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 (2017-02-03)Premium Content

Madison Square Garden Company New (MSG)
As of Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSG 170421C00125000 C 04/21/17 125.0 75.00 79.00
MSG 170421C00130000 C 04/21/17 130.0 70.00 74.00
MSG 170421C00135000 C 04/21/17 135.0 65.00 69.00
MSG 170421C00140000 C 04/21/17 140.0 60.00 64.00
MSG 170421C00145000 C 04/21/17 145.0 55.00 59.00
MSG 170421C00150000 C 04/21/17 150.0 50.00 53.90
MSG 170421C00155000 C 04/21/17 155.0 44.50 48.50
MSG 170421C00160000 C 04/21/17 160.0 39.50 43.60
MSG 170421C00165000 C 04/21/17 165.0 34.50 38.60
MSG 170421C00170000 C 04/21/17 170.0 30.00 33.70
MSG 170421C00175000 C 04/21/17 175.0 25.00 29.00
MSG 170421C00180000 C 04/21/17 180.0 20.50 24.30
MSG 170421C00185000 C 04/21/17 185.0 17.30 19.20
MSG 170421C00190000 C 04/21/17 190.0 13.50 14.70
MSG 170421C00195000 C 04/21/17 195.0 9.90 11.20
MSG 170421C00200000 C 04/21/17 200.0 6.90 8.40
MSG 170421C00210000 C 04/21/17 210.0 2.70 4.10
MSG 170421C00220000 C 04/21/17 220.0 1.55 2.10
MSG 170421C00230000 C 04/21/17 230.0 0.65 0.95
MSG 170421C00240000 C 04/21/17 240.0 0.20 0.60
MSG 170421C00250000 C 04/21/17 250.0 0.00 0.45
MSG 170421P00125000 P 04/21/17 125.0 0.00 1.75
MSG 170421P00130000 P 04/21/17 130.0 0.00 1.75
MSG 170421P00135000 P 04/21/17 135.0 0.00 1.75
MSG 170421P00140000 P 04/21/17 140.0 0.00 1.75
MSG 170421P00145000 P 04/21/17 145.0 0.00 1.75
MSG 170421P00150000 P 04/21/17 150.0 0.00 1.75
MSG 170421P00155000 P 04/21/17 155.0 0.00 1.75
MSG 170421P00160000 P 04/21/17 160.0 0.00 0.35
MSG 170421P00165000 P 04/21/17 165.0 0.00 0.40
MSG 170421P00170000 P 04/21/17 170.0 0.20 0.40
MSG 170421P00175000 P 04/21/17 175.0 0.25 0.65
MSG 170421P00180000 P 04/21/17 180.0 0.65 1.00
MSG 170421P00185000 P 04/21/17 185.0 1.10 1.85
MSG 170421P00190000 P 04/21/17 190.0 1.95 3.00
MSG 170421P00195000 P 04/21/17 195.0 3.30 4.50
MSG 170421P00200000 P 04/21/17 200.0 5.20 6.70
MSG 170421P00210000 P 04/21/17 210.0 11.10 12.90
MSG 170421P00220000 P 04/21/17 220.0 19.00 20.80
MSG 170421P00230000 P 04/21/17 230.0 27.00 30.00
MSG 170421P00240000 P 04/21/17 240.0 36.50 40.50
MSG 170421P00250000 P 04/21/17 250.0 46.50 50.50
MSG 170519C00125000 C 05/19/17 125.0 75.00 79.50
MSG 170519C00130000 C 05/19/17 130.0 70.00 74.50
MSG 170519C00135000 C 05/19/17 135.0 65.00 69.50
MSG 170519C00140000 C 05/19/17 140.0 60.50 64.50
MSG 170519C00145000 C 05/19/17 145.0 55.50 59.50
MSG 170519C00150000 C 05/19/17 150.0 50.50 54.50
MSG 170519C00155000 C 05/19/17 155.0 45.50 49.50
MSG 170519C00160000 C 05/19/17 160.0 40.50 44.80
MSG 170519C00165000 C 05/19/17 165.0 36.00 40.00
MSG 170519C00170000 C 05/19/17 170.0 31.00 35.50
MSG 170519C00175000 C 05/19/17 175.0 28.00 29.00
