Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Madison Square Garden Company New (MSG)
As of Jun 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSG 180720C00175000 C Jul 20, 2018 175.0 102.00 106.50
MSG 180720C00180000 C Jul 20, 2018 180.0 97.10 101.70
MSG 180720C00185000 C Jul 20, 2018 185.0 92.00 96.90
MSG 180720C00190000 C Jul 20, 2018 190.0 87.00 91.80
MSG 180720C00195000 C Jul 20, 2018 195.0 82.00 86.80
MSG 180720C00200000 C Jul 20, 2018 200.0 77.00 81.90
MSG 180720C00210000 C Jul 20, 2018 210.0 67.00 71.80
MSG 180720C00220000 C Jul 20, 2018 220.0 57.00 61.80
MSG 180720C00230000 C Jul 20, 2018 230.0 47.00 51.80
MSG 180720C00240000 C Jul 20, 2018 240.0 38.20 40.90
MSG 180720C00250000 C Jul 20, 2018 250.0 28.40 31.00
MSG 180720C00260000 C Jul 20, 2018 260.0 18.70 21.00
MSG 180720C00270000 C Jul 20, 2018 270.0 10.70 11.90
MSG 180720C00280000 C Jul 20, 2018 280.0 4.60 5.30
MSG 180720C00290000 C Jul 20, 2018 290.0 1.35 1.75
MSG 180720C00300000 C Jul 20, 2018 300.0 0.20 0.50
MSG 180720C00310000 C Jul 20, 2018 310.0 0.00 0.25
MSG 180720C00320000 C Jul 20, 2018 320.0 0.00 0.25
MSG 180720C00330000 C Jul 20, 2018 330.0 0.00 0.25
MSG 180720C00340000 C Jul 20, 2018 340.0 0.00 0.25
MSG 180720C00350000 C Jul 20, 2018 350.0 0.00 0.25
MSG 180720C00360000 C Jul 20, 2018 360.0 0.00 0.25
MSG 180720C00370000 C Jul 20, 2018 370.0 0.00 0.25
MSG 180720C00380000 C Jul 20, 2018 380.0 0.00 0.25
MSG 180720C00390000 C Jul 20, 2018 390.0 0.00 0.25
MSG 180720P00175000 P Jul 20, 2018 175.0 0.00 0.25
MSG 180720P00180000 P Jul 20, 2018 180.0 0.00 0.25
MSG 180720P00185000 P Jul 20, 2018 185.0 0.00 0.25
MSG 180720P00190000 P Jul 20, 2018 190.0 0.00 0.25
MSG 180720P00195000 P Jul 20, 2018 195.0 0.00 0.25
MSG 180720P00200000 P Jul 20, 2018 200.0 0.00 0.25
MSG 180720P00210000 P Jul 20, 2018 210.0 0.00 0.15
MSG 180720P00220000 P Jul 20, 2018 220.0 0.00 0.25
MSG 180720P00230000 P Jul 20, 2018 230.0 0.00 0.25
MSG 180720P00240000 P Jul 20, 2018 240.0 0.00 0.25
MSG 180720P00250000 P Jul 20, 2018 250.0 0.10 0.35
MSG 180720P00260000 P Jul 20, 2018 260.0 0.50 0.85
MSG 180720P00270000 P Jul 20, 2018 270.0 1.85 2.30
MSG 180720P00280000 P Jul 20, 2018 280.0 5.30 6.00
MSG 180720P00290000 P Jul 20, 2018 290.0 11.80 12.80
MSG 180720P00300000 P Jul 20, 2018 300.0 19.70 22.90
MSG 180720P00310000 P Jul 20, 2018 310.0 29.20 33.10
MSG 180720P00320000 P Jul 20, 2018 320.0 39.80 43.10
MSG 180720P00330000 P Jul 20, 2018 330.0 49.10 53.50
MSG 180720P00340000 P Jul 20, 2018 340.0 58.50 63.40
MSG 180720P00350000 P Jul 20, 2018 350.0 68.80 73.50
MSG 180720P00360000 P Jul 20, 2018 360.0 78.80 83.50
