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 (2015-02-06)Premium Content

Madison Square Garden Company (MSG)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSG 150417C00040000 C 04/17/15 40.0 38.50 43.00
MSG 150417C00045000 C 04/17/15 45.0 33.30 37.30
MSG 150417C00050000 C 04/17/15 50.0 28.50 33.00
MSG 150417C00055000 C 04/17/15 55.0 23.40 28.00
MSG 150417C00060000 C 04/17/15 60.0 18.40 22.50
MSG 150417C00065000 C 04/17/15 65.0 13.40 17.60
MSG 150417C00070000 C 04/17/15 70.0 8.40 12.20
MSG 150417C00075000 C 04/17/15 75.0 4.80 6.70
MSG 150417C00080000 C 04/17/15 80.0 1.65 1.90
MSG 150417C00085000 C 04/17/15 85.0 0.05 0.25
MSG 150417C00090000 C 04/17/15 90.0 0.00 0.50
MSG 150417C00095000 C 04/17/15 95.0 0.00 0.50
MSG 150417C00100000 C 04/17/15 100.0 0.00 0.50
MSG 150417C00105000 C 04/17/15 105.0 0.00 0.50
MSG 150417C00110000 C 04/17/15 110.0 0.00 0.40
MSG 150417C00115000 C 04/17/15 115.0 0.00 0.50
MSG 150417P00040000 P 04/17/15 40.0 0.00 0.50
MSG 150417P00045000 P 04/17/15 45.0 0.00 0.50
MSG 150417P00050000 P 04/17/15 50.0 0.00 0.40
MSG 150417P00055000 P 04/17/15 55.0 0.00 0.40
MSG 150417P00060000 P 04/17/15 60.0 0.00 0.50
MSG 150417P00065000 P 04/17/15 65.0 0.00 0.50
MSG 150417P00070000 P 04/17/15 70.0 0.00 0.25
MSG 150417P00075000 P 04/17/15 75.0 0.10 0.25
MSG 150417P00080000 P 04/17/15 80.0 0.90 1.05
MSG 150417P00085000 P 04/17/15 85.0 2.90 6.70
MSG 150417P00090000 P 04/17/15 90.0 8.40 11.60
MSG 150417P00095000 P 04/17/15 95.0 12.90 16.60
MSG 150417P00100000 P 04/17/15 100.0 17.50 21.60
MSG 150417P00105000 P 04/17/15 105.0 22.50 26.50
MSG 150417P00110000 P 04/17/15 110.0 27.00 31.50
MSG 150417P00115000 P 04/17/15 115.0 33.50 36.50
MSG 150515C00035000 C 05/15/15 35.0 43.50 48.00
MSG 150515C00040000 C 05/15/15 40.0 38.40 42.40
MSG 150515C00045000 C 05/15/15 45.0 33.40 37.50
MSG 150515C00050000 C 05/15/15 50.0 28.40 32.50
MSG 150515C00055000 C 05/15/15 55.0 23.40 26.20
MSG 150515C00060000 C 05/15/15 60.0 18.30 21.40
MSG 150515C00065000 C 05/15/15 65.0 13.60 16.30
MSG 150515C00070000 C 05/15/15 70.0 9.80 11.40
MSG 150515C00075000 C 05/15/15 75.0 6.40 6.80
MSG 150515C00080000 C 05/15/15 80.0 2.90 3.20
MSG 150515C00085000 C 05/15/15 85.0 0.95 1.15
MSG 150515C00090000 C 05/15/15 90.0 0.20 0.35
MSG 150515C00095000 C 05/15/15 95.0 0.00 0.25
MSG 150515C00100000 C 05/15/15 100.0 0.00 0.45
MSG 150515P00035000 P 05/15/15 35.0 0.00 0.50
MSG 150515P00040000 P 05/15/15 40.0 0.00 0.25
MSG 150515P00045000 P 05/15/15 45.0 0.00 0.45
MSG 150515P00050000 P 05/15/15 50.0 0.00 0.50
MSG 150515P00055000 P 05/15/15 55.0 0.00 0.50
MSG 150515P00060000 P 05/15/15 60.0 0.00 0.25
MSG 150515P00065000 P 05/15/15 65.0 0.05 0.25
MSG 150515P00070000 P 05/15/15 70.0 0.25 0.45
MSG 150515P00075000 P 05/15/15 75.0 0.75 1.00
MSG 150515P00080000 P 05/15/15 80.0 2.10 2.40
MSG 150515P00085000 P 05/15/15 85.0 5.10 5.50
MSG 150515P00090000 P 05/15/15 90.0 8.30 11.90
MSG 150515P00095000 P 05/15/15 95.0 12.90 16.60
