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 (2016-08-05)Premium Content

Madison Square Garden Company New (MSG)
As of Sep 28 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSG 161021C00140000 C 10/21/16 140.0 27.70 30.80
MSG 161021C00145000 C 10/21/16 145.0 22.80 26.00
MSG 161021C00150000 C 10/21/16 150.0 17.50 21.00
MSG 161021C00155000 C 10/21/16 155.0 13.20 16.40
MSG 161021C00160000 C 10/21/16 160.0 9.10 10.10
MSG 161021C00165000 C 10/21/16 165.0 5.20 6.00
MSG 161021C00170000 C 10/21/16 170.0 2.30 2.90
MSG 161021C00175000 C 10/21/16 175.0 0.80 1.10
MSG 161021C00180000 C 10/21/16 180.0 0.15 0.40
MSG 161021C00185000 C 10/21/16 185.0 0.00 0.25
MSG 161021C00190000 C 10/21/16 190.0 0.00 0.90
MSG 161021C00195000 C 10/21/16 195.0 0.00 1.40
MSG 161021C00200000 C 10/21/16 200.0 0.00 1.40
MSG 161021C00210000 C 10/21/16 210.0 0.00 1.40
MSG 161021C00220000 C 10/21/16 220.0 0.00 1.40
MSG 161021C00230000 C 10/21/16 230.0 0.00 1.40
MSG 161021C00240000 C 10/21/16 240.0 0.00 1.40
MSG 161021C00250000 C 10/21/16 250.0 0.00 1.40
MSG 161021C00260000 C 10/21/16 260.0 0.00 1.40
MSG 161021C00270000 C 10/21/16 270.0 0.00 1.40
MSG 161021C00280000 C 10/21/16 280.0 0.00 1.40
MSG 161021P00140000 P 10/21/16 140.0 0.00 1.40
MSG 161021P00145000 P 10/21/16 145.0 0.00 0.25
MSG 161021P00150000 P 10/21/16 150.0 0.05 0.30
MSG 161021P00155000 P 10/21/16 155.0 0.25 0.50
MSG 161021P00160000 P 10/21/16 160.0 0.65 0.95
MSG 161021P00165000 P 10/21/16 165.0 1.60 2.10
MSG 161021P00170000 P 10/21/16 170.0 3.50 4.20
MSG 161021P00175000 P 10/21/16 175.0 6.70 7.90
MSG 161021P00180000 P 10/21/16 180.0 9.30 12.40
MSG 161021P00185000 P 10/21/16 185.0 14.30 17.40
MSG 161021P00190000 P 10/21/16 190.0 19.30 22.80
MSG 161021P00195000 P 10/21/16 195.0 24.30 28.00
MSG 161021P00200000 P 10/21/16 200.0 29.30 33.00
MSG 161021P00210000 P 10/21/16 210.0 39.30 43.00
MSG 161021P00220000 P 10/21/16 220.0 49.30 53.00
MSG 161021P00230000 P 10/21/16 230.0 59.30 63.00
MSG 161021P00240000 P 10/21/16 240.0 69.30 73.00
MSG 161021P00250000 P 10/21/16 250.0 79.30 83.00
MSG 161021P00260000 P 10/21/16 260.0 89.30 93.00
MSG 161021P00270000 P 10/21/16 270.0 99.30 103.00
MSG 161021P00280000 P 10/21/16 280.0 109.30 112.90
MSG 161118C00115000 C 11/18/16 115.0 52.30 56.00
MSG 161118C00120000 C 11/18/16 120.0 47.30 51.00
MSG 161118C00125000 C 11/18/16 125.0 42.30 46.00
MSG 161118C00130000 C 11/18/16 130.0 37.50 41.00
MSG 161118C00135000 C 11/18/16 135.0 32.70 36.20
MSG 161118C00140000 C 11/18/16 140.0 27.60 31.20
MSG 161118C00145000 C 11/18/16 145.0 22.90 26.40
MSG 161118C00150000 C 11/18/16 150.0 18.40 20.60
MSG 161118C00155000 C 11/18/16 155.0 14.70 15.60
MSG 161118C00160000 C 11/18/16 160.0 10.60 11.50
MSG 161118C00165000 C 11/18/16 165.0 7.10 7.80
MSG 161118C00170000 C 11/18/16 170.0 4.30 4.90
MSG 161118C00175000 C 11/18/16 175.0 2.40 2.85