MSG 180720P00370000 P Jul 20, 2018 370.0 88.50 93.50
MSG 180720P00380000 P Jul 20, 2018 380.0 98.50 103.50
MSG 180720P00390000 P Jul 20, 2018 390.0 108.50 113.40
MSG 180817C00145000 C Aug 17, 2018 145.0 132.50 137.00
MSG 180817C00150000 C Aug 17, 2018 150.0 127.40 132.00
MSG 180817C00155000 C Aug 17, 2018 155.0 122.20 126.90
MSG 180817C00160000 C Aug 17, 2018 160.0 117.50 122.00
MSG 180817C00165000 C Aug 17, 2018 165.0 112.20 116.90
MSG 180817C00170000 C Aug 17, 2018 170.0 107.50 112.00
MSG 180817C00175000 C Aug 17, 2018 175.0 102.50 107.00
MSG 180817C00180000 C Aug 17, 2018 180.0 97.80 101.90
MSG 180817C00185000 C Aug 17, 2018 185.0 92.50 97.00
MSG 180817C00190000 C Aug 17, 2018 190.0 87.50 92.30
MSG 180817C00195000 C Aug 17, 2018 195.0 82.50 87.40
MSG 180817C00200000 C Aug 17, 2018 200.0 77.90 82.40
MSG 180817C00210000 C Aug 17, 2018 210.0 67.50 72.20
MSG 180817C00220000 C Aug 17, 2018 220.0 57.70 62.50
MSG 180817C00230000 C Aug 17, 2018 230.0 48.00 52.50
MSG 180817C00240000 C Aug 17, 2018 240.0 38.90 41.40
MSG 180817C00250000 C Aug 17, 2018 250.0 30.40 32.50
MSG 180817C00260000 C Aug 17, 2018 260.0 21.80 22.90
MSG 180817C00270000 C Aug 17, 2018 270.0 14.30 15.20
MSG 180817C00280000 C Aug 17, 2018 280.0 8.40 9.10
MSG 180817C00290000 C Aug 17, 2018 290.0 4.30 5.00
MSG 180817C00300000 C Aug 17, 2018 300.0 1.95 2.45
MSG 180817C00310000 C Aug 17, 2018 310.0 0.85 1.15
MSG 180817C00320000 C Aug 17, 2018 320.0 0.30 0.60
MSG 180817P00145000 P Aug 17, 2018 145.0 0.00 0.25
MSG 180817P00150000 P Aug 17, 2018 150.0 0.00 0.25
MSG 180817P00155000 P Aug 17, 2018 155.0 0.00 0.25
MSG 180817P00160000 P Aug 17, 2018 160.0 0.00 0.25
MSG 180817P00165000 P Aug 17, 2018 165.0 0.00 0.25
MSG 180817P00170000 P Aug 17, 2018 170.0 0.00 0.25
MSG 180817P00175000 P Aug 17, 2018 175.0 0.00 0.25
MSG 180817P00180000 P Aug 17, 2018 180.0 0.00 0.25
MSG 180817P00185000 P Aug 17, 2018 185.0 0.00 0.25
MSG 180817P00190000 P Aug 17, 2018 190.0 0.00 0.25
MSG 180817P00195000 P Aug 17, 2018 195.0 0.00 0.25
MSG 180817P00200000 P Aug 17, 2018 200.0 0.00 0.25
MSG 180817P00210000 P Aug 17, 2018 210.0 0.00 0.25
MSG 180817P00220000 P Aug 17, 2018 220.0 0.05 0.35
MSG 180817P00230000 P Aug 17, 2018 230.0 0.15 0.50
MSG 180817P00240000 P Aug 17, 2018 240.0 0.40 0.85
MSG 180817P00250000 P Aug 17, 2018 250.0 1.00 1.45
MSG 180817P00260000 P Aug 17, 2018 260.0 2.20 2.70
MSG 180817P00270000 P Aug 17, 2018 270.0 4.50 5.10
MSG 180817P00280000 P Aug 17, 2018 280.0 8.40 9.20
MSG 180817P00290000 P Aug 17, 2018 290.0 14.30 15.20
MSG 180817P00300000 P Aug 17, 2018 300.0 21.80 23.20
