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 27 2015 12:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSG 150619C00045000 C 06/19/15 45.0 39.10 43.60
MSG 150619C00050000 C 06/19/15 50.0 35.40 37.60
MSG 150619C00055000 C 06/19/15 55.0 30.40 32.90
MSG 150619C00060000 C 06/19/15 60.0 25.50 27.60
MSG 150619C00065000 C 06/19/15 65.0 20.50 22.60
MSG 150619C00070000 C 06/19/15 70.0 15.50 17.60
MSG 150619C00075000 C 06/19/15 75.0 10.50 12.60
MSG 150619C00080000 C 06/19/15 80.0 5.60 7.60
MSG 150619C00085000 C 06/19/15 85.0 2.05 2.45
MSG 150619C00090000 C 06/19/15 90.0 0.05 0.40
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 0.45
MSG 150619C00115000 C 06/19/15 115.0 0.00 0.45
MSG 150619C00120000 C 06/19/15 120.0 0.00 0.45
MSG 150619P00045000 P 06/19/15 45.0 0.00 0.45
MSG 150619P00050000 P 06/19/15 50.0 0.00 0.45
MSG 150619P00055000 P 06/19/15 55.0 0.00 0.45
MSG 150619P00060000 P 06/19/15 60.0 0.00 0.45
MSG 150619P00065000 P 06/19/15 65.0 0.00 0.45
MSG 150619P00070000 P 06/19/15 70.0 0.00 0.45
MSG 150619P00075000 P 06/19/15 75.0 0.00 0.45
MSG 150619P00080000 P 06/19/15 80.0 0.00 0.50
MSG 150619P00085000 P 06/19/15 85.0 0.65 1.15
MSG 150619P00090000 P 06/19/15 90.0 3.40 4.40
MSG 150619P00095000 P 06/19/15 95.0 8.10 9.60
MSG 150619P00100000 P 06/19/15 100.0 12.50 14.60
MSG 150619P00105000 P 06/19/15 105.0 18.00 19.20
MSG 150619P00110000 P 06/19/15 110.0 22.50 24.60
MSG 150619P00115000 P 06/19/15 115.0 28.00 29.20
MSG 150619P00120000 P 06/19/15 120.0 32.50 34.60
MSG 150717C00045000 C 07/17/15 45.0 40.50 42.60
MSG 150717C00050000 C 07/17/15 50.0 35.50 37.60
MSG 150717C00055000 C 07/17/15 55.0 30.50 32.60
MSG 150717C00060000 C 07/17/15 60.0 25.90 27.10
MSG 150717C00065000 C 07/17/15 65.0 20.50 22.60
MSG 150717C00070000 C 07/17/15 70.0 15.50 17.60
MSG 150717C00075000 C 07/17/15 75.0 10.60 12.70
MSG 150717C00080000 C 07/17/15 80.0 6.20 7.40
MSG 150717C00085000 C 07/17/15 85.0 2.70 3.30
MSG 150717C00090000 C 07/17/15 90.0 0.65 1.15
MSG 150717C00095000 C 07/17/15 95.0 0.00 0.50
MSG 150717C00100000 C 07/17/15 100.0 0.00 0.50
MSG 150717C00105000 C 07/17/15 105.0 0.00 0.50
MSG 150717C00110000 C 07/17/15 110.0 0.00 0.45
MSG 150717C00115000 C 07/17/15 115.0 0.00 0.45
MSG 150717C00120000 C 07/17/15 120.0 0.00 0.45
MSG 150717C00125000 C 07/17/15 125.0 0.00 0.45
MSG 150717P00045000 P 07/17/15 45.0 0.00 0.45
MSG 150717P00050000 P 07/17/15 50.0 0.00 0.45
MSG 150717P00055000 P 07/17/15 55.0 0.00 0.45
MSG 150717P00060000 P 07/17/15 60.0 0.00 0.45
MSG 150717P00065000 P 07/17/15 65.0 0.00 0.45
MSG 150717P00070000 P 07/17/15 70.0 0.00 0.45
MSG 150717P00075000 P 07/17/15 75.0 0.00 0.50
MSG 150717P00080000 P 07/17/15 80.0 0.05 0.55
MSG 150717P00085000 P 07/17/15 85.0 1.30 1.75
MSG 150717P00090000 P 07/17/15 90.0 3.30 5.30
MSG 150717P00095000 P 07/17/15 95.0 8.20 9.60
MSG 150717P00100000 P 07/17/15 100.0 12.50 14.60
