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 Sep 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSG 141018C00030000 C 10/18/14 30.0 33.50 37.40
MSG 141018C00035000 C 10/18/14 35.0 28.50 32.80
MSG 141018C00040000 C 10/18/14 40.0 23.60 28.10
MSG 141018C00045000 C 10/18/14 45.0 18.50 22.40
MSG 141018C00050000 C 10/18/14 50.0 13.80 18.20
MSG 141018C00055000 C 10/18/14 55.0 8.60 12.50
MSG 141018C00060000 C 10/18/14 60.0 4.90 7.10
MSG 141018C00065000 C 10/18/14 65.0 1.80 2.10
MSG 141018C00070000 C 10/18/14 70.0 0.15 0.55
MSG 141018C00075000 C 10/18/14 75.0 0.00 0.30
MSG 141018C00080000 C 10/18/14 80.0 0.00 0.50
MSG 141018C00085000 C 10/18/14 85.0 0.00 0.50
MSG 141018C00090000 C 10/18/14 90.0 0.00 0.50
MSG 141018P00030000 P 10/18/14 30.0 0.00 1.75
MSG 141018P00035000 P 10/18/14 35.0 0.00 0.50
MSG 141018P00040000 P 10/18/14 40.0 0.00 0.50
MSG 141018P00045000 P 10/18/14 45.0 0.00 0.50
MSG 141018P00050000 P 10/18/14 50.0 0.00 0.50
MSG 141018P00055000 P 10/18/14 55.0 0.00 0.50
MSG 141018P00060000 P 10/18/14 60.0 0.00 0.35
MSG 141018P00065000 P 10/18/14 65.0 0.90 1.05
MSG 141018P00070000 P 10/18/14 70.0 4.00 5.90
MSG 141018P00075000 P 10/18/14 75.0 7.60 11.60
MSG 141018P00080000 P 10/18/14 80.0 12.60 16.50
MSG 141018P00085000 P 10/18/14 85.0 17.40 21.50
MSG 141018P00090000 P 10/18/14 90.0 23.40 25.80
MSG 141122C00030000 C 11/22/14 30.0 34.30 37.40
MSG 141122C00035000 C 11/22/14 35.0 29.60 31.90
MSG 141122C00040000 C 11/22/14 40.0 24.40 26.80
MSG 141122C00045000 C 11/22/14 45.0 18.80 22.50
MSG 141122C00050000 C 11/22/14 50.0 14.70 16.50
MSG 141122C00055000 C 11/22/14 55.0 9.90 11.60
MSG 141122C00060000 C 11/22/14 60.0 6.20 7.00
MSG 141122C00065000 C 11/22/14 65.0 2.85 3.30
MSG 141122C00070000 C 11/22/14 70.0 0.85 1.35
MSG 141122C00075000 C 11/22/14 75.0 0.25 0.55
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 0.10 0.50
MSG 141122P00055000 P 11/22/14 55.0 0.15 0.55
MSG 141122P00060000 P 11/22/14 60.0 0.75 0.95
MSG 141122P00065000 P 11/22/14 65.0 2.10 2.35
MSG 141122P00070000 P 11/22/14 70.0 5.10 5.80
MSG 141122P00075000 P 11/22/14 75.0 8.70 10.80
MSG 141122P00080000 P 11/22/14 80.0 13.00 16.30
MSG 141122P00085000 P 11/22/14 85.0 18.70 20.60
MSG 150220C00030000 C 02/20/15 30.0 34.20 36.80
MSG 150220C00035000 C 02/20/15 35.0 28.90 33.20
MSG 150220C00040000 C 02/20/15 40.0 23.70 27.70
MSG 150220C00045000 C 02/20/15 45.0 19.00 22.80
MSG 150220C00050000 C 02/20/15 50.0 14.80 16.90
MSG 150220C00055000 C 02/20/15 55.0 10.80 12.40
MSG 150220C00060000 C 02/20/15 60.0 6.40 8.00
MSG 150220C00065000 C 02/20/15 65.0 3.90 4.70
MSG 150220C00070000 C 02/20/15 70.0 2.05 2.80
MSG 150220C00075000 C 02/20/15 75.0 1.00 1.55
MSG 150220C00080000 C 02/20/15 80.0 0.35 1.00
MSG 150220C00085000 C 02/20/15 85.0 0.05 0.65
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 0.05 0.50
MSG 150220P00050000 P 02/20/15 50.0 0.25 0.75
MSG 150220P00055000 P 02/20/15 55.0 0.55 1.20
MSG 150220P00060000 P 02/20/15 60.0 1.60 2.15
MSG 150220P00065000 P 02/20/15 65.0 3.40 3.70
MSG 150220P00070000 P 02/20/15 70.0 6.30 7.40
MSG 150220P00075000 P 02/20/15 75.0 9.70 11.40
MSG 150220P00080000 P 02/20/15 80.0 14.20 16.10
MSG 150220P00085000 P 02/20/15 85.0 18.80 20.80
MSG 150515C00035000 C 05/15/15 35.0 28.80 32.80
MSG 150515C00040000 C 05/15/15 40.0 24.00 27.70
MSG 150515C00045000 C 05/15/15 45.0 19.00 22.90
MSG 150515C00050000 C 05/15/15 50.0 14.30 18.40
MSG 150515C00055000 C 05/15/15 55.0 10.10 14.00
MSG 150515C00060000 C 05/15/15 60.0 6.20 10.30
MSG 150515C00065000 C 05/15/15 65.0 4.10 6.00
MSG 150515C00070000 C 05/15/15 70.0 1.90 3.90
MSG 150515C00075000 C 05/15/15 75.0 0.65 3.70
MSG 150515C00080000 C 05/15/15 80.0 0.00 3.30
MSG 150515C00085000 C 05/15/15 85.0 0.00 2.60
MSG 150515C00090000 C 05/15/15 90.0 0.00 2.20
MSG 150515C00095000 C 05/15/15 95.0 0.00 2.00
MSG 150515P00035000 P 05/15/15 35.0 0.00 1.75
MSG 150515P00040000 P 05/15/15 40.0 0.00 1.85
MSG 150515P00045000 P 05/15/15 45.0 0.00 2.00
MSG 150515P00050000 P 05/15/15 50.0 0.00 2.45
MSG 150515P00055000 P 05/15/15 55.0 0.30 3.40
MSG 150515P00060000 P 05/15/15 60.0 1.20 4.20
MSG 150515P00065000 P 05/15/15 65.0 4.10 5.30
MSG 150515P00070000 P 05/15/15 70.0 6.90 8.10
MSG 150515P00075000 P 05/15/15 75.0 9.40 13.40
MSG 150515P00080000 P 05/15/15 80.0 13.60 17.70
MSG 150515P00085000 P 05/15/15 85.0 18.90 22.10
MSG 150515P00090000 P 05/15/15 90.0 22.30 26.80
MSG 150515P00095000 P 05/15/15 95.0 27.90 31.50

OPRA data is delayed 15 minutes.