MSG 180817P00310000 P Aug 17, 2018 310.0 29.90 32.80
MSG 180817P00320000 P Aug 17, 2018 320.0 39.30 42.40
MSG 181116C00165000 C Nov 16, 2018 165.0 113.50 118.40
MSG 181116C00170000 C Nov 16, 2018 170.0 108.70 113.40
MSG 181116C00175000 C Nov 16, 2018 175.0 103.50 108.50
MSG 181116C00180000 C Nov 16, 2018 180.0 99.00 103.80
MSG 181116C00185000 C Nov 16, 2018 185.0 94.20 98.10
MSG 181116C00190000 C Nov 16, 2018 190.0 89.40 93.30
MSG 181116C00195000 C Nov 16, 2018 195.0 84.80 88.40
MSG 181116C00200000 C Nov 16, 2018 200.0 79.70 84.10
MSG 181116C00210000 C Nov 16, 2018 210.0 70.00 74.40
MSG 181116C00220000 C Nov 16, 2018 220.0 60.60 64.50
MSG 181116C00230000 C Nov 16, 2018 230.0 51.30 54.60
MSG 181116C00240000 C Nov 16, 2018 240.0 43.60 45.00
MSG 181116C00250000 C Nov 16, 2018 250.0 35.20 36.60
MSG 181116C00260000 C Nov 16, 2018 260.0 27.60 28.90
MSG 181116C00270000 C Nov 16, 2018 270.0 20.90 22.00
MSG 181116C00280000 C Nov 16, 2018 280.0 15.20 16.10
MSG 181116C00290000 C Nov 16, 2018 290.0 10.60 11.50
MSG 181116C00300000 C Nov 16, 2018 300.0 7.10 7.90
MSG 181116C00310000 C Nov 16, 2018 310.0 4.50 5.30
MSG 181116C00320000 C Nov 16, 2018 320.0 2.75 3.50
MSG 181116C00330000 C Nov 16, 2018 330.0 1.50 2.20
MSG 181116C00340000 C Nov 16, 2018 340.0 0.80 1.40
MSG 181116C00350000 C Nov 16, 2018 350.0 0.35 1.00
MSG 181116C00360000 C Nov 16, 2018 360.0 0.15 0.70
MSG 181116C00370000 C Nov 16, 2018 370.0 0.05 0.55
MSG 181116P00165000 P Nov 16, 2018 165.0 0.00 0.30
MSG 181116P00170000 P Nov 16, 2018 170.0 0.00 0.35
MSG 181116P00175000 P Nov 16, 2018 175.0 0.05 0.40
MSG 181116P00180000 P Nov 16, 2018 180.0 0.05 0.45
MSG 181116P00185000 P Nov 16, 2018 185.0 0.10 0.55
MSG 181116P00190000 P Nov 16, 2018 190.0 0.15 0.65
MSG 181116P00195000 P Nov 16, 2018 195.0 0.25 0.70
MSG 181116P00200000 P Nov 16, 2018 200.0 0.30 0.85
MSG 181116P00210000 P Nov 16, 2018 210.0 0.55 1.05
MSG 181116P00220000 P Nov 16, 2018 220.0 0.90 1.55
MSG 181116P00230000 P Nov 16, 2018 230.0 1.50 2.15
MSG 181116P00240000 P Nov 16, 2018 240.0 2.45 3.20
MSG 181116P00250000 P Nov 16, 2018 250.0 4.00 4.80
MSG 181116P00260000 P Nov 16, 2018 260.0 6.20 7.00
MSG 181116P00270000 P Nov 16, 2018 270.0 9.30 10.20
MSG 181116P00280000 P Nov 16, 2018 280.0 13.50 14.40
MSG 181116P00290000 P Nov 16, 2018 290.0 18.90 19.90
MSG 181116P00300000 P Nov 16, 2018 300.0 25.40 26.60
MSG 181116P00310000 P Nov 16, 2018 310.0 33.00 34.20
MSG 181116P00320000 P Nov 16, 2018 320.0 41.40 42.70
MSG 181116P00330000 P Nov 16, 2018 330.0 48.60 53.40
MSG 181116P00340000 P Nov 16, 2018 340.0 58.50 63.50
