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 (2017-02-03)Premium Content

Madison Square Garden Company New (MSG)
As of Feb 21 2017 11:32AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSG 170317C00120000 C 03/17/17 120.0 54.00 58.50
MSG 170317C00125000 C 03/17/17 125.0 49.00 53.90
MSG 170317C00130000 C 03/17/17 130.0 44.00 48.90
MSG 170317C00135000 C 03/17/17 135.0 39.00 43.90
MSG 170317C00140000 C 03/17/17 140.0 34.20 39.00
MSG 170317C00145000 C 03/17/17 145.0 29.20 34.00
MSG 170317C00150000 C 03/17/17 150.0 24.00 28.90
MSG 170317C00155000 C 03/17/17 155.0 19.10 22.50
MSG 170317C00160000 C 03/17/17 160.0 14.50 17.40
MSG 170317C00165000 C 03/17/17 165.0 10.30 13.70
MSG 170317C00170000 C 03/17/17 170.0 6.70 7.80
MSG 170317C00175000 C 03/17/17 175.0 3.40 4.10
MSG 170317C00180000 C 03/17/17 180.0 1.35 1.70
MSG 170317C00185000 C 03/17/17 185.0 0.40 0.65
MSG 170317C00190000 C 03/17/17 190.0 0.00 0.25
MSG 170317C00195000 C 03/17/17 195.0 0.00 0.25
MSG 170317C00200000 C 03/17/17 200.0 0.00 0.85
MSG 170317C00210000 C 03/17/17 210.0 0.00 0.85
MSG 170317C00220000 C 03/17/17 220.0 0.00 0.85
MSG 170317C00230000 C 03/17/17 230.0 0.00 0.85
MSG 170317C00240000 C 03/17/17 240.0 0.00 0.85
MSG 170317P00120000 P 03/17/17 120.0 0.00 0.85
MSG 170317P00125000 P 03/17/17 125.0 0.00 0.85
MSG 170317P00130000 P 03/17/17 130.0 0.00 0.85
MSG 170317P00135000 P 03/17/17 135.0 0.00 0.85
MSG 170317P00140000 P 03/17/17 140.0 0.00 0.85
MSG 170317P00145000 P 03/17/17 145.0 0.00 0.85
MSG 170317P00150000 P 03/17/17 150.0 0.00 1.10
MSG 170317P00155000 P 03/17/17 155.0 0.00 0.25
MSG 170317P00160000 P 03/17/17 160.0 0.05 0.30
MSG 170317P00165000 P 03/17/17 165.0 0.25 0.50
MSG 170317P00170000 P 03/17/17 170.0 0.85 1.20
MSG 170317P00175000 P 03/17/17 175.0 2.15 2.75
MSG 170317P00180000 P 03/17/17 180.0 4.80 5.70
MSG 170317P00185000 P 03/17/17 185.0 8.70 9.90
MSG 170317P00190000 P 03/17/17 190.0 11.50 16.00
MSG 170317P00195000 P 03/17/17 195.0 16.50 20.80
MSG 170317P00200000 P 03/17/17 200.0 21.50 26.00
MSG 170317P00210000 P 03/17/17 210.0 32.20 36.20
MSG 170317P00220000 P 03/17/17 220.0 42.20 46.20
MSG 170317P00230000 P 03/17/17 230.0 51.60 56.50
MSG 170317P00240000 P 03/17/17 240.0 61.60 66.50
MSG 170421C00125000 C 04/21/17 125.0 49.00 54.00
MSG 170421C00130000 C 04/21/17 130.0 44.00 48.90
MSG 170421C00135000 C 04/21/17 135.0 39.00 43.90
MSG 170421C00140000 C 04/21/17 140.0 34.00 38.90
MSG 170421C00145000 C 04/21/17 145.0 29.00 33.80
MSG 170421C00150000 C 04/21/17 150.0 24.00 28.80
MSG 170421C00155000 C 04/21/17 155.0 19.50 24.40
MSG 170421C00160000 C 04/21/17 160.0 16.40 17.80
MSG 170421C00165000 C 04/21/17 165.0 12.20 13.30
MSG 170421C00170000 C 04/21/17 170.0 8.30 9.30
MSG 170421C00175000 C 04/21/17 175.0 5.00 5.80
