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 (2014-05-09)Premium Content

Madison Square Garden Company (MSG)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSG 140816C00030000 C 08/16/14 30.0 29.90 31.20
MSG 140816C00035000 C 08/16/14 35.0 24.60 26.10
MSG 140816C00040000 C 08/16/14 40.0 19.90 21.30
MSG 140816C00045000 C 08/16/14 45.0 14.70 16.10
MSG 140816C00050000 C 08/16/14 50.0 9.90 10.50
MSG 140816C00055000 C 08/16/14 55.0 5.20 6.20
MSG 140816C00060000 C 08/16/14 60.0 1.55 1.85
MSG 140816C00065000 C 08/16/14 65.0 0.25 0.55
MSG 140816C00070000 C 08/16/14 70.0 0.05 0.35
MSG 140816C00075000 C 08/16/14 75.0 0.00 0.30
MSG 140816C00080000 C 08/16/14 80.0 0.00 0.25
MSG 140816P00030000 P 08/16/14 30.0 0.00 0.20
MSG 140816P00035000 P 08/16/14 35.0 0.00 0.25
MSG 140816P00040000 P 08/16/14 40.0 0.00 0.35
MSG 140816P00045000 P 08/16/14 45.0 0.00 0.20
MSG 140816P00050000 P 08/16/14 50.0 0.10 0.20
MSG 140816P00055000 P 08/16/14 55.0 0.05 0.45
MSG 140816P00060000 P 08/16/14 60.0 1.30 1.55
MSG 140816P00065000 P 08/16/14 65.0 4.50 5.40
MSG 140816P00070000 P 08/16/14 70.0 9.20 10.10
MSG 140816P00075000 P 08/16/14 75.0 13.80 15.30
MSG 140816P00080000 P 08/16/14 80.0 18.70 20.30
MSG 140920C00035000 C 09/20/14 35.0 24.80 26.20
MSG 140920C00040000 C 09/20/14 40.0 20.00 21.30
MSG 140920C00045000 C 09/20/14 45.0 15.00 16.30
MSG 140920C00050000 C 09/20/14 50.0 10.30 11.60
MSG 140920C00055000 C 09/20/14 55.0 5.90 6.70
MSG 140920C00060000 C 09/20/14 60.0 2.50 2.75
MSG 140920C00065000 C 09/20/14 65.0 0.90 1.10
MSG 140920C00070000 C 09/20/14 70.0 0.25 0.60
MSG 140920C00075000 C 09/20/14 75.0 0.10 0.40
MSG 140920C00080000 C 09/20/14 80.0 0.00 0.35
MSG 140920C00085000 C 09/20/14 85.0 0.00 0.30
MSG 140920C00090000 C 09/20/14 90.0 0.00 0.30
MSG 140920P00035000 P 09/20/14 35.0 0.00 0.30
MSG 140920P00040000 P 09/20/14 40.0 0.00 0.25
MSG 140920P00045000 P 09/20/14 45.0 0.00 0.30
MSG 140920P00050000 P 09/20/14 50.0 0.05 0.45
MSG 140920P00055000 P 09/20/14 55.0 0.65 0.90
MSG 140920P00060000 P 09/20/14 60.0 2.15 2.55
MSG 140920P00065000 P 09/20/14 65.0 5.10 6.00
MSG 140920P00070000 P 09/20/14 70.0 9.50 10.30
MSG 140920P00075000 P 09/20/14 75.0 14.00 15.20
MSG 140920P00080000 P 09/20/14 80.0 19.00 20.20
MSG 140920P00085000 P 09/20/14 85.0 23.70 25.10
MSG 140920P00090000 P 09/20/14 90.0 28.70 30.30
MSG 141122C00030000 C 11/22/14 30.0 30.00 31.40
MSG 141122C00035000 C 11/22/14 35.0 24.60 26.30
MSG 141122C00040000 C 11/22/14 40.0 20.10 21.40
MSG 141122C00045000 C 11/22/14 45.0 15.30 16.50
MSG 141122C00050000 C 11/22/14 50.0 10.60 11.90
MSG 141122C00055000 C 11/22/14 55.0 6.60 7.40
MSG 141122C00060000 C 11/22/14 60.0 3.70 4.00
MSG 141122C00065000 C 11/22/14 65.0 1.85 2.15
MSG 141122C00070000 C 11/22/14 70.0 0.90 1.30
MSG 141122C00075000 C 11/22/14 75.0 0.30 0.75
MSG 141122C00080000 C 11/22/14 80.0 0.10 0.55
MSG 141122C00085000 C 11/22/14 85.0 0.00 0.50
MSG 141122P00030000 P 11/22/14 30.0 0.00 0.45
MSG 141122P00035000 P 11/22/14 35.0 0.00 0.25
MSG 141122P00040000 P 11/22/14 40.0 0.00 0.45
MSG 141122P00045000 P 11/22/14 45.0 0.10 0.55
MSG 141122P00050000 P 11/22/14 50.0 0.55 0.75
MSG 141122P00055000 P 11/22/14 55.0 1.40 1.70
MSG 141122P00060000 P 11/22/14 60.0 3.30 3.60
MSG 141122P00065000 P 11/22/14 65.0 6.40 6.80
MSG 141122P00070000 P 11/22/14 70.0 9.90 10.90
MSG 141122P00075000 P 11/22/14 75.0 14.50 15.40
MSG 141122P00080000 P 11/22/14 80.0 19.00 20.20
MSG 141122P00085000 P 11/22/14 85.0 24.00 25.20
MSG 150220C00030000 C 02/20/15 30.0 29.50 31.90
MSG 150220C00035000 C 02/20/15 35.0 24.90 26.90
MSG 150220C00040000 C 02/20/15 40.0 20.10 22.00
MSG 150220C00045000 C 02/20/15 45.0 15.40 17.30
MSG 150220C00050000 C 02/20/15 50.0 11.30 12.90
MSG 150220C00055000 C 02/20/15 55.0 7.60 8.90
MSG 150220C00060000 C 02/20/15 60.0 4.70 5.10
MSG 150220C00065000 C 02/20/15 65.0 2.75 3.20
MSG 150220C00070000 C 02/20/15 70.0 1.55 1.95
MSG 150220C00075000 C 02/20/15 75.0 0.55 1.20
MSG 150220C00080000 C 02/20/15 80.0 0.25 0.95
MSG 150220C00085000 C 02/20/15 85.0 0.10 0.55
MSG 150220P00030000 P 02/20/15 30.0 0.00 0.50
MSG 150220P00035000 P 02/20/15 35.0 0.00 0.35
MSG 150220P00040000 P 02/20/15 40.0 0.05 0.45
MSG 150220P00045000 P 02/20/15 45.0 0.45 0.80
MSG 150220P00050000 P 02/20/15 50.0 0.95 1.35
MSG 150220P00055000 P 02/20/15 55.0 2.15 2.60
MSG 150220P00060000 P 02/20/15 60.0 4.20 4.70
MSG 150220P00065000 P 02/20/15 65.0 6.60 7.70
MSG 150220P00070000 P 02/20/15 70.0 10.20 11.50
MSG 150220P00075000 P 02/20/15 75.0 14.60 15.90
MSG 150220P00080000 P 02/20/15 80.0 18.70 20.50
MSG 150220P00085000 P 02/20/15 85.0 23.60 25.30

OPRA data is delayed 15 minutes.