MSG 181116P00350000 P Nov 16, 2018 350.0 68.90 73.50
MSG 181116P00360000 P Nov 16, 2018 360.0 78.50 83.50
MSG 181116P00370000 P Nov 16, 2018 370.0 88.50 93.20
MSG 181221C00155000 C Dec 21, 2018 155.0 124.00 128.70
MSG 181221C00160000 C Dec 21, 2018 160.0 119.00 123.30
MSG 181221C00165000 C Dec 21, 2018 165.0 114.00 118.80
MSG 181221C00170000 C Dec 21, 2018 170.0 109.00 113.90
MSG 181221C00175000 C Dec 21, 2018 175.0 104.50 109.00
MSG 181221C00180000 C Dec 21, 2018 180.0 99.50 104.10
MSG 181221C00185000 C Dec 21, 2018 185.0 94.50 99.40
MSG 181221C00190000 C Dec 21, 2018 190.0 90.00 94.50
MSG 181221C00195000 C Dec 21, 2018 195.0 85.00 89.60
MSG 181221C00200000 C Dec 21, 2018 200.0 80.40 85.00
MSG 181221C00210000 C Dec 21, 2018 210.0 70.50 75.40
MSG 181221C00220000 C Dec 21, 2018 220.0 61.60 66.00
MSG 181221C00230000 C Dec 21, 2018 230.0 52.60 57.00
MSG 181221C00240000 C Dec 21, 2018 240.0 44.90 46.40
MSG 181221C00250000 C Dec 21, 2018 250.0 36.80 38.20
MSG 181221C00260000 C Dec 21, 2018 260.0 29.30 30.60
MSG 181221C00270000 C Dec 21, 2018 270.0 22.70 23.90
MSG 181221C00280000 C Dec 21, 2018 280.0 17.00 18.00
MSG 181221C00290000 C Dec 21, 2018 290.0 12.50 13.20
MSG 181221C00300000 C Dec 21, 2018 300.0 8.70 9.40
MSG 181221C00310000 C Dec 21, 2018 310.0 5.80 6.50
MSG 181221C00320000 C Dec 21, 2018 320.0 3.70 4.30
MSG 181221C00330000 C Dec 21, 2018 330.0 2.00 2.85
MSG 181221C00340000 C Dec 21, 2018 340.0 1.05 1.85
MSG 181221C00350000 C Dec 21, 2018 350.0 0.75 1.20
MSG 181221C00360000 C Dec 21, 2018 360.0 0.40 0.85
MSG 181221P00155000 P Dec 21, 2018 155.0 0.00 0.30
MSG 181221P00160000 P Dec 21, 2018 160.0 0.00 0.35
MSG 181221P00165000 P Dec 21, 2018 165.0 0.00 0.40
MSG 181221P00170000 P Dec 21, 2018 170.0 0.05 0.50
MSG 181221P00175000 P Dec 21, 2018 175.0 0.10 0.55
MSG 181221P00180000 P Dec 21, 2018 180.0 0.15 0.60
MSG 181221P00185000 P Dec 21, 2018 185.0 0.20 0.70
MSG 181221P00190000 P Dec 21, 2018 190.0 0.30 0.80
MSG 181221P00195000 P Dec 21, 2018 195.0 0.35 0.95
MSG 181221P00200000 P Dec 21, 2018 200.0 0.45 1.05
MSG 181221P00210000 P Dec 21, 2018 210.0 0.75 1.40
MSG 181221P00220000 P Dec 21, 2018 220.0 1.20 1.95
MSG 181221P00230000 P Dec 21, 2018 230.0 1.95 2.70
MSG 181221P00240000 P Dec 21, 2018 240.0 3.10 3.90
MSG 181221P00250000 P Dec 21, 2018 250.0 4.80 5.60
MSG 181221P00260000 P Dec 21, 2018 260.0 7.20 8.10
MSG 181221P00270000 P Dec 21, 2018 270.0 10.50 11.30
MSG 181221P00280000 P Dec 21, 2018 280.0 14.70 15.60
MSG 181221P00290000 P Dec 21, 2018 290.0 19.90 21.00
MSG 181221P00300000 P Dec 21, 2018 300.0 26.20 27.40