MSG 170519C00180000 C 05/19/17 180.0 23.70 24.80
MSG 170519C00185000 C 05/19/17 185.0 19.60 20.90
MSG 170519C00190000 C 05/19/17 190.0 16.20 18.10
MSG 170519C00195000 C 05/19/17 195.0 13.00 14.20
MSG 170519C00200000 C 05/19/17 200.0 10.20 10.80
MSG 170519C00210000 C 05/19/17 210.0 6.10 8.60
MSG 170519C00220000 C 05/19/17 220.0 3.40 4.30
MSG 170519C00230000 C 05/19/17 230.0 1.75 2.50
MSG 170519C00240000 C 05/19/17 240.0 0.80 1.45
MSG 170519C00250000 C 05/19/17 250.0 0.35 0.90
MSG 170519P00125000 P 05/19/17 125.0 0.00 1.75
MSG 170519P00130000 P 05/19/17 130.0 0.00 1.75
MSG 170519P00135000 P 05/19/17 135.0 0.00 0.50
MSG 170519P00140000 P 05/19/17 140.0 0.00 0.50
MSG 170519P00145000 P 05/19/17 145.0 0.00 0.55
MSG 170519P00150000 P 05/19/17 150.0 0.10 0.65
MSG 170519P00155000 P 05/19/17 155.0 0.25 0.75
MSG 170519P00160000 P 05/19/17 160.0 0.40 1.00
MSG 170519P00165000 P 05/19/17 165.0 0.65 1.25
MSG 170519P00170000 P 05/19/17 170.0 1.05 1.65
MSG 170519P00175000 P 05/19/17 175.0 1.60 2.35
MSG 170519P00180000 P 05/19/17 180.0 2.15 3.20
MSG 170519P00185000 P 05/19/17 185.0 3.00 4.00
MSG 170519P00190000 P 05/19/17 190.0 4.30 6.00
MSG 170519P00195000 P 05/19/17 195.0 6.10 7.80
MSG 170519P00200000 P 05/19/17 200.0 8.00 10.10
MSG 170519P00210000 P 05/19/17 210.0 13.60 15.50
MSG 170519P00220000 P 05/19/17 220.0 20.70 23.10
MSG 170519P00230000 P 05/19/17 230.0 29.00 31.50
MSG 170519P00240000 P 05/19/17 240.0 37.00 41.00
MSG 170519P00250000 P 05/19/17 250.0 46.00 50.50
MSG 170818C00125000 C 08/18/17 125.0 75.10 80.00
MSG 170818C00130000 C 08/18/17 130.0 70.10 74.90
MSG 170818C00135000 C 08/18/17 135.0 65.10 69.90
MSG 170818C00140000 C 08/18/17 140.0 60.10 65.00
MSG 170818C00145000 C 08/18/17 145.0 55.60 60.40
MSG 170818C00150000 C 08/18/17 150.0 51.50 56.00
MSG 170818C00155000 C 08/18/17 155.0 47.00 51.00
MSG 170818C00160000 C 08/18/17 160.0 42.50 46.50
MSG 170818C00165000 C 08/18/17 165.0 38.10 40.90
MSG 170818C00170000 C 08/18/17 170.0 34.70 36.30
MSG 170818C00175000 C 08/18/17 175.0 30.30 32.50
MSG 170818C00180000 C 08/18/17 180.0 26.60 28.60
MSG 170818C00185000 C 08/18/17 185.0 23.00 25.00
MSG 170818C00190000 C 08/18/17 190.0 19.70 23.20
MSG 170818C00195000 C 08/18/17 195.0 16.70 20.00
MSG 170818C00200000 C 08/18/17 200.0 14.00 16.20
MSG 170818C00210000 C 08/18/17 210.0 9.70 11.50
MSG 170818C00220000 C 08/18/17 220.0 6.30 7.80
MSG 170818C00230000 C 08/18/17 230.0 4.20 5.40
MSG 170818C00240000 C 08/18/17 240.0 2.45 3.70
MSG 170818C00250000 C 08/18/17 250.0 1.30 2.45
MSG 170818P00125000 P 08/18/17 125.0 0.00 0.50
MSG 170818P00130000 P 08/18/17 130.0 0.05 0.60
MSG 170818P00135000 P 08/18/17 135.0 0.10 0.75
MSG 170818P00140000 P 08/18/17 140.0 0.25 0.90
MSG 170818P00145000 P 08/18/17 145.0 0.40 1.10
