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 (2014-08-08)Premium Content

Madison Square Garden Company (MSG)
As of Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSG 141018C00030000 C 10/18/14 30.0 33.40 36.40
MSG 141018C00035000 C 10/18/14 35.0 27.40 31.60
MSG 141018C00040000 C 10/18/14 40.0 22.00 26.60
MSG 141018C00045000 C 10/18/14 45.0 17.00 21.60
MSG 141018C00050000 C 10/18/14 50.0 12.90 16.60
MSG 141018C00055000 C 10/18/14 55.0 8.40 11.60
MSG 141018C00060000 C 10/18/14 60.0 4.20 6.80
MSG 141018C00065000 C 10/18/14 65.0 0.80 1.00
MSG 141018C00070000 C 10/18/14 70.0 0.05 0.50
MSG 141018C00075000 C 10/18/14 75.0 0.00 0.55
MSG 141018C00080000 C 10/18/14 80.0 0.00 0.50
MSG 141018C00085000 C 10/18/14 85.0 0.00 0.50
MSG 141018C00090000 C 10/18/14 90.0 0.00 0.50
MSG 141018P00030000 P 10/18/14 30.0 0.00 0.75
MSG 141018P00035000 P 10/18/14 35.0 0.00 0.50
MSG 141018P00040000 P 10/18/14 40.0 0.00 0.50
MSG 141018P00045000 P 10/18/14 45.0 0.00 0.50
MSG 141018P00050000 P 10/18/14 50.0 0.00 0.50
MSG 141018P00055000 P 10/18/14 55.0 0.00 0.50
MSG 141018P00060000 P 10/18/14 60.0 0.00 0.50
MSG 141018P00065000 P 10/18/14 65.0 1.50 1.75
MSG 141018P00070000 P 10/18/14 70.0 4.90 6.30
MSG 141018P00075000 P 10/18/14 75.0 9.80 11.30
MSG 141018P00080000 P 10/18/14 80.0 13.40 17.30
MSG 141018P00085000 P 10/18/14 85.0 18.40 23.00
MSG 141018P00090000 P 10/18/14 90.0 24.20 26.50
MSG 141122C00030000 C 11/22/14 30.0 33.50 35.90
MSG 141122C00035000 C 11/22/14 35.0 28.20 30.90
MSG 141122C00040000 C 11/22/14 40.0 23.50 26.60
MSG 141122C00045000 C 11/22/14 45.0 17.10 21.70
MSG 141122C00050000 C 11/22/14 50.0 13.90 16.70
MSG 141122C00055000 C 11/22/14 55.0 9.20 10.40
MSG 141122C00060000 C 11/22/14 60.0 5.00 6.10
MSG 141122C00065000 C 11/22/14 65.0 2.15 2.35
MSG 141122C00070000 C 11/22/14 70.0 0.60 0.95
MSG 141122C00075000 C 11/22/14 75.0 0.15 0.50
MSG 141122C00080000 C 11/22/14 80.0 0.00 0.50
MSG 141122C00085000 C 11/22/14 85.0 0.00 0.75
MSG 141122P00030000 P 11/22/14 30.0 0.00 0.60
MSG 141122P00035000 P 11/22/14 35.0 0.00 0.15
MSG 141122P00040000 P 11/22/14 40.0 0.00 0.35
MSG 141122P00045000 P 11/22/14 45.0 0.05 0.10
MSG 141122P00050000 P 11/22/14 50.0 0.05 0.45
MSG 141122P00055000 P 11/22/14 55.0 0.35 0.55
MSG 141122P00060000 P 11/22/14 60.0 1.05 1.25
MSG 141122P00065000 P 11/22/14 65.0 2.80 3.20
MSG 141122P00070000 P 11/22/14 70.0 5.60 6.90
MSG 141122P00075000 P 11/22/14 75.0 8.70 11.50
MSG 141122P00080000 P 11/22/14 80.0 13.60 17.80
