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 (2017-05-05)Premium Content

Madison Square Garden Company New (MSG)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSG 170616C00140000 C 06/16/17 140.0 53.50 58.40
MSG 170616C00145000 C 06/16/17 145.0 48.50 53.30
MSG 170616C00150000 C 06/16/17 150.0 43.50 48.30
MSG 170616C00155000 C 06/16/17 155.0 38.50 43.30
MSG 170616C00160000 C 06/16/17 160.0 33.50 38.30
MSG 170616C00165000 C 06/16/17 165.0 28.50 33.30
MSG 170616C00170000 C 06/16/17 170.0 23.50 28.30
MSG 170616C00175000 C 06/16/17 175.0 18.50 23.30
MSG 170616C00180000 C 06/16/17 180.0 13.60 18.10
MSG 170616C00185000 C 06/16/17 185.0 10.40 12.30
MSG 170616C00190000 C 06/16/17 190.0 6.50 8.10
MSG 170616C00195000 C 06/16/17 195.0 3.40 4.70
MSG 170616C00200000 C 06/16/17 200.0 1.55 2.45
MSG 170616C00210000 C 06/16/17 210.0 0.10 0.45
MSG 170616C00220000 C 06/16/17 220.0 0.00 0.30
MSG 170616C00230000 C 06/16/17 230.0 0.00 2.65
MSG 170616C00240000 C 06/16/17 240.0 0.00 2.50
MSG 170616C00250000 C 06/16/17 250.0 0.00 2.60
MSG 170616C00260000 C 06/16/17 260.0 0.00 2.55
MSG 170616C00270000 C 06/16/17 270.0 0.00 2.55
MSG 170616C00280000 C 06/16/17 280.0 0.00 5.00
MSG 170616C00290000 C 06/16/17 290.0 0.00 5.00
MSG 170616C00300000 C 06/16/17 300.0 0.00 2.45
MSG 170616P00140000 P 06/16/17 140.0 0.00 2.60
MSG 170616P00145000 P 06/16/17 145.0 0.00 5.00
MSG 170616P00150000 P 06/16/17 150.0 0.00 2.55
MSG 170616P00155000 P 06/16/17 155.0 0.00 5.00
MSG 170616P00160000 P 06/16/17 160.0 0.00 2.65
MSG 170616P00165000 P 06/16/17 165.0 0.00 2.65
MSG 170616P00170000 P 06/16/17 170.0 0.00 0.25
MSG 170616P00175000 P 06/16/17 175.0 0.00 0.35
MSG 170616P00180000 P 06/16/17 180.0 0.05 0.45
MSG 170616P00185000 P 06/16/17 185.0 0.50 0.95
MSG 170616P00190000 P 06/16/17 190.0 1.15 1.95
MSG 170616P00195000 P 06/16/17 195.0 2.80 4.00
MSG 170616P00200000 P 06/16/17 200.0 5.60 7.10
MSG 170616P00210000 P 06/16/17 210.0 12.20 17.00
MSG 170616P00220000 P 06/16/17 220.0 22.10 27.00
MSG 170616P00230000 P 06/16/17 230.0 32.10 37.00
MSG 170616P00240000 P 06/16/17 240.0 42.10 47.00
MSG 170616P00250000 P 06/16/17 250.0 52.10 57.00
MSG 170616P00260000 P 06/16/17 260.0 62.10 67.00
MSG 170616P00270000 P 06/16/17 270.0 72.10 77.00
MSG 170616P00280000 P 06/16/17 280.0 82.10 87.00
MSG 170616P00290000 P 06/16/17 290.0 92.10 97.00
MSG 170616P00300000 P 06/16/17 300.0 102.10 107.00
MSG 170721C00150000 C 07/21/17 150.0 43.60 48.50
MSG 170721C00155000 C 07/21/17 155.0 38.60 43.40
MSG 170721C00160000 C 07/21/17 160.0 33.60 38.40
MSG 170721C00165000 C 07/21/17 165.0 28.60 33.40
MSG 170721C00170000 C 07/21/17 170.0 24.00 28.80
MSG 170721C00175000 C 07/21/17 175.0 19.20 24.00
MSG 170721C00180000 C 07/21/17 180.0 16.10 18.00
MSG 170721C00185000 C 07/21/17 185.0 12.10 14.10
