 23.80
MSG 141122C00045000 C 11/22/14 45.0 16.60 19.10
MSG 141122C00050000 C 11/22/14 50.0 12.20 14.00
MSG 141122C00055000 C 11/22/14 55.0 7.50 9.30
MSG 141122C00060000 C 11/22/14 60.0 4.30 4.70
MSG 141122C00065000 C 11/22/14 65.0 1.60 1.85
MSG 141122C00070000 C 11/22/14 70.0 0.30 0.80
MSG 141122C00075000 C 11/22/14 75.0 0.00 0.35
MSG 141122C00080000 C 11/22/14 80.0 0.00 0.50
MSG 141122C00085000 C 11/22/14 85.0 0.00 0.50
MSG 141122P00030000 P 11/22/14 30.0 0.00 0.50
MSG 141122P00035000 P 11/22/14 35.0 0.00 0.15
MSG 141122P00040000 P 11/22/14 40.0 0.00 0.50
MSG 141122P00045000 P 11/22/14 45.0 0.00 0.50
MSG 141122P00050000 P 11/22/14 50.0 0.05 0.60
MSG 141122P00055000 P 11/22/14 55.0 0.35 0.75
MSG 141122P00060000 P 11/22/14 60.0 1.35 1.60
MSG 141122P00065000 P 11/22/14 65.0 3.30 3.80
MSG 141122P00070000 P 11/22/14 70.0 6.80 8.50
MSG 141122P00075000 P 11/22/14 75.0 11.30 13.20
MSG 141122P00080000 P 11/22/14 80.0 16.20 18.10
MSG 141122P00085000 P 11/22/14 85.0 20.70 23.00
MSG 150220C00030000 C 02/20/15 30.0 31.10 34.60
MSG 150220C00035000 C 02/20/15 35.0 26.50 29.40
MSG 150220C00040000 C 02/20/15 40.0 21.60 24.50
MSG 150220C00045000 C 02/20/15 45.0 16.70 20.00
MSG 150220C00050000 C 02/20/15 50.0 12.60 15.30
MSG 150220C00055000 C 02/20/15 55.0 8.20 10.10
MSG 150220C00060000 C 02/20/15 60.0 5.20 6.20
MSG 150220C00065000 C 02/20/15 65.0 2.60 3.50
MSG 150220C00070000 C 02/20/15 70.0 1.00 1.80
MSG 150220C00075000 C 02/20/15 75.0 0.45 1.05
MSG 150220C00080000 C 02/20/15 80.0 0.15 0.75
MSG 150220C00085000 C 02/20/15 85.0 0.00 0.75
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 0.15 0.80
MSG 150220P00050000 P 02/20/15 50.0 0.40 1.15
MSG 150220P00055000 P 02/20/15 55.0 0.90 1.55
MSG 150220P00060000 P 02/20/15 60.0 2.35 3.10
MSG 150220P00065000 P 02/20/15 65.0 4.70 5.20
MSG 150220P00070000 P 02/20/15 70.0 7.90 9.30
MSG 150220P00075000 P 02/20/15 75.0 11.90 13.60
MSG 150220P00080000 P 02/20/15 80.0 16.30 19.40
MSG 150220P00085000 P 02/20/15 85.0 20.90 23.80
MSG 150515C00035000 C 05/15/15 35.0 26.10 29.60
MSG 150515C00040000 C 05/15/15 40.0 21.40 25.10
MSG 150515C00045000 C 05/15/15 45.0 16.70 20.40
MSG 150515C00050000 C 05/15/15 50.0 13.10 15.00
MSG 150515C00055000 C 05/15/15 55.0 9.10 11.00
MSG 150515C00060000 C 05/15/15 60.0 6.00 7.50
MSG 150515C00065000 C 05/15/15 65.0 3.50 4.90
MSG 150515C00070000 C 05/15/15 70.0 1.90 2.80
MSG 150515C00075000 C 05/15/15 75.0 0.95 2.05
MSG 150515C00080000 C 05/15/15 80.0 0.40 1.30
MSG 150515C00085000 C 05/15/15 85.0 0.15 1.00
MSG 150515C00090000 C 05/15/15 90.0 0.00 0.90
MSG 150515C00095000 C 05/15/15 95.0 0.00 1.00
MSG 150515P00035000 P 05/15/15 35.0 0.00 0.50
MSG 150515P00040000 P 05/15/15 40.0 0.15 0.55
MSG 150515P00045000 P 05/15/15 45.0 0.30 0.95
MSG 150515P00050000 P 05/15/15 50.0 0.80 1.65
MSG 150515P00055000 P 05/15/15 55.0 1.65 2.75
MSG 150515P00060000 P 05/15/15 60.0 3.30 4.00
MSG 150515P00065000 P 05/15/15 65.0 5.70 7.00
MSG 150515P00070000 P 05/15/15 70.0 8.70 10.70
MSG 150515P00075000 P 05/15/15 75.0 12.40 14.60
MSG 150515P00080000 P 05/15/15 80.0 16.70 19.90
MSG 150515P00085000 P 05/15/15 85.0 21.20 23.70
MSG 150515P00090000 P 05/15/15 90.0 25.30 28.60
MSG 150515P00095000 P 05/15/15 95.0 30.60 33.50

OPRA data is delayed 15 minutes.