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 (2015-05-08)Premium Content

Madison Square Garden Company (MSG)
As of May 6 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSG 150515C00035000 C 05/15/15 35.0 46.10 50.40
MSG 150515C00040000 C 05/15/15 40.0 41.10 45.60
MSG 150515C00045000 C 05/15/15 45.0 36.10 40.40
MSG 150515C00050000 C 05/15/15 50.0 31.10 35.60
MSG 150515C00055000 C 05/15/15 55.0 27.60 29.50
MSG 150515C00060000 C 05/15/15 60.0 22.40 25.40
MSG 150515C00065000 C 05/15/15 65.0 17.60 19.50
MSG 150515C00070000 C 05/15/15 70.0 12.60 14.50
MSG 150515C00075000 C 05/15/15 75.0 7.70 9.80
MSG 150515C00080000 C 05/15/15 80.0 2.70 5.00
MSG 150515C00085000 C 05/15/15 85.0 0.35 0.55
MSG 150515C00090000 C 05/15/15 90.0 0.00 0.45
MSG 150515C00095000 C 05/15/15 95.0 0.00 0.40
MSG 150515C00100000 C 05/15/15 100.0 0.00 0.40
MSG 150515C00105000 C 05/15/15 105.0 0.00 0.40
MSG 150515C00110000 C 05/15/15 110.0 0.00 0.40
MSG 150515C00115000 C 05/15/15 115.0 0.00 0.40
MSG 150515P00035000 P 05/15/15 35.0 0.00 0.40
MSG 150515P00040000 P 05/15/15 40.0 0.00 0.40
MSG 150515P00045000 P 05/15/15 45.0 0.00 0.40
MSG 150515P00050000 P 05/15/15 50.0 0.00 0.40
MSG 150515P00055000 P 05/15/15 55.0 0.00 0.40
MSG 150515P00060000 P 05/15/15 60.0 0.00 0.40
MSG 150515P00065000 P 05/15/15 65.0 0.00 0.40
MSG 150515P00070000 P 05/15/15 70.0 0.00 0.40
MSG 150515P00075000 P 05/15/15 75.0 0.00 0.40
MSG 150515P00080000 P 05/15/15 80.0 0.00 0.45
MSG 150515P00085000 P 05/15/15 85.0 1.80 2.60
MSG 150515P00090000 P 05/15/15 90.0 5.20 7.50
MSG 150515P00095000 P 05/15/15 95.0 10.00 12.60
MSG 150515P00100000 P 05/15/15 100.0 14.70 17.90
MSG 150515P00105000 P 05/15/15 105.0 19.60 23.60
MSG 150515P00110000 P 05/15/15 110.0 24.30 28.00
MSG 150515P00115000 P 05/15/15 115.0 29.50 32.90
MSG 150619C00045000 C 06/19/15 45.0 37.60 39.50
MSG 150619C00050000 C 06/19/15 50.0 31.80 35.10
MSG 150619C00055000 C 06/19/15 55.0 27.50 29.70
MSG 150619C00060000 C 06/19/15 60.0 22.20 25.70
MSG 150619C00065000 C 06/19/15 65.0 17.50 19.70
MSG 150619C00070000 C 06/19/15 70.0 12.40 15.00
MSG 150619C00075000 C 06/19/15 75.0 7.40 9.70
MSG 150619C00080000 C 06/19/15 80.0 3.30 5.60
MSG 150619C00085000 C 06/19/15 85.0 1.30 1.60
MSG 150619C00090000 C 06/19/15 90.0 0.15 0.60
MSG 150619C00095000 C 06/19/15 95.0 0.00 0.50
MSG 150619C00100000 C 06/19/15 100.0 0.00 0.45
MSG 150619C00105000 C 06/19/15 105.0 0.00 0.45
MSG 150619C00110000 C 06/19/15 110.0 0.00 0.40
MSG 150619C00115000 C 06/19/15 115.0 0.00 0.40
MSG 150619C00120000 C 06/19/15 120.0 0.00 0.40
MSG 150619P00045000 P 06/19/15 45.0 0.00 0.40
MSG 150619P00050000 P 06/19/15 50.0 0.00 0.40
MSG 150619P00055000 P 06/19/15 55.0 0.00 0.40
MSG 150619P00060000 P 06/19/15 60.0 0.00 0.40
MSG 150619P00065000 P 06/19/15 65.0 0.00 0.40
MSG 150619P00070000 P 06/19/15 70.0 0.00 0.40
MSG 150619P00075000 P 06/19/15 75.0 0.00 0.45
MSG 150619P00080000 P 06/19/15 80.0 0.70 1.00
MSG 150619P00085000 P 06/19/15 85.0 2.80 3.20
MSG 150619P00090000 P 06/19/15 90.0 6.00 7.80
MSG 150619P00095000 P 06/19/15 95.0 10.70 12.50
MSG 150619P00100000 P 06/19/15 100.0 15.20 17.70
MSG 150619P00105000 P 06/19/15 105.0 20.00 23.30
MSG 150619P00110000 P 06/19/15 110.0 25.00 28.20
