Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSG 180518C00150000 C May 18, 2018 150.0 93.80 96.80
MSG 180518C00155000 C May 18, 2018 155.0 88.90 91.30
MSG 180518C00160000 C May 18, 2018 160.0 82.80 86.30
MSG 180518C00165000 C May 18, 2018 165.0 78.60 81.40
MSG 180518C00170000 C May 18, 2018 170.0 73.80 76.30
MSG 180518C00175000 C May 18, 2018 175.0 68.80 71.10
MSG 180518C00180000 C May 18, 2018 180.0 62.90 66.60
MSG 180518C00185000 C May 18, 2018 185.0 58.00 62.00
MSG 180518C00190000 C May 18, 2018 190.0 54.00 56.40
MSG 180518C00195000 C May 18, 2018 195.0 49.00 52.30
MSG 180518C00200000 C May 18, 2018 200.0 44.10 46.20
MSG 180518C00210000 C May 18, 2018 210.0 34.60 36.30
MSG 180518C00220000 C May 18, 2018 220.0 25.40 26.10
MSG 180518C00230000 C May 18, 2018 230.0 16.40 17.10
MSG 180518C00240000 C May 18, 2018 240.0 8.90 9.40
MSG 180518C00250000 C May 18, 2018 250.0 3.90 4.30
MSG 180518C00260000 C May 18, 2018 260.0 1.50 1.70
MSG 180518C00270000 C May 18, 2018 270.0 0.40 0.60
MSG 180518C00280000 C May 18, 2018 280.0 0.00 1.55
MSG 180518C00290000 C May 18, 2018 290.0 0.00 0.20
MSG 180518C00300000 C May 18, 2018 300.0 0.00 0.15
MSG 180518C00310000 C May 18, 2018 310.0 0.00 0.15
MSG 180518C00320000 C May 18, 2018 320.0 0.00 0.15
MSG 180518C00330000 C May 18, 2018 330.0 0.00 0.10
MSG 180518P00150000 P May 18, 2018 150.0 0.00 0.10
MSG 180518P00155000 P May 18, 2018 155.0 0.00 0.10
MSG 180518P00160000 P May 18, 2018 160.0 0.00 0.10
MSG 180518P00165000 P May 18, 2018 165.0 0.00 0.10
MSG 180518P00170000 P May 18, 2018 170.0 0.00 0.10
MSG 180518P00175000 P May 18, 2018 175.0 0.00 0.10
MSG 180518P00180000 P May 18, 2018 180.0 0.00 1.50
MSG 180518P00185000 P May 18, 2018 185.0 0.00 0.15
MSG 180518P00190000 P May 18, 2018 190.0 0.00 0.15
MSG 180518P00195000 P May 18, 2018 195.0 0.10 0.20
MSG 180518P00200000 P May 18, 2018 200.0 0.10 0.20
MSG 180518P00210000 P May 18, 2018 210.0 0.05 0.35
MSG 180518P00220000 P May 18, 2018 220.0 0.55 0.75
MSG 180518P00230000 P May 18, 2018 230.0 1.50 1.70
MSG 180518P00240000 P May 18, 2018 240.0 3.90 4.30
MSG 180518P00250000 P May 18, 2018 250.0 8.30 9.70
MSG 180518P00260000 P May 18, 2018 260.0 16.10 16.90
MSG 180518P00270000 P May 18, 2018 270.0 25.20 25.90
MSG 180518P00280000 P May 18, 2018 280.0 34.40 36.50
MSG 180518P00290000 P May 18, 2018 290.0 44.10 47.70
MSG 180518P00300000 P May 18, 2018 300.0 53.70 57.70
MSG 180518P00310000 P May 18, 2018 310.0 63.60 67.50
MSG 180518P00320000 P May 18, 2018 320.0 73.40 76.60
MSG 180518P00330000 P May 18, 2018 330.0 83.90 87.60
MSG 180817C00145000 C Aug 17, 2018 145.0 99.30 102.40