MSG 181221P00310000 P Dec 21, 2018 310.0 33.50 34.80
MSG 181221P00320000 P Dec 21, 2018 320.0 41.70 43.10
MSG 181221P00330000 P Dec 21, 2018 330.0 49.60 53.60
MSG 181221P00340000 P Dec 21, 2018 340.0 58.50 63.50
MSG 181221P00350000 P Dec 21, 2018 350.0 69.10 73.50
MSG 181221P00360000 P Dec 21, 2018 360.0 79.00 83.50
MSG 190215C00175000 C Feb 15, 2019 175.0 105.50 110.00
MSG 190215C00180000 C Feb 15, 2019 180.0 100.50 105.30
MSG 190215C00185000 C Feb 15, 2019 185.0 95.50 99.90
MSG 190215C00190000 C Feb 15, 2019 190.0 91.00 95.80
MSG 190215C00195000 C Feb 15, 2019 195.0 86.50 91.40
MSG 190215C00200000 C Feb 15, 2019 200.0 81.50 86.40
MSG 190215C00210000 C Feb 15, 2019 210.0 72.40 75.70
MSG 190215C00220000 C Feb 15, 2019 220.0 64.00 67.10
MSG 190215C00230000 C Feb 15, 2019 230.0 55.70 57.40
MSG 190215C00240000 C Feb 15, 2019 240.0 47.40 49.00
MSG 190215C00250000 C Feb 15, 2019 250.0 39.60 41.10
MSG 190215C00260000 C Feb 15, 2019 260.0 32.40 33.80
MSG 190215C00270000 C Feb 15, 2019 270.0 26.00 27.30
MSG 190215C00280000 C Feb 15, 2019 280.0 20.30 21.50
MSG 190215C00290000 C Feb 15, 2019 290.0 15.50 16.60
MSG 190215C00300000 C Feb 15, 2019 300.0 11.60 12.60
MSG 190215C00310000 C Feb 15, 2019 310.0 8.30 9.30
MSG 190215C00320000 C Feb 15, 2019 320.0 5.90 6.80
MSG 190215C00330000 C Feb 15, 2019 330.0 3.80 4.80
MSG 190215C00340000 C Feb 15, 2019 340.0 2.75 3.40
MSG 190215C00350000 C Feb 15, 2019 350.0 1.80 2.35
MSG 190215C00360000 C Feb 15, 2019 360.0 1.15 1.65
MSG 190215C00370000 C Feb 15, 2019 370.0 0.75 1.20
MSG 190215C00380000 C Feb 15, 2019 380.0 0.45 0.90
MSG 190215C00390000 C Feb 15, 2019 390.0 0.30 0.70
MSG 190215P00175000 P Feb 15, 2019 175.0 0.25 0.85
MSG 190215P00180000 P Feb 15, 2019 180.0 0.35 0.95
MSG 190215P00185000 P Feb 15, 2019 185.0 0.45 1.05
MSG 190215P00190000 P Feb 15, 2019 190.0 0.55 1.20
MSG 190215P00195000 P Feb 15, 2019 195.0 0.70 1.40
MSG 190215P00200000 P Feb 15, 2019 200.0 0.85 1.60
MSG 190215P00210000 P Feb 15, 2019 210.0 1.30 2.10
MSG 190215P00220000 P Feb 15, 2019 220.0 1.95 2.85
MSG 190215P00230000 P Feb 15, 2019 230.0 2.95 3.90
MSG 190215P00240000 P Feb 15, 2019 240.0 4.40 5.40
MSG 190215P00250000 P Feb 15, 2019 250.0 6.40 7.40
MSG 190215P00260000 P Feb 15, 2019 260.0 9.10 10.10
MSG 190215P00270000 P Feb 15, 2019 270.0 12.50 13.50
MSG 190215P00280000 P Feb 15, 2019 280.0 16.80 17.80
MSG 190215P00290000 P Feb 15, 2019 290.0 22.00 23.10
MSG 190215P00300000 P Feb 15, 2019 300.0 28.10 29.30
MSG 190215P00310000 P Feb 15, 2019 310.0 35.00 36.30
MSG 190215P00320000 P Feb 15, 2019 320.0 42.80 44.20
MSG 190215P00330000 P Feb 15, 2019 330.0 51.30 52.70
