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 Aug 29 2014 1:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSG 140920C00035000 C 09/20/14 35.0 29.80 33.50
MSG 140920C00040000 C 09/20/14 40.0 24.90 28.60
MSG 140920C00045000 C 09/20/14 45.0 19.80 23.60
MSG 140920C00050000 C 09/20/14 50.0 14.90 18.60
MSG 140920C00055000 C 09/20/14 55.0 9.70 12.90
MSG 140920C00060000 C 09/20/14 60.0 5.90 7.80
MSG 140920C00065000 C 09/20/14 65.0 2.20 2.90
MSG 140920C00070000 C 09/20/14 70.0 0.10 0.50
MSG 140920C00075000 C 09/20/14 75.0 0.00 0.85
MSG 140920C00080000 C 09/20/14 80.0 0.00 0.25
MSG 140920C00085000 C 09/20/14 85.0 0.00 0.80
MSG 140920C00090000 C 09/20/14 90.0 0.00 0.35
MSG 140920P00035000 P 09/20/14 35.0 0.00 0.30
MSG 140920P00040000 P 09/20/14 40.0 0.00 0.60
MSG 140920P00045000 P 09/20/14 45.0 0.00 0.60
MSG 140920P00050000 P 09/20/14 50.0 0.00 0.60
MSG 140920P00055000 P 09/20/14 55.0 0.00 0.80
MSG 140920P00060000 P 09/20/14 60.0 0.05 0.25
MSG 140920P00065000 P 09/20/14 65.0 0.40 1.30
MSG 140920P00070000 P 09/20/14 70.0 2.25 5.00
MSG 140920P00075000 P 09/20/14 75.0 7.10 9.40
MSG 140920P00080000 P 09/20/14 80.0 11.50 15.40
MSG 140920P00085000 P 09/20/14 85.0 16.50 20.20
MSG 140920P00090000 P 09/20/14 90.0 21.50 25.20
MSG 141018C00030000 C 10/18/14 30.0 34.80 38.60
MSG 141018C00035000 C 10/18/14 35.0 29.90 33.60
MSG 141018C00040000 C 10/18/14 40.0 24.80 28.50
MSG 141018C00045000 C 10/18/14 45.0 19.80 23.60
MSG 141018C00050000 C 10/18/14 50.0 14.80 18.60
MSG 141018C00055000 C 10/18/14 55.0 9.80 13.70
MSG 141018C00060000 C 10/18/14 60.0 6.20 7.90
MSG 141018C00065000 C 10/18/14 65.0 3.00 3.60
MSG 141018C00070000 C 10/18/14 70.0 0.90 1.00
MSG 141018C00075000 C 10/18/14 75.0 0.00 0.50
MSG 141018C00080000 C 10/18/14 80.0 0.00 0.80
MSG 141018C00085000 C 10/18/14 85.0 0.00 0.60
MSG 141018C00090000 C 10/18/14 90.0 0.00 0.70
MSG 141018P00030000 P 10/18/14 30.0 0.00 0.90
MSG 141018P00035000 P 10/18/14 35.0 0.00 0.60
MSG 141018P00040000 P 10/18/14 40.0 0.00 0.60
MSG 141018P00045000 P 10/18/14 45.0 0.00 0.60
MSG 141018P00050000 P 10/18/14 50.0 0.00 0.60
MSG 141018P00055000 P 10/18/14 55.0 0.00 0.45
MSG 141018P00060000 P 10/18/14 60.0 0.00 0.90
MSG 141018P00065000 P 10/18/14 65.0 1.20 1.50
MSG 141018P00070000 P 10/18/14 70.0 3.70 4.30
MSG 141018P00075000 P 10/18/14 75.0 7.80 9.10
MSG 141018P00080000 P 10/18/14 80.0 11.60 15.20
MSG 141018P00085000 P 10/18/14 85.0 16.50 20.20
MSG 141018P00090000 P 10/18/14 90.0 21.50 25.20
MSG 141122C00030000 C 11/22/14 30.0 34.80 38.60
MSG 141122C00035000 C 11/22/14 35.0 29.90 33.60
MSG 141122C00040000 C 11/22/14 40.0 24.90 28.60
MSG 141122C00045000 C 11/22/14 45.0 19.90 23.70
MSG 141122C00050000 C 11/22/14 50.0 15.00 18.70
MSG 141122C00055000 C 11/22/14 55.0 11.00 13.30
MSG 141122C00060000 C 11/22/14 60.0 7.40 8.40
MSG 141122C00065000 C 11/22/14 65.0 3.70 4.70
MSG 141122C00070000 C 11/22/14 70.0 1.30 2.00
MSG 141122C00075000 C 11/22/14 75.0 0.50 0.95
MSG 141122C00080000 C 11/22/14 80.0 0.15 2.00
MSG 141122C00085000 C 11/22/14 85.0 0.00 0.50
MSG 141122P00030000 P 11/22/14 30.0 0.00 0.35
MSG 141122P00035000 P 11/22/14 35.0 0.00 0.15
MSG 141122P00040000 P 11/22/14 40.0 0.00 0.40
MSG 141122P00045000 P 11/22/14 45.0 0.00 0.60
MSG 141122P00050000 P 11/22/14 50.0 0.05 0.10
MSG 141122P00055000 P 11/22/14 55.0 0.15 0.40
MSG 141122P00060000 P 11/22/14 60.0 0.80 1.05
MSG 141122P00065000 P 11/22/14 65.0 2.00 2.75
MSG 141122P00070000 P 11/22/14 70.0 4.30 6.30
MSG 141122P00075000 P 11/22/14 75.0 8.30 10.00
MSG 141122P00080000 P 11/22/14 80.0 12.20 15.30
MSG 141122P00085000 P 11/22/14 85.0 17.40 19.50
MSG 150220C00030000 C 02/20/15 30.0 34.90 38.60
MSG 150220C00035000 C 02/20/15 35.0 29.90 33.60
MSG 150220C00040000 C 02/20/15 40.0 25.00 28.70
MSG 150220C00045000 C 02/20/15 45.0 20.10 23.90
MSG 150220C00050000 C 02/20/15 50.0 15.90 19.10
MSG 150220C00055000 C 02/20/15 55.0 11.50 13.50
MSG 150220C00060000 C 02/20/15 60.0 7.40 9.40
MSG 150220C00065000 C 02/20/15 65.0 4.60 6.00
MSG 150220C00070000 C 02/20/15 70.0 2.35 3.50
MSG 150220C00075000 C 02/20/15 75.0 1.00 2.80
MSG 150220C00080000 C 02/20/15 80.0 0.45 3.70
MSG 150220C00085000 C 02/20/15 85.0 0.25 3.00
MSG 150220P00030000 P 02/20/15 30.0 0.00 0.90
MSG 150220P00035000 P 02/20/15 35.0 0.00 0.40
MSG 150220P00040000 P 02/20/15 40.0 0.00 0.45
MSG 150220P00045000 P 02/20/15 45.0 0.05 0.85
MSG 150220P00050000 P 02/20/15 50.0 0.10 0.75
MSG 150220P00055000 P 02/20/15 55.0 0.45 3.20
MSG 150220P00060000 P 02/20/15 60.0 1.15 2.50
MSG 150220P00065000 P 02/20/15 65.0 3.10 4.30
MSG 150220P00070000 P 02/20/15 70.0 5.50 7.10
MSG 150220P00075000 P 02/20/15 75.0 8.70 11.20
MSG 150220P00080000 P 02/20/15 80.0 13.10 15.20
MSG 150220P00085000 P 02/20/15 85.0 17.20 20.20

OPRA data is delayed 15 minutes.