MSG 180817C00150000 C Aug 17, 2018 150.0 94.80 97.50
MSG 180817C00155000 C Aug 17, 2018 155.0 89.70 92.40
MSG 180817C00160000 C Aug 17, 2018 160.0 84.80 87.60
MSG 180817C00165000 C Aug 17, 2018 165.0 79.40 83.30
MSG 180817C00170000 C Aug 17, 2018 170.0 75.20 78.80
MSG 180817C00175000 C Aug 17, 2018 175.0 70.30 74.00
MSG 180817C00180000 C Aug 17, 2018 180.0 65.30 67.70
MSG 180817C00185000 C Aug 17, 2018 185.0 59.70 63.80
MSG 180817C00190000 C Aug 17, 2018 190.0 55.50 58.10
MSG 180817C00195000 C Aug 17, 2018 195.0 51.70 54.50
MSG 180817C00200000 C Aug 17, 2018 200.0 46.50 49.70
MSG 180817C00210000 C Aug 17, 2018 210.0 37.90 38.70
MSG 180817C00220000 C Aug 17, 2018 220.0 29.30 30.00
MSG 180817C00230000 C Aug 17, 2018 230.0 21.40 22.20
MSG 180817C00240000 C Aug 17, 2018 240.0 14.80 15.40
MSG 180817C00250000 C Aug 17, 2018 250.0 9.50 10.10
MSG 180817C00260000 C Aug 17, 2018 260.0 5.80 6.20
MSG 180817C00270000 C Aug 17, 2018 270.0 3.20 3.60
MSG 180817C00280000 C Aug 17, 2018 280.0 1.65 1.95
MSG 180817C00290000 C Aug 17, 2018 290.0 0.75 1.05
MSG 180817C00300000 C Aug 17, 2018 300.0 0.40 0.60
MSG 180817C00310000 C Aug 17, 2018 310.0 0.20 0.40
MSG 180817C00320000 C Aug 17, 2018 320.0 0.10 0.25
MSG 180817P00145000 P Aug 17, 2018 145.0 0.00 0.40
MSG 180817P00150000 P Aug 17, 2018 150.0 0.00 0.25
MSG 180817P00155000 P Aug 17, 2018 155.0 0.00 0.25
MSG 180817P00160000 P Aug 17, 2018 160.0 0.05 0.25
MSG 180817P00165000 P Aug 17, 2018 165.0 0.00 2.05
MSG 180817P00170000 P Aug 17, 2018 170.0 0.15 0.40
MSG 180817P00175000 P Aug 17, 2018 175.0 0.20 0.45
MSG 180817P00180000 P Aug 17, 2018 180.0 0.30 0.55
MSG 180817P00185000 P Aug 17, 2018 185.0 0.35 0.65
MSG 180817P00190000 P Aug 17, 2018 190.0 0.50 0.80
MSG 180817P00195000 P Aug 17, 2018 195.0 0.65 0.95
MSG 180817P00200000 P Aug 17, 2018 200.0 0.05 2.45
MSG 180817P00210000 P Aug 17, 2018 210.0 1.60 1.90
MSG 180817P00220000 P Aug 17, 2018 220.0 2.85 3.20
MSG 180817P00230000 P Aug 17, 2018 230.0 5.00 5.40
MSG 180817P00240000 P Aug 17, 2018 240.0 8.30 8.60
MSG 180817P00250000 P Aug 17, 2018 250.0 13.00 13.40
MSG 180817P00260000 P Aug 17, 2018 260.0 19.10 19.80
MSG 180817P00270000 P Aug 17, 2018 270.0 26.80 27.50
MSG 180817P00280000 P Aug 17, 2018 280.0 35.50 36.30
MSG 180817P00290000 P Aug 17, 2018 290.0 44.00 46.70
MSG 180817P00300000 P Aug 17, 2018 300.0 53.70 57.80
MSG 180817P00310000 P Aug 17, 2018 310.0 63.50 67.00
MSG 180817P00320000 P Aug 17, 2018 320.0 73.80 77.80
MSG 181116C00165000 C Nov 16, 2018 165.0 81.40 85.30
MSG 181116C00170000 C Nov 16, 2018 170.0 76.40 80.90
MSG 181116C00175000 C Nov 16, 2018 175.0 72.70 75.50