MSG 150619P00115000 P 06/19/15 115.0 29.50 33.00
MSG 150619P00120000 P 06/19/15 120.0 35.30 37.40
MSG 150821C00040000 C 08/21/15 40.0 41.20 45.80
MSG 150821C00045000 C 08/21/15 45.0 36.90 40.40
MSG 150821C00050000 C 08/21/15 50.0 31.20 35.80
MSG 150821C00055000 C 08/21/15 55.0 26.60 30.70
MSG 150821C00060000 C 08/21/15 60.0 21.40 25.80
MSG 150821C00065000 C 08/21/15 65.0 16.60 20.70
MSG 150821C00070000 C 08/21/15 70.0 12.90 15.60
MSG 150821C00075000 C 08/21/15 75.0 8.70 10.90
MSG 150821C00080000 C 08/21/15 80.0 5.30 5.90
MSG 150821C00085000 C 08/21/15 85.0 2.65 3.20
MSG 150821C00090000 C 08/21/15 90.0 1.15 1.65
MSG 150821C00095000 C 08/21/15 95.0 0.30 0.80
MSG 150821C00100000 C 08/21/15 100.0 0.00 0.50
MSG 150821C00105000 C 08/21/15 105.0 0.00 0.50
MSG 150821C00110000 C 08/21/15 110.0 0.00 0.50
MSG 150821C00115000 C 08/21/15 115.0 0.00 0.50
MSG 150821P00040000 P 08/21/15 40.0 0.00 0.45
MSG 150821P00045000 P 08/21/15 45.0 0.00 0.45
MSG 150821P00050000 P 08/21/15 50.0 0.00 0.45
MSG 150821P00055000 P 08/21/15 55.0 0.00 0.45
MSG 150821P00060000 P 08/21/15 60.0 0.00 0.45
MSG 150821P00065000 P 08/21/15 65.0 0.00 0.50
MSG 150821P00070000 P 08/21/15 70.0 0.05 0.55
MSG 150821P00075000 P 08/21/15 75.0 0.50 1.00
MSG 150821P00080000 P 08/21/15 80.0 1.85 2.35
MSG 150821P00085000 P 08/21/15 85.0 4.10 4.80
MSG 150821P00090000 P 08/21/15 90.0 6.20 8.50
MSG 150821P00095000 P 08/21/15 95.0 10.90 12.70
MSG 150821P00100000 P 08/21/15 100.0 14.50 18.70
MSG 150821P00105000 P 08/21/15 105.0 20.20 23.40
MSG 150821P00110000 P 08/21/15 110.0 24.30 28.90
MSG 150821P00115000 P 08/21/15 115.0 29.70 33.50
MSG 151120C00040000 C 11/20/15 40.0 41.40 45.80
MSG 151120C00045000 C 11/20/15 45.0 36.40 40.80
MSG 151120C00050000 C 11/20/15 50.0 31.50 35.80
MSG 151120C00055000 C 11/20/15 55.0 26.40 30.80
MSG 151120C00060000 C 11/20/15 60.0 21.70 26.00
MSG 151120C00065000 C 11/20/15 65.0 17.50 20.30
MSG 151120C00070000 C 11/20/15 70.0 13.70 15.90
MSG 151120C00075000 C 11/20/15 75.0 9.70 11.70
MSG 151120C00080000 C 11/20/15 80.0 6.70 7.30
MSG 151120C00085000 C 11/20/15 85.0 4.00 4.70
MSG 151120C00090000 C 11/20/15 90.0 2.20 2.85
MSG 151120C00095000 C 11/20/15 95.0 1.25 1.65
MSG 151120C00100000 C 11/20/15 100.0 0.55 1.55
MSG 151120C00105000 C 11/20/15 105.0 0.10 1.30
MSG 151120C00110000 C 11/20/15 110.0 0.00 1.25
MSG 151120C00115000 C 11/20/15 115.0 0.00 0.50
MSG 151120P00040000 P 11/20/15 40.0 0.00 0.50
MSG 151120P00045000 P 11/20/15 45.0 0.00 0.50
MSG 151120P00050000 P 11/20/15 50.0 0.00 0.50
MSG 151120P00055000 P 11/20/15 55.0 0.00 0.50
MSG 151120P00060000 P 11/20/15 60.0 0.00 0.50
MSG 151120P00065000 P 11/20/15 65.0 0.15 0.65
MSG 151120P00070000 P 11/20/15 70.0 0.55 1.40
MSG 151120P00075000 P 11/20/15 75.0 1.35 1.95
MSG 151120P00080000 P 11/20/15 80.0 2.95 3.70
MSG 151120P00085000 P 11/20/15 85.0 5.10 6.00
MSG 151120P00090000 P 11/20/15 90.0 8.40 9.20
MSG 151120P00095000 P 11/20/15 95.0 11.50 13.10
MSG 151120P00100000 P 11/20/15 100.0 15.90 18.20
MSG 151120P00105000 P 11/20/15 105.0 20.60 22.60
MSG 151120P00110000 P 11/20/15 110.0 24.50 28.70
MSG 151120P00115000 P 11/20/15 115.0 30.50 32.50

OPRA data is delayed 15 minutes.