MSG 141122P00085000 P 11/22/14 85.0 19.30 21.40
MSG 150220C00030000 C 02/20/15 30.0 33.20 36.60
MSG 150220C00035000 C 02/20/15 35.0 27.10 31.70
MSG 150220C00040000 C 02/20/15 40.0 22.20 26.80
MSG 150220C00045000 C 02/20/15 45.0 17.30 22.00
MSG 150220C00050000 C 02/20/15 50.0 14.10 17.00
MSG 150220C00055000 C 02/20/15 55.0 9.90 12.70
MSG 150220C00060000 C 02/20/15 60.0 6.20 7.60
MSG 150220C00065000 C 02/20/15 65.0 3.40 3.80
MSG 150220C00070000 C 02/20/15 70.0 1.60 2.75
MSG 150220C00075000 C 02/20/15 75.0 0.80 1.20
MSG 150220C00080000 C 02/20/15 80.0 0.30 1.20
MSG 150220C00085000 C 02/20/15 85.0 0.05 1.05
MSG 150220P00030000 P 02/20/15 30.0 0.00 0.50
MSG 150220P00035000 P 02/20/15 35.0 0.00 0.50
MSG 150220P00040000 P 02/20/15 40.0 0.00 0.50
MSG 150220P00045000 P 02/20/15 45.0 0.10 0.50
MSG 150220P00050000 P 02/20/15 50.0 0.25 0.75
MSG 150220P00055000 P 02/20/15 55.0 0.70 1.45
MSG 150220P00060000 P 02/20/15 60.0 1.60 2.35
MSG 150220P00065000 P 02/20/15 65.0 3.70 4.70
MSG 150220P00070000 P 02/20/15 70.0 7.10 8.20
MSG 150220P00075000 P 02/20/15 75.0 10.40 12.50
MSG 150220P00080000 P 02/20/15 80.0 15.00 17.20
MSG 150220P00085000 P 02/20/15 85.0 18.80 21.70
MSG 150515C00035000 C 05/15/15 35.0 28.30 31.60
MSG 150515C00040000 C 05/15/15 40.0 22.70 26.90
MSG 150515C00045000 C 05/15/15 45.0 18.50 22.20
MSG 150515C00050000 C 05/15/15 50.0 13.80 17.40
MSG 150515C00055000 C 05/15/15 55.0 10.70 12.60
MSG 150515C00060000 C 05/15/15 60.0 7.10 8.80
MSG 150515C00065000 C 05/15/15 65.0 4.40 5.50
MSG 150515C00070000 C 05/15/15 70.0 2.35 3.80
MSG 150515C00075000 C 05/15/15 75.0 1.05 2.70
MSG 150515C00080000 C 05/15/15 80.0 0.45 1.25
MSG 150515C00085000 C 05/15/15 85.0 0.30 0.95
MSG 150515C00090000 C 05/15/15 90.0 0.10 0.65
MSG 150515C00095000 C 05/15/15 95.0 0.00 0.55
MSG 150515P00035000 P 05/15/15 35.0 0.00 0.50
MSG 150515P00040000 P 05/15/15 40.0 0.00 0.60
MSG 150515P00045000 P 05/15/15 45.0 0.00 1.35
MSG 150515P00050000 P 05/15/15 50.0 0.25 1.75
MSG 150515P00055000 P 05/15/15 55.0 0.85 2.15
MSG 150515P00060000 P 05/15/15 60.0 2.15 3.50
MSG 150515P00065000 P 05/15/15 65.0 4.30 5.60
MSG 150515P00070000 P 05/15/15 70.0 7.30 8.80
MSG 150515P00075000 P 05/15/15 75.0 10.80 12.80
MSG 150515P00080000 P 05/15/15 80.0 15.10 17.00
MSG 150515P00085000 P 05/15/15 85.0 19.30 23.10
MSG 150515P00090000 P 05/15/15 90.0 23.60 27.90
MSG 150515P00095000 P 05/15/15 95.0 28.60 31.70

OPRA data is delayed 15 minutes.