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 (2015-05-08)Premium Content

Madison Square Garden Company (MSG)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSG 150717C00045000 C 07/17/15 45.0 37.50 40.00
MSG 150717C00050000 C 07/17/15 50.0 31.30 35.60
MSG 150717C00055000 C 07/17/15 55.0 26.30 30.50
MSG 150717C00060000 C 07/17/15 60.0 21.30 25.40
MSG 150717C00065000 C 07/17/15 65.0 16.30 20.20
MSG 150717C00070000 C 07/17/15 70.0 11.50 15.20
MSG 150717C00075000 C 07/17/15 75.0 6.90 9.80
MSG 150717C00080000 C 07/17/15 80.0 2.85 5.30
MSG 150717C00085000 C 07/17/15 85.0 0.40 0.90
MSG 150717C00090000 C 07/17/15 90.0 0.00 0.25
MSG 150717C00095000 C 07/17/15 95.0 0.00 0.30
MSG 150717C00100000 C 07/17/15 100.0 0.00 0.40
MSG 150717C00105000 C 07/17/15 105.0 0.00 0.40
MSG 150717C00110000 C 07/17/15 110.0 0.00 0.40
MSG 150717C00115000 C 07/17/15 115.0 0.00 0.40
MSG 150717C00120000 C 07/17/15 120.0 0.00 0.40
MSG 150717C00125000 C 07/17/15 125.0 0.00 0.40
MSG 150717P00045000 P 07/17/15 45.0 0.00 0.40
MSG 150717P00050000 P 07/17/15 50.0 0.00 0.40
MSG 150717P00055000 P 07/17/15 55.0 0.00 0.40
MSG 150717P00060000 P 07/17/15 60.0 0.00 0.40
MSG 150717P00065000 P 07/17/15 65.0 0.00 0.40
MSG 150717P00070000 P 07/17/15 70.0 0.00 0.40
MSG 150717P00075000 P 07/17/15 75.0 0.00 0.40
MSG 150717P00080000 P 07/17/15 80.0 0.15 0.55
MSG 150717P00085000 P 07/17/15 85.0 1.95 2.90
MSG 150717P00090000 P 07/17/15 90.0 5.50 7.70
MSG 150717P00095000 P 07/17/15 95.0 10.50 12.80
MSG 150717P00100000 P 07/17/15 100.0 15.00 18.40
MSG 150717P00105000 P 07/17/15 105.0 19.90 23.70
MSG 150717P00110000 P 07/17/15 110.0 24.40 28.70
MSG 150717P00115000 P 07/17/15 115.0 29.60 33.00
MSG 150717P00120000 P 07/17/15 120.0 34.60 38.00
MSG 150717P00125000 P 07/17/15 125.0 39.40 43.70
MSG 150821C00040000 C 08/21/15 40.0 41.30 45.60
MSG 150821C00045000 C 08/21/15 45.0 36.30 40.60
MSG 150821C00050000 C 08/21/15 50.0 31.70 35.60
MSG 150821C00055000 C 08/21/15 55.0 26.30 30.60
MSG 150821C00060000 C 08/21/15 60.0 21.60 25.20
MSG 150821C00065000 C 08/21/15 65.0 16.40 20.60
MSG 150821C00070000 C 08/21/15 70.0 12.50 14.70
MSG 150821C00075000 C 08/21/15 75.0 7.90 10.60
MSG 150821C00080000 C 08/21/15 80.0 4.00 5.20
MSG 150821C00085000 C 08/21/15 85.0 1.50 2.00
MSG 150821C00090000 C 08/21/15 90.0 0.35 0.90
MSG 150821C00095000 C 08/21/15 95.0 0.00 0.55
MSG 150821C00100000 C 08/21/15 100.0 0.00 0.45
MSG 150821C00105000 C 08/21/15 105.0 0.00 0.40
MSG 150821C00110000 C 08/21/15 110.0 0.00 0.40
MSG 150821C00115000 C 08/21/15 115.0 0.00 0.95
MSG 150821P00040000 P 08/21/15 40.0 0.00 0.40
MSG 150821P00045000 P 08/21/15 45.0 0.00 0.40
MSG 150821P00050000 P 08/21/15 50.0 0.00 0.40
MSG 150821P00055000 P 08/21/15 55.0 0.00 0.40
MSG 150821P00060000 P 08/21/15 60.0 0.00 0.40
MSG 150821P00065000 P 08/21/15 65.0 0.00 0.45
MSG 150821P00070000 P 08/21/15 70.0 0.00 0.45
MSG 150821P00075000 P 08/21/15 75.0 0.15 1.05
MSG 150821P00080000 P 08/21/15 80.0 1.10 1.35
MSG 150821P00085000 P 08/21/15 85.0 3.00 3.50
MSG 150821P00090000 P 08/21/15 90.0 6.30 8.10
MSG 150821P00095000 P 08/21/15 95.0 10.20 13.40
MSG 150821P00100000 P 08/21/15 100.0 14.40 18.70
MSG 150821P00105000 P 08/21/15 105.0 19.90 23.70
MSG 150821P00110000 P 08/21/15 110.0 24.40 28.70