MSG 181116C00180000 C Nov 16, 2018 180.0 66.80 71.50
MSG 181116C00185000 C Nov 16, 2018 185.0 63.00 66.40
MSG 181116C00190000 C Nov 16, 2018 190.0 58.50 61.70
MSG 181116C00195000 C Nov 16, 2018 195.0 54.10 56.00
MSG 181116C00200000 C Nov 16, 2018 200.0 49.50 53.00
MSG 181116C00210000 C Nov 16, 2018 210.0 40.90 42.70
MSG 181116C00220000 C Nov 16, 2018 220.0 32.50 36.50
MSG 181116C00230000 C Nov 16, 2018 230.0 24.40 27.40
MSG 181116C00240000 C Nov 16, 2018 240.0 18.70 22.10
MSG 181116C00250000 C Nov 16, 2018 250.0 14.50 16.80
MSG 181116C00260000 C Nov 16, 2018 260.0 10.30 10.80
MSG 181116C00270000 C Nov 16, 2018 270.0 7.00 7.60
MSG 181116C00280000 C Nov 16, 2018 280.0 3.20 5.50
MSG 181116C00290000 C Nov 16, 2018 290.0 2.90 4.30
MSG 181116C00300000 C Nov 16, 2018 300.0 0.60 2.95
MSG 181116C00310000 C Nov 16, 2018 310.0 0.60 2.85
MSG 181116C00320000 C Nov 16, 2018 320.0 0.45 2.60
MSG 181116C00330000 C Nov 16, 2018 330.0 0.20 2.50
MSG 181116C00340000 C Nov 16, 2018 340.0 0.20 2.50
MSG 181116C00350000 C Nov 16, 2018 350.0 0.35 0.65
MSG 181116C00360000 C Nov 16, 2018 360.0 0.00 2.80
MSG 181116C00370000 C Nov 16, 2018 370.0 0.00 0.55
MSG 181116P00165000 P Nov 16, 2018 165.0 0.50 2.65
MSG 181116P00170000 P Nov 16, 2018 170.0 0.60 2.65
MSG 181116P00175000 P Nov 16, 2018 175.0 0.75 2.75
MSG 181116P00180000 P Nov 16, 2018 180.0 0.95 2.85
MSG 181116P00185000 P Nov 16, 2018 185.0 1.20 2.95
MSG 181116P00190000 P Nov 16, 2018 190.0 1.45 3.20
MSG 181116P00195000 P Nov 16, 2018 195.0 1.85 3.80
MSG 181116P00200000 P Nov 16, 2018 200.0 2.30 3.90
MSG 181116P00210000 P Nov 16, 2018 210.0 3.50 5.40
MSG 181116P00220000 P Nov 16, 2018 220.0 5.20 6.90
MSG 181116P00230000 P Nov 16, 2018 230.0 7.00 9.30
MSG 181116P00240000 P Nov 16, 2018 240.0 11.60 13.30
MSG 181116P00250000 P Nov 16, 2018 250.0 16.10 17.80
MSG 181116P00260000 P Nov 16, 2018 260.0 21.70 23.30
MSG 181116P00270000 P Nov 16, 2018 270.0 28.40 31.50
MSG 181116P00280000 P Nov 16, 2018 280.0 36.40 39.30
MSG 181116P00290000 P Nov 16, 2018 290.0 45.30 48.20
MSG 181116P00300000 P Nov 16, 2018 300.0 53.20 57.30
MSG 181116P00310000 P Nov 16, 2018 310.0 63.00 66.80
MSG 181116P00320000 P Nov 16, 2018 320.0 73.10 76.70
MSG 181116P00330000 P Nov 16, 2018 330.0 83.00 86.80
MSG 181116P00340000 P Nov 16, 2018 340.0 93.10 96.90
MSG 181116P00350000 P Nov 16, 2018 350.0 103.80 106.70
MSG 181116P00360000 P Nov 16, 2018 360.0 113.80 116.70
MSG 181116P00370000 P Nov 16, 2018 370.0 123.70 126.60
MSG 181221C00155000 C Dec 21, 2018 155.0 91.70 94.90
MSG 181221C00160000 C Dec 21, 2018 160.0 87.20 90.00
MSG 181221C00165000 C Dec 21, 2018 165.0 81.50 85.20