MSG 170721C00190000 C 07/21/17 190.0 8.60 10.20
MSG 170721C00195000 C 07/21/17 195.0 5.80 7.20
MSG 170721C00200000 C 07/21/17 200.0 3.70 5.10
MSG 170721C00210000 C 07/21/17 210.0 1.15 2.00
MSG 170721C00220000 C 07/21/17 220.0 0.20 0.70
MSG 170721C00230000 C 07/21/17 230.0 0.00 0.40
MSG 170721C00240000 C 07/21/17 240.0 0.00 2.70
MSG 170721C00250000 C 07/21/17 250.0 0.00 2.65
MSG 170721C00260000 C 07/21/17 260.0 0.00 2.65
MSG 170721C00270000 C 07/21/17 270.0 0.00 2.60
MSG 170721C00280000 C 07/21/17 280.0 0.00 2.65
MSG 170721C00290000 C 07/21/17 290.0 0.00 2.55
MSG 170721P00150000 P 07/21/17 150.0 0.00 2.75
MSG 170721P00155000 P 07/21/17 155.0 0.00 0.30
MSG 170721P00160000 P 07/21/17 160.0 0.00 0.30
MSG 170721P00165000 P 07/21/17 165.0 0.00 0.35
MSG 170721P00170000 P 07/21/17 170.0 0.15 0.65
MSG 170721P00175000 P 07/21/17 175.0 0.40 1.00
MSG 170721P00180000 P 07/21/17 180.0 1.00 1.50
MSG 170721P00185000 P 07/21/17 185.0 1.75 2.50
MSG 170721P00190000 P 07/21/17 190.0 3.00 4.00
MSG 170721P00195000 P 07/21/17 195.0 4.90 6.10
MSG 170721P00200000 P 07/21/17 200.0 7.60 9.00
MSG 170721P00210000 P 07/21/17 210.0 14.80 16.60
MSG 170721P00220000 P 07/21/17 220.0 22.60 27.50
MSG 170721P00230000 P 07/21/17 230.0 32.10 37.00
MSG 170721P00240000 P 07/21/17 240.0 42.20 47.00
MSG 170721P00250000 P 07/21/17 250.0 52.20 57.00
MSG 170721P00260000 P 07/21/17 260.0 62.20 67.00
MSG 170721P00270000 P 07/21/17 270.0 72.20 77.00
MSG 170721P00280000 P 07/21/17 280.0 82.20 87.00
MSG 170721P00290000 P 07/21/17 290.0 92.20 97.00
MSG 170818C00125000 C 08/18/17 125.0 68.50 73.50
MSG 170818C00130000 C 08/18/17 130.0 63.50 68.30
MSG 170818C00135000 C 08/18/17 135.0 58.50 63.30
MSG 170818C00140000 C 08/18/17 140.0 53.60 58.50
MSG 170818C00145000 C 08/18/17 145.0 48.70 53.50
MSG 170818C00150000 C 08/18/17 150.0 44.00 48.80
MSG 170818C00155000 C 08/18/17 155.0 39.00 43.80
MSG 170818C00160000 C 08/18/17 160.0 34.10 38.90
MSG 170818C00165000 C 08/18/17 165.0 29.30 34.00
MSG 170818C00170000 C 08/18/17 170.0 25.00 29.10
MSG 170818C00175000 C 08/18/17 175.0 21.60 23.50
MSG 170818C00180000 C 08/18/17 180.0 17.50 19.50
MSG 170818C00185000 C 08/18/17 185.0 13.70 15.40
MSG 170818C00190000 C 08/18/17 190.0 10.50 12.00
MSG 170818C00195000 C 08/18/17 195.0 7.70 9.10
MSG 170818C00200000 C 08/18/17 200.0 5.60 6.70
MSG 170818C00210000 C 08/18/17 210.0 2.50 3.40
MSG 170818C00220000 C 08/18/17 220.0 0.90 1.75
MSG 170818C00230000 C 08/18/17 230.0 0.15 0.95
MSG 170818C00240000 C 08/18/17 240.0 0.00 0.55
MSG 170818C00250000 C 08/18/17 250.0 0.00 0.30
MSG 170818P00125000 P 08/18/17 125.0 0.00 2.95
MSG 170818P00130000 P 08/18/17 130.0 0.00 3.00
MSG 170818P00135000 P 08/18/17 135.0 0.05 3.00
MSG 170818P00140000 P 08/18/17 140.0 0.10 3.00