MSG 170421C00180000 C 04/21/17 180.0 2.75 3.40
MSG 170421C00185000 C 04/21/17 185.0 1.40 1.85
MSG 170421C00190000 C 04/21/17 190.0 0.60 1.00
MSG 170421C00195000 C 04/21/17 195.0 0.20 0.55
MSG 170421C00200000 C 04/21/17 200.0 0.00 0.30
MSG 170421C00210000 C 04/21/17 210.0 0.00 5.00
MSG 170421C00220000 C 04/21/17 220.0 0.00 5.00
MSG 170421C00230000 C 04/21/17 230.0 0.00 5.00
MSG 170421C00240000 C 04/21/17 240.0 0.00 5.00
MSG 170421C00250000 C 04/21/17 250.0 0.00 5.00
MSG 170421P00125000 P 04/21/17 125.0 0.00 5.00
MSG 170421P00130000 P 04/21/17 130.0 0.00 5.00
MSG 170421P00135000 P 04/21/17 135.0 0.00 5.00
MSG 170421P00140000 P 04/21/17 140.0 0.00 0.25
MSG 170421P00145000 P 04/21/17 145.0 0.00 0.25
MSG 170421P00150000 P 04/21/17 150.0 0.05 0.35
MSG 170421P00155000 P 04/21/17 155.0 0.20 0.55
MSG 170421P00160000 P 04/21/17 160.0 0.50 0.85
MSG 170421P00165000 P 04/21/17 165.0 1.05 1.50
MSG 170421P00170000 P 04/21/17 170.0 2.05 2.55
MSG 170421P00175000 P 04/21/17 175.0 3.60 4.30
MSG 170421P00180000 P 04/21/17 180.0 6.20 7.00
MSG 170421P00185000 P 04/21/17 185.0 9.70 10.70
MSG 170421P00190000 P 04/21/17 190.0 13.80 15.00
MSG 170421P00195000 P 04/21/17 195.0 16.60 21.50
MSG 170421P00200000 P 04/21/17 200.0 21.60 26.50
MSG 170421P00210000 P 04/21/17 210.0 31.60 36.50
MSG 170421P00220000 P 04/21/17 220.0 41.60 46.50
MSG 170421P00230000 P 04/21/17 230.0 51.60 56.50
MSG 170421P00240000 P 04/21/17 240.0 61.60 66.50
MSG 170421P00250000 P 04/21/17 250.0 71.60 76.50
MSG 170519C00125000 C 05/19/17 125.0 49.00 54.00
MSG 170519C00130000 C 05/19/17 130.0 44.50 49.30
MSG 170519C00135000 C 05/19/17 135.0 39.50 44.40
MSG 170519C00140000 C 05/19/17 140.0 34.50 39.50
MSG 170519C00145000 C 05/19/17 145.0 29.60 34.50
MSG 170519C00150000 C 05/19/17 150.0 25.10 28.40
MSG 170519C00155000 C 05/19/17 155.0 21.80 23.20
MSG 170519C00160000 C 05/19/17 160.0 17.80 18.80
MSG 170519C00165000 C 05/19/17 165.0 13.50 14.60
MSG 170519C00170000 C 05/19/17 170.0 10.00 10.80
MSG 170519C00175000 C 05/19/17 175.0 6.90 7.50
MSG 170519C00180000 C 05/19/17 180.0 4.50 5.00
MSG 170519C00185000 C 05/19/17 185.0 2.80 3.30
MSG 170519C00190000 C 05/19/17 190.0 1.60 2.05
MSG 170519C00195000 C 05/19/17 195.0 0.85 1.25
MSG 170519C00200000 C 05/19/17 200.0 0.40 0.80
MSG 170519C00210000 C 05/19/17 210.0 0.00 0.35
MSG 170519C00220000 C 05/19/17 220.0 0.00 1.20
MSG 170519C00230000 C 05/19/17 230.0 0.00 1.25
MSG 170519C00240000 C 05/19/17 240.0 0.00 1.25
MSG 170519C00250000 C 05/19/17 250.0 0.00 1.25
MSG 170519P00125000 P 05/19/17 125.0 0.00 1.20
MSG 170519P00130000 P 05/19/17 130.0 0.00 0.25
MSG 170519P00135000 P 05/19/17 135.0 0.00 0.30
MSG 170519P00140000 P 05/19/17 140.0 0.10 0.40
MSG 170519P00145000 P 05/19/17 145.0 0.20 0.55
MSG 170519P00150000 P 05/19/17 150.0 0.40 0.80