MSG 181221C00170000 C Dec 21, 2018 170.0 77.20 81.50
MSG 181221C00175000 C Dec 21, 2018 175.0 74.10 75.00
MSG 181221C00180000 C Dec 21, 2018 180.0 69.40 70.30
MSG 181221C00185000 C Dec 21, 2018 185.0 64.80 65.70
MSG 181221C00190000 C Dec 21, 2018 190.0 60.20 61.10
MSG 181221C00195000 C Dec 21, 2018 195.0 55.70 56.60
MSG 181221C00200000 C Dec 21, 2018 200.0 51.30 52.20
MSG 181221C00210000 C Dec 21, 2018 210.0 42.90 43.80
MSG 181221C00220000 C Dec 21, 2018 220.0 35.10 35.90
MSG 181221C00230000 C Dec 21, 2018 230.0 27.90 28.70
MSG 181221C00240000 C Dec 21, 2018 240.0 21.50 22.20
MSG 181221C00250000 C Dec 21, 2018 250.0 14.70 17.40
MSG 181221C00260000 C Dec 21, 2018 260.0 11.70 12.30
MSG 181221C00270000 C Dec 21, 2018 270.0 8.20 8.80
MSG 181221C00280000 C Dec 21, 2018 280.0 5.60 6.10
MSG 181221C00290000 C Dec 21, 2018 290.0 3.60 4.10
MSG 181221C00300000 C Dec 21, 2018 300.0 0.95 3.20
MSG 181221C00310000 C Dec 21, 2018 310.0 1.35 1.80
MSG 181221C00320000 C Dec 21, 2018 320.0 0.75 1.20
MSG 181221C00330000 C Dec 21, 2018 330.0 0.45 2.60
MSG 181221C00340000 C Dec 21, 2018 340.0 0.20 2.50
MSG 181221C00350000 C Dec 21, 2018 350.0 0.05 2.55
MSG 181221C00360000 C Dec 21, 2018 360.0 0.00 2.50
MSG 181221P00155000 P Dec 21, 2018 155.0 0.70 1.00
MSG 181221P00160000 P Dec 21, 2018 160.0 0.80 1.05
MSG 181221P00165000 P Dec 21, 2018 165.0 0.95 1.20
MSG 181221P00170000 P Dec 21, 2018 170.0 1.15 1.40
MSG 181221P00175000 P Dec 21, 2018 175.0 0.20 3.10
MSG 181221P00180000 P Dec 21, 2018 180.0 1.55 1.85
MSG 181221P00185000 P Dec 21, 2018 185.0 1.85 2.20
MSG 181221P00190000 P Dec 21, 2018 190.0 2.25 2.65
MSG 181221P00195000 P Dec 21, 2018 195.0 2.70 3.10
MSG 181221P00200000 P Dec 21, 2018 200.0 3.20 3.60
MSG 181221P00210000 P Dec 21, 2018 210.0 4.50 5.00
MSG 181221P00220000 P Dec 21, 2018 220.0 6.50 7.00
MSG 181221P00230000 P Dec 21, 2018 230.0 9.20 9.70
MSG 181221P00240000 P Dec 21, 2018 240.0 12.70 13.20
MSG 181221P00250000 P Dec 21, 2018 250.0 17.20 17.80
MSG 181221P00260000 P Dec 21, 2018 260.0 22.90 23.50
MSG 181221P00270000 P Dec 21, 2018 270.0 29.60 30.30
MSG 181221P00280000 P Dec 21, 2018 280.0 37.20 38.10
MSG 181221P00290000 P Dec 21, 2018 290.0 45.80 46.70
MSG 181221P00300000 P Dec 21, 2018 300.0 53.60 57.50
MSG 181221P00310000 P Dec 21, 2018 310.0 63.10 66.70
MSG 181221P00320000 P Dec 21, 2018 320.0 73.00 77.20
MSG 181221P00330000 P Dec 21, 2018 330.0 83.00 87.40
MSG 181221P00340000 P Dec 21, 2018 340.0 93.10 97.50
MSG 181221P00350000 P Dec 21, 2018 350.0 103.00 106.80
MSG 181221P00360000 P Dec 21, 2018 360.0 113.10 117.40
OPRA data is delayed 15 minutes.