MSG 170818P00150000 P 08/18/17 150.0 0.60 1.35
MSG 170818P00155000 P 08/18/17 155.0 1.15 1.70
MSG 170818P00160000 P 08/18/17 160.0 1.55 2.15
MSG 170818P00165000 P 08/18/17 165.0 2.05 2.70
MSG 170818P00170000 P 08/18/17 170.0 2.70 3.40
MSG 170818P00175000 P 08/18/17 175.0 3.50 4.20
MSG 170818P00180000 P 08/18/17 180.0 4.60 5.50
MSG 170818P00185000 P 08/18/17 185.0 5.60 6.80
MSG 170818P00190000 P 08/18/17 190.0 7.20 8.50
MSG 170818P00195000 P 08/18/17 195.0 9.20 10.40
MSG 170818P00200000 P 08/18/17 200.0 11.40 13.40
MSG 170818P00210000 P 08/18/17 210.0 16.90 18.90
MSG 170818P00220000 P 08/18/17 220.0 23.50 25.80
MSG 170818P00230000 P 08/18/17 230.0 31.10 33.60
MSG 170818P00240000 P 08/18/17 240.0 39.50 42.20
MSG 170818P00250000 P 08/18/17 250.0 48.30 51.10
MSG 171117C00150000 C 11/17/17 150.0 53.00 57.30
MSG 171117C00155000 C 11/17/17 155.0 48.50 52.70
MSG 171117C00160000 C 11/17/17 160.0 44.60 47.40
MSG 171117C00165000 C 11/17/17 165.0 40.50 43.10
MSG 171117C00170000 C 11/17/17 170.0 36.20 39.10
MSG 171117C00175000 C 11/17/17 175.0 32.50 35.20
MSG 171117C00180000 C 11/17/17 180.0 29.20 31.50
MSG 171117C00185000 C 11/17/17 185.0 25.90 28.00
MSG 171117C00190000 C 11/17/17 190.0 22.50 24.70
MSG 171117C00195000 C 11/17/17 195.0 20.10 21.70
MSG 171117C00200000 C 11/17/17 200.0 17.40 19.00
MSG 171117C00210000 C 11/17/17 210.0 12.90 14.30
MSG 171117C00220000 C 11/17/17 220.0 9.30 10.70
MSG 171117C00230000 C 11/17/17 230.0 6.60 8.00
MSG 171117C00240000 C 11/17/17 240.0 4.60 5.90
MSG 171117C00250000 C 11/17/17 250.0 3.10 4.40
MSG 171117C00260000 C 11/17/17 260.0 2.00 3.20
MSG 171117C00270000 C 11/17/17 270.0 1.25 2.30
MSG 171117C00280000 C 11/17/17 280.0 0.75 1.70
MSG 171117C00290000 C 11/17/17 290.0 0.40 1.35
MSG 171117P00150000 P 11/17/17 150.0 1.40 2.35
MSG 171117P00155000 P 11/17/17 155.0 1.85 2.90
MSG 171117P00160000 P 11/17/17 160.0 2.50 3.50
MSG 171117P00165000 P 11/17/17 165.0 3.20 4.30
MSG 171117P00170000 P 11/17/17 170.0 4.20 5.20
MSG 171117P00175000 P 11/17/17 175.0 5.30 6.30
MSG 171117P00180000 P 11/17/17 180.0 6.60 7.60
MSG 171117P00185000 P 11/17/17 185.0 8.10 9.10
MSG 171117P00190000 P 11/17/17 190.0 9.50 10.90
MSG 171117P00195000 P 11/17/17 195.0 11.70 13.60
MSG 171117P00200000 P 11/17/17 200.0 13.70 15.80
MSG 171117P00210000 P 11/17/17 210.0 19.10 21.20
MSG 171117P00220000 P 11/17/17 220.0 25.60 27.90
MSG 171117P00230000 P 11/17/17 230.0 32.80 35.40
MSG 171117P00240000 P 11/17/17 240.0 40.90 43.60
MSG 171117P00250000 P 11/17/17 250.0 49.50 52.30
MSG 171117P00260000 P 11/17/17 260.0 58.50 61.40
MSG 171117P00270000 P 11/17/17 270.0 67.20 71.00
MSG 171117P00280000 P 11/17/17 280.0 76.50 80.50
MSG 171117P00290000 P 11/17/17 290.0 86.30 90.50

OPRA data is delayed 15 minutes.