MSG 190215P00340000 P Feb 15, 2019 340.0 58.80 63.50
MSG 190215P00350000 P Feb 15, 2019 350.0 68.90 73.50
MSG 190215P00360000 P Feb 15, 2019 360.0 78.60 83.30
MSG 190215P00370000 P Feb 15, 2019 370.0 88.60 93.50
MSG 190215P00380000 P Feb 15, 2019 380.0 98.50 103.20
MSG 190215P00390000 P Feb 15, 2019 390.0 108.80 113.50
MSG 191220C00200000 C Dec 20, 2019 200.0 90.00 95.00
MSG 191220C00210000 C Dec 20, 2019 210.0 82.50 85.30
MSG 191220C00220000 C Dec 20, 2019 220.0 74.30 77.10
MSG 191220C00230000 C Dec 20, 2019 230.0 66.70 69.50
MSG 191220C00240000 C Dec 20, 2019 240.0 59.40 62.00
MSG 191220C00250000 C Dec 20, 2019 250.0 52.60 55.20
MSG 191220C00260000 C Dec 20, 2019 260.0 46.20 48.50
MSG 191220C00270000 C Dec 20, 2019 270.0 40.20 42.60
MSG 191220C00280000 C Dec 20, 2019 280.0 34.70 37.10
MSG 191220C00290000 C Dec 20, 2019 290.0 29.80 32.10
MSG 191220C00300000 C Dec 20, 2019 300.0 25.50 27.60
MSG 191220C00310000 C Dec 20, 2019 310.0 21.60 23.50
MSG 191220C00320000 C Dec 20, 2019 320.0 18.10 20.00
MSG 191220C00330000 C Dec 20, 2019 330.0 15.00 16.90
MSG 191220C00340000 C Dec 20, 2019 340.0 12.40 14.20
MSG 191220C00350000 C Dec 20, 2019 350.0 10.10 11.90
MSG 191220C00360000 C Dec 20, 2019 360.0 8.10 9.90
MSG 191220C00370000 C Dec 20, 2019 370.0 6.50 8.10
MSG 191220C00380000 C Dec 20, 2019 380.0 5.10 6.70
MSG 191220C00390000 C Dec 20, 2019 390.0 3.90 5.50
MSG 191220C00400000 C Dec 20, 2019 400.0 3.00 4.50
MSG 191220P00200000 P Dec 20, 2019 200.0 3.40 4.80
MSG 191220P00210000 P Dec 20, 2019 210.0 4.60 6.10
MSG 191220P00220000 P Dec 20, 2019 220.0 6.10 7.00
MSG 191220P00230000 P Dec 20, 2019 230.0 8.00 9.60
MSG 191220P00240000 P Dec 20, 2019 240.0 10.40 12.00
MSG 191220P00250000 P Dec 20, 2019 250.0 13.20 14.80
MSG 191220P00260000 P Dec 20, 2019 260.0 16.50 18.20
MSG 191220P00270000 P Dec 20, 2019 270.0 20.30 22.00
MSG 191220P00280000 P Dec 20, 2019 280.0 24.70 26.50
MSG 191220P00290000 P Dec 20, 2019 290.0 29.60 31.40
MSG 191220P00300000 P Dec 20, 2019 300.0 35.20 37.10
MSG 191220P00310000 P Dec 20, 2019 310.0 41.40 43.30
MSG 191220P00320000 P Dec 20, 2019 320.0 48.10 50.10
MSG 191220P00330000 P Dec 20, 2019 330.0 55.40 57.40
MSG 191220P00340000 P Dec 20, 2019 340.0 63.30 65.30
MSG 191220P00350000 P Dec 20, 2019 350.0 71.80 73.70
MSG 191220P00360000 P Dec 20, 2019 360.0 79.20 84.00
MSG 191220P00370000 P Dec 20, 2019 370.0 88.70 93.50
MSG 191220P00380000 P Dec 20, 2019 380.0 98.50 103.50
MSG 191220P00390000 P Dec 20, 2019 390.0 108.50 113.50
MSG 191220P00400000 P Dec 20, 2019 400.0 118.50 123.50
OPRA data is delayed 15 minutes.