MSG 170818P00145000 P 08/18/17 145.0 0.10 0.35
MSG 170818P00150000 P 08/18/17 150.0 0.00 0.40
MSG 170818P00155000 P 08/18/17 155.0 0.00 0.55
MSG 170818P00160000 P 08/18/17 160.0 0.20 0.70
MSG 170818P00165000 P 08/18/17 165.0 0.35 0.95
MSG 170818P00170000 P 08/18/17 170.0 0.60 1.35
MSG 170818P00175000 P 08/18/17 175.0 1.00 1.95
MSG 170818P00180000 P 08/18/17 180.0 1.85 2.75
MSG 170818P00185000 P 08/18/17 185.0 3.00 3.90
MSG 170818P00190000 P 08/18/17 190.0 4.50 5.50
MSG 170818P00195000 P 08/18/17 195.0 6.60 7.90
MSG 170818P00200000 P 08/18/17 200.0 9.30 10.70
MSG 170818P00210000 P 08/18/17 210.0 15.30 17.70
MSG 170818P00220000 P 08/18/17 220.0 24.10 26.30
MSG 170818P00230000 P 08/18/17 230.0 32.20 37.00
MSG 170818P00240000 P 08/18/17 240.0 42.20 47.00
MSG 170818P00250000 P 08/18/17 250.0 52.20 57.00
MSG 171117C00150000 C 11/17/17 150.0 44.50 49.40
MSG 171117C00155000 C 11/17/17 155.0 40.00 44.80
MSG 171117C00160000 C 11/17/17 160.0 35.50 40.30
MSG 171117C00165000 C 11/17/17 165.0 32.40 35.10
MSG 171117C00170000 C 11/17/17 170.0 27.80 31.10
MSG 171117C00175000 C 11/17/17 175.0 24.00 27.00
MSG 171117C00180000 C 11/17/17 180.0 20.20 23.10
MSG 171117C00185000 C 11/17/17 185.0 16.80 19.60
MSG 171117C00190000 C 11/17/17 190.0 13.90 16.40
MSG 171117C00195000 C 11/17/17 195.0 11.30 13.50
MSG 171117C00200000 C 11/17/17 200.0 9.00 10.80
MSG 171117C00210000 C 11/17/17 210.0 5.50 7.20
MSG 171117C00220000 C 11/17/17 220.0 3.10 4.40
MSG 171117C00230000 C 11/17/17 230.0 1.55 3.00
MSG 171117C00240000 C 11/17/17 240.0 0.65 1.95
MSG 171117C00250000 C 11/17/17 250.0 0.20 1.30
MSG 171117C00260000 C 11/17/17 260.0 0.00 0.90
MSG 171117C00270000 C 11/17/17 270.0 0.00 0.55
MSG 171117C00280000 C 11/17/17 280.0 0.00 0.40
MSG 171117C00290000 C 11/17/17 290.0 0.00 3.80
MSG 171117P00150000 P 11/17/17 150.0 0.10 1.15
MSG 171117P00155000 P 11/17/17 155.0 0.30 1.50
MSG 171117P00160000 P 11/17/17 160.0 0.70 1.90
MSG 171117P00165000 P 11/17/17 165.0 1.15 2.45
MSG 171117P00170000 P 11/17/17 170.0 1.80 3.20
MSG 171117P00175000 P 11/17/17 175.0 2.75 3.50
MSG 171117P00180000 P 11/17/17 180.0 3.90 5.40
MSG 171117P00185000 P 11/17/17 185.0 5.40 7.00
MSG 171117P00190000 P 11/17/17 190.0 7.20 8.90
MSG 171117P00195000 P 11/17/17 195.0 9.30 11.20
MSG 171117P00200000 P 11/17/17 200.0 11.90 14.00
MSG 171117P00210000 P 11/17/17 210.0 18.40 20.40
MSG 171117P00220000 P 11/17/17 220.0 25.30 28.00
MSG 171117P00230000 P 11/17/17 230.0 34.20 36.70
MSG 171117P00240000 P 11/17/17 240.0 42.50 47.30
MSG 171117P00250000 P 11/17/17 250.0 52.00 56.80
MSG 171117P00260000 P 11/17/17 260.0 61.70 66.50
MSG 171117P00270000 P 11/17/17 270.0 71.70 76.50
MSG 171117P00280000 P 11/17/17 280.0 81.70 86.50
MSG 171117P00290000 P 11/17/17 290.0 91.60 96.50

OPRA data is delayed 15 minutes.