MSG 150821P00115000 P 08/21/15 115.0 30.40 32.90
MSG 151120C00040000 C 11/20/15 40.0 41.40 45.60
MSG 151120C00045000 C 11/20/15 45.0 36.40 40.80
MSG 151120C00050000 C 11/20/15 50.0 31.50 35.70
MSG 151120C00055000 C 11/20/15 55.0 26.50 30.70
MSG 151120C00060000 C 11/20/15 60.0 21.50 25.80
MSG 151120C00065000 C 11/20/15 65.0 16.60 20.90
MSG 151120C00070000 C 11/20/15 70.0 13.00 15.90
MSG 151120C00075000 C 11/20/15 75.0 8.50 10.70
MSG 151120C00080000 C 11/20/15 80.0 5.30 6.50
MSG 151120C00085000 C 11/20/15 85.0 2.90 3.70
MSG 151120C00090000 C 11/20/15 90.0 1.40 1.90
MSG 151120C00095000 C 11/20/15 95.0 0.55 1.55
MSG 151120C00100000 C 11/20/15 100.0 0.10 1.85
MSG 151120C00105000 C 11/20/15 105.0 0.00 0.55
MSG 151120C00110000 C 11/20/15 110.0 0.00 0.50
MSG 151120C00115000 C 11/20/15 115.0 0.00 0.50
MSG 151120P00040000 P 11/20/15 40.0 0.00 0.50
MSG 151120P00045000 P 11/20/15 45.0 0.00 0.50
MSG 151120P00050000 P 11/20/15 50.0 0.00 0.50
MSG 151120P00055000 P 11/20/15 55.0 0.00 0.50
MSG 151120P00060000 P 11/20/15 60.0 0.00 0.50
MSG 151120P00065000 P 11/20/15 65.0 0.00 1.30
MSG 151120P00070000 P 11/20/15 70.0 0.30 0.80
MSG 151120P00075000 P 11/20/15 75.0 1.15 1.75
MSG 151120P00080000 P 11/20/15 80.0 2.40 2.80
MSG 151120P00085000 P 11/20/15 85.0 4.70 5.10
MSG 151120P00090000 P 11/20/15 90.0 6.70 9.60
MSG 151120P00095000 P 11/20/15 95.0 10.90 13.50
MSG 151120P00100000 P 11/20/15 100.0 15.00 19.00
MSG 151120P00105000 P 11/20/15 105.0 19.50 23.90
MSG 151120P00110000 P 11/20/15 110.0 24.40 28.80
MSG 151120P00115000 P 11/20/15 115.0 30.00 32.70
MSG 160219C00045000 C 02/19/16 45.0 37.80 40.20
MSG 160219C00050000 C 02/19/16 50.0 31.60 35.80
MSG 160219C00055000 C 02/19/16 55.0 26.70 30.90
MSG 160219C00060000 C 02/19/16 60.0 21.90 26.00
MSG 160219C00065000 C 02/19/16 65.0 17.90 20.90
MSG 160219C00070000 C 02/19/16 70.0 13.70 16.00
MSG 160219C00075000 C 02/19/16 75.0 9.70 12.00
MSG 160219C00080000 C 02/19/16 80.0 6.70 7.70
MSG 160219C00085000 C 02/19/16 85.0 4.20 5.10
MSG 160219C00090000 C 02/19/16 90.0 2.45 3.30
MSG 160219C00095000 C 02/19/16 95.0 1.50 2.25
MSG 160219C00100000 C 02/19/16 100.0 0.40 1.90
MSG 160219C00105000 C 02/19/16 105.0 0.15 1.60
MSG 160219C00110000 C 02/19/16 110.0 0.05 1.35
MSG 160219C00115000 C 02/19/16 115.0 0.00 0.50
MSG 160219C00120000 C 02/19/16 120.0 0.00 0.50
MSG 160219C00125000 C 02/19/16 125.0 0.00 1.00
MSG 160219P00045000 P 02/19/16 45.0 0.00 0.50
MSG 160219P00050000 P 02/19/16 50.0 0.00 0.50
MSG 160219P00055000 P 02/19/16 55.0 0.00 0.50
MSG 160219P00060000 P 02/19/16 60.0 0.00 0.55
MSG 160219P00065000 P 02/19/16 65.0 0.30 1.35
MSG 160219P00070000 P 02/19/16 70.0 0.80 1.75
MSG 160219P00075000 P 02/19/16 75.0 1.80 2.55
MSG 160219P00080000 P 02/19/16 80.0 3.10 4.10
MSG 160219P00085000 P 02/19/16 85.0 5.40 6.50
MSG 160219P00090000 P 02/19/16 90.0 8.40 9.80
MSG 160219P00095000 P 02/19/16 95.0 12.00 13.90
MSG 160219P00100000 P 02/19/16 100.0 16.30 18.40
MSG 160219P00105000 P 02/19/16 105.0 20.50 24.00
MSG 160219P00110000 P 02/19/16 110.0 24.50 29.00
MSG 160219P00115000 P 02/19/16 115.0 29.40 33.80
MSG 160219P00120000 P 02/19/16 120.0 34.40 38.90
MSG 160219P00125000 P 02/19/16 125.0 39.40 43.80

OPRA data is delayed 15 minutes.