MSG 150515P00100000 P 05/15/15 100.0 18.60 21.60
MSG 150821C00040000 C 08/21/15 40.0 38.50 43.00
MSG 150821C00045000 C 08/21/15 45.0 33.70 38.00
MSG 150821C00050000 C 08/21/15 50.0 28.60 33.00
MSG 150821C00055000 C 08/21/15 55.0 23.80 28.00
MSG 150821C00060000 C 08/21/15 60.0 18.90 23.00
MSG 150821C00065000 C 08/21/15 65.0 14.20 18.10
MSG 150821C00070000 C 08/21/15 70.0 11.80 12.30
MSG 150821C00075000 C 08/21/15 75.0 7.80 8.40
MSG 150821C00080000 C 08/21/15 80.0 4.60 5.00
MSG 150821C00085000 C 08/21/15 85.0 2.40 2.70
MSG 150821C00090000 C 08/21/15 90.0 1.10 1.35
MSG 150821C00095000 C 08/21/15 95.0 0.45 0.65
MSG 150821C00100000 C 08/21/15 100.0 0.10 0.30
MSG 150821C00105000 C 08/21/15 105.0 0.00 0.25
MSG 150821C00110000 C 08/21/15 110.0 0.00 0.25
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 0.25
MSG 150821P00055000 P 08/21/15 55.0 0.10 0.25
MSG 150821P00060000 P 08/21/15 60.0 0.20 0.45
MSG 150821P00065000 P 08/21/15 65.0 0.50 0.75
MSG 150821P00070000 P 08/21/15 70.0 1.05 1.30
MSG 150821P00075000 P 08/21/15 75.0 2.00 2.30
MSG 150821P00080000 P 08/21/15 80.0 3.70 4.00
MSG 150821P00085000 P 08/21/15 85.0 6.40 6.80
MSG 150821P00090000 P 08/21/15 90.0 10.10 10.60
MSG 150821P00095000 P 08/21/15 95.0 14.40 15.00
MSG 150821P00100000 P 08/21/15 100.0 17.30 21.70
MSG 150821P00105000 P 08/21/15 105.0 22.10 26.70
MSG 150821P00110000 P 08/21/15 110.0 28.80 31.50
MSG 151120C00040000 C 11/20/15 40.0 38.70 43.00
MSG 151120C00045000 C 11/20/15 45.0 33.70 38.00
MSG 151120C00050000 C 11/20/15 50.0 29.00 33.10
MSG 151120C00055000 C 11/20/15 55.0 24.20 28.20
MSG 151120C00060000 C 11/20/15 60.0 19.40 23.20
MSG 151120C00065000 C 11/20/15 65.0 16.90 17.60
MSG 151120C00070000 C 11/20/15 70.0 12.60 13.40
MSG 151120C00075000 C 11/20/15 75.0 8.90 9.50
MSG 151120C00080000 C 11/20/15 80.0 5.70 6.30
MSG 151120C00085000 C 11/20/15 85.0 3.50 3.90
MSG 151120C00090000 C 11/20/15 90.0 2.05 2.40
MSG 151120C00095000 C 11/20/15 95.0 1.05 1.35
MSG 151120C00100000 C 11/20/15 100.0 0.50 0.80
MSG 151120C00105000 C 11/20/15 105.0 0.20 0.45
MSG 151120C00110000 C 11/20/15 110.0 0.05 0.30
MSG 151120C00115000 C 11/20/15 115.0 0.00 0.25
MSG 151120P00040000 P 11/20/15 40.0 0.00 0.50
MSG 151120P00045000 P 11/20/15 45.0 0.00 0.25
MSG 151120P00050000 P 11/20/15 50.0 0.10 0.35
MSG 151120P00055000 P 11/20/15 55.0 0.25 0.50
MSG 151120P00060000 P 11/20/15 60.0 0.55 0.80
MSG 151120P00065000 P 11/20/15 65.0 1.00 1.30
MSG 151120P00070000 P 11/20/15 70.0 1.80 2.05
MSG 151120P00075000 P 11/20/15 75.0 2.95 3.30
MSG 151120P00080000 P 11/20/15 80.0 4.80 5.10
MSG 151120P00085000 P 11/20/15 85.0 7.40 7.90
MSG 151120P00090000 P 11/20/15 90.0 10.80 11.40
MSG 151120P00095000 P 11/20/15 95.0 15.00 15.50
MSG 151120P00100000 P 11/20/15 100.0 18.00 22.00
MSG 151120P00105000 P 11/20/15 105.0 22.80 26.70
MSG 151120P00110000 P 11/20/15 110.0 27.10 31.70
MSG 151120P00115000 P 11/20/15 115.0 33.90 36.50

OPRA data is delayed 15 minutes.