MSG 150717P00105000 P 07/17/15 105.0 17.50 19.60
MSG 150717P00110000 P 07/17/15 110.0 23.00 24.60
MSG 150717P00115000 P 07/17/15 115.0 27.50 29.60
MSG 150717P00120000 P 07/17/15 120.0 33.00 34.60
MSG 150717P00125000 P 07/17/15 125.0 38.00 39.20
MSG 150821C00040000 C 08/21/15 40.0 44.20 48.60
MSG 150821C00045000 C 08/21/15 45.0 39.20 43.60
MSG 150821C00050000 C 08/21/15 50.0 35.10 38.10
MSG 150821C00055000 C 08/21/15 55.0 30.10 33.20
MSG 150821C00060000 C 08/21/15 60.0 25.10 28.20
MSG 150821C00065000 C 08/21/15 65.0 20.10 23.20
MSG 150821C00070000 C 08/21/15 70.0 14.90 17.70
MSG 150821C00075000 C 08/21/15 75.0 11.30 12.70
MSG 150821C00080000 C 08/21/15 80.0 6.60 8.30
MSG 150821C00085000 C 08/21/15 85.0 3.70 4.40
MSG 150821C00090000 C 08/21/15 90.0 1.55 1.95
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 0.50
MSG 150821P00045000 P 08/21/15 45.0 0.00 0.50
MSG 150821P00050000 P 08/21/15 50.0 0.00 0.50
MSG 150821P00055000 P 08/21/15 55.0 0.00 0.50
MSG 150821P00060000 P 08/21/15 60.0 0.05 0.50
MSG 150821P00065000 P 08/21/15 65.0 0.00 0.50
MSG 150821P00070000 P 08/21/15 70.0 0.00 0.50
MSG 150821P00075000 P 08/21/15 75.0 0.15 0.60
MSG 150821P00080000 P 08/21/15 80.0 0.85 1.25
MSG 150821P00085000 P 08/21/15 85.0 2.30 2.80
MSG 150821P00090000 P 08/21/15 90.0 4.90 5.70
MSG 150821P00095000 P 08/21/15 95.0 8.10 10.10
MSG 150821P00100000 P 08/21/15 100.0 12.70 14.80
MSG 150821P00105000 P 08/21/15 105.0 16.80 20.40
MSG 150821P00110000 P 08/21/15 110.0 22.00 25.90
MSG 150821P00115000 P 08/21/15 115.0 27.70 29.50
MSG 151120C00040000 C 11/20/15 40.0 45.70 47.80
MSG 151120C00045000 C 11/20/15 45.0 40.70 42.80
MSG 151120C00050000 C 11/20/15 50.0 35.70 37.80
MSG 151120C00055000 C 11/20/15 55.0 30.70 32.90
MSG 151120C00060000 C 11/20/15 60.0 25.10 28.60
MSG 151120C00065000 C 11/20/15 65.0 20.90 23.00
MSG 151120C00070000 C 11/20/15 70.0 16.50 17.70
MSG 151120C00075000 C 11/20/15 75.0 11.90 13.70
MSG 151120C00080000 C 11/20/15 80.0 8.40 9.80
MSG 151120C00085000 C 11/20/15 85.0 5.20 6.10
MSG 151120C00090000 C 11/20/15 90.0 2.95 3.80
MSG 151120C00095000 C 11/20/15 95.0 1.50 2.35
MSG 151120C00100000 C 11/20/15 100.0 0.35 1.00
MSG 151120C00105000 C 11/20/15 105.0 0.05 0.60
MSG 151120C00110000 C 11/20/15 110.0 0.00 0.50
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 0.00 0.50
MSG 151120P00070000 P 11/20/15 70.0 0.25 0.70
MSG 151120P00075000 P 11/20/15 75.0 0.30 1.35
MSG 151120P00080000 P 11/20/15 80.0 1.90 2.40
MSG 151120P00085000 P 11/20/15 85.0 3.50 4.00
MSG 151120P00090000 P 11/20/15 90.0 6.10 7.30
MSG 151120P00095000 P 11/20/15 95.0 8.80 11.10
MSG 151120P00100000 P 11/20/15 100.0 13.60 15.00
MSG 151120P00105000 P 11/20/15 105.0 17.80 19.90
MSG 151120P00110000 P 11/20/15 110.0 21.70 25.90
MSG 151120P00115000 P 11/20/15 115.0 27.70 29.70

OPRA data is delayed 15 minutes.