MSG 170519P00155000 P 05/19/17 155.0 0.70 1.15
MSG 170519P00160000 P 05/19/17 160.0 1.25 1.75
MSG 170519P00165000 P 05/19/17 165.0 2.25 2.55
MSG 170519P00170000 P 05/19/17 170.0 3.30 4.40
MSG 170519P00175000 P 05/19/17 175.0 5.10 5.70
MSG 170519P00180000 P 05/19/17 180.0 7.60 8.40
MSG 170519P00185000 P 05/19/17 185.0 10.80 11.60
MSG 170519P00190000 P 05/19/17 190.0 14.60 15.50
MSG 170519P00195000 P 05/19/17 195.0 18.90 20.20
MSG 170519P00200000 P 05/19/17 200.0 22.00 26.30
MSG 170519P00210000 P 05/19/17 210.0 31.60 36.50
MSG 170519P00220000 P 05/19/17 220.0 41.60 46.50
MSG 170519P00230000 P 05/19/17 230.0 51.60 56.50
MSG 170519P00240000 P 05/19/17 240.0 61.60 66.50
MSG 170519P00250000 P 05/19/17 250.0 71.60 76.50
MSG 170818C00125000 C 08/18/17 125.0 50.30 55.00
MSG 170818C00130000 C 08/18/17 130.0 45.10 50.00
MSG 170818C00135000 C 08/18/17 135.0 40.50 45.30
MSG 170818C00140000 C 08/18/17 140.0 36.00 39.30
MSG 170818C00145000 C 08/18/17 145.0 31.20 35.50
MSG 170818C00150000 C 08/18/17 150.0 28.50 29.60
MSG 170818C00155000 C 08/18/17 155.0 24.20 25.30
MSG 170818C00160000 C 08/18/17 160.0 19.90 21.20
MSG 170818C00165000 C 08/18/17 165.0 16.10 17.40
MSG 170818C00170000 C 08/18/17 170.0 13.00 13.90
MSG 170818C00175000 C 08/18/17 175.0 10.00 10.80
MSG 170818C00180000 C 08/18/17 180.0 7.50 8.20
MSG 170818C00185000 C 08/18/17 185.0 5.50 6.10
MSG 170818C00190000 C 08/18/17 190.0 3.90 4.50
MSG 170818C00195000 C 08/18/17 195.0 2.65 3.30
MSG 170818C00200000 C 08/18/17 200.0 1.75 2.35
MSG 170818C00210000 C 08/18/17 210.0 0.60 1.15
MSG 170818C00220000 C 08/18/17 220.0 0.10 0.60
MSG 170818C00230000 C 08/18/17 230.0 0.00 0.30
MSG 170818C00240000 C 08/18/17 240.0 0.00 0.70
MSG 170818C00250000 C 08/18/17 250.0 0.00 0.65
MSG 170818P00125000 P 08/18/17 125.0 0.10 0.50
MSG 170818P00130000 P 08/18/17 130.0 0.20 0.65
MSG 170818P00135000 P 08/18/17 135.0 0.35 1.10
MSG 170818P00140000 P 08/18/17 140.0 0.55 1.10
MSG 170818P00145000 P 08/18/17 145.0 0.90 1.45
MSG 170818P00150000 P 08/18/17 150.0 1.35 1.95
MSG 170818P00155000 P 08/18/17 155.0 2.05 2.65
MSG 170818P00160000 P 08/18/17 160.0 2.95 3.60
MSG 170818P00165000 P 08/18/17 165.0 4.10 4.80
MSG 170818P00170000 P 08/18/17 170.0 5.60 6.40
MSG 170818P00175000 P 08/18/17 175.0 7.60 8.40
MSG 170818P00180000 P 08/18/17 180.0 10.00 10.90
MSG 170818P00185000 P 08/18/17 185.0 12.90 13.90
MSG 170818P00190000 P 08/18/17 190.0 16.30 17.40
MSG 170818P00195000 P 08/18/17 195.0 20.10 21.10
MSG 170818P00200000 P 08/18/17 200.0 24.30 25.30
MSG 170818P00210000 P 08/18/17 210.0 31.60 36.50
MSG 170818P00220000 P 08/18/17 220.0 41.60 46.50
MSG 170818P00230000 P 08/18/17 230.0 51.60 56.50
MSG 170818P00240000 P 08/18/17 240.0 61.60 66.50
MSG 170818P00250000 P 08/18/17 250.0 71.60 76.50

OPRA data is delayed 15 minutes.