MSG 161118C00180000 C 11/18/16 180.0 1.20 1.55
MSG 161118C00185000 C 11/18/16 185.0 0.55 0.80
MSG 161118C00190000 C 11/18/16 190.0 0.15 0.40
MSG 161118C00195000 C 11/18/16 195.0 0.00 0.25
MSG 161118C00200000 C 11/18/16 200.0 0.00 0.25
MSG 161118C00210000 C 11/18/16 210.0 0.00 1.40
MSG 161118C00220000 C 11/18/16 220.0 0.00 1.40
MSG 161118C00230000 C 11/18/16 230.0 0.00 1.40
MSG 161118P00115000 P 11/18/16 115.0 0.00 1.40
MSG 161118P00120000 P 11/18/16 120.0 0.00 1.40
MSG 161118P00125000 P 11/18/16 125.0 0.00 1.40
MSG 161118P00130000 P 11/18/16 130.0 0.00 0.25
MSG 161118P00135000 P 11/18/16 135.0 0.00 0.30
MSG 161118P00140000 P 11/18/16 140.0 0.15 0.40
MSG 161118P00145000 P 11/18/16 145.0 0.30 0.60
MSG 161118P00150000 P 11/18/16 150.0 0.60 0.85
MSG 161118P00155000 P 11/18/16 155.0 1.10 1.45
MSG 161118P00160000 P 11/18/16 160.0 2.00 2.35
MSG 161118P00165000 P 11/18/16 165.0 3.30 3.80
MSG 161118P00170000 P 11/18/16 170.0 5.40 6.20
MSG 161118P00175000 P 11/18/16 175.0 8.30 9.40
MSG 161118P00180000 P 11/18/16 180.0 12.00 13.20
MSG 161118P00185000 P 11/18/16 185.0 16.30 17.30
MSG 161118P00190000 P 11/18/16 190.0 19.30 22.30
MSG 161118P00195000 P 11/18/16 195.0 24.30 27.80
MSG 161118P00200000 P 11/18/16 200.0 29.30 33.00
MSG 161118P00210000 P 11/18/16 210.0 39.30 43.00
MSG 161118P00220000 P 11/18/16 220.0 49.30 53.00
MSG 161118P00230000 P 11/18/16 230.0 59.30 62.70
MSG 170217C00120000 C 02/17/17 120.0 47.70 51.40
MSG 170217C00125000 C 02/17/17 125.0 43.10 46.60
MSG 170217C00130000 C 02/17/17 130.0 38.10 41.80
MSG 170217C00135000 C 02/17/17 135.0 33.50 37.20
MSG 170217C00140000 C 02/17/17 140.0 29.00 32.60
MSG 170217C00145000 C 02/17/17 145.0 25.40 26.40
MSG 170217C00150000 C 02/17/17 150.0 21.10 22.10
MSG 170217C00155000 C 02/17/17 155.0 17.20 18.10
MSG 170217C00160000 C 02/17/17 160.0 13.50 14.40
MSG 170217C00165000 C 02/17/17 165.0 10.30 11.10
MSG 170217C00170000 C 02/17/17 170.0 7.60 8.30
MSG 170217C00175000 C 02/17/17 175.0 5.40 6.00
MSG 170217C00180000 C 02/17/17 180.0 3.70 4.30
MSG 170217C00185000 C 02/17/17 185.0 2.55 2.95
MSG 170217C00190000 C 02/17/17 190.0 1.60 2.05
MSG 170217C00195000 C 02/17/17 195.0 0.95 1.35
MSG 170217C00200000 C 02/17/17 200.0 0.50 0.90
MSG 170217C00210000 C 02/17/17 210.0 0.10 0.40
MSG 170217C00220000 C 02/17/17 220.0 0.00 0.25
MSG 170217C00230000 C 02/17/17 230.0 0.00 1.80
MSG 170217C00240000 C 02/17/17 240.0 0.00 1.80
MSG 170217P00120000 P 02/17/17 120.0 0.10 0.40
MSG 170217P00125000 P 02/17/17 125.0 0.20 0.55
MSG 170217P00130000 P 02/17/17 130.0 0.35 0.75
MSG 170217P00135000 P 02/17/17 135.0 0.60 1.00
MSG 170217P00140000 P 02/17/17 140.0 0.90 1.35
MSG 170217P00145000 P 02/17/17 145.0 1.40 1.90
MSG 170217P00150000 P 02/17/17 150.0 2.15 2.60
MSG 170217P00155000 P 02/17/17 155.0 3.10 3.60
MSG 170217P00160000 P 02/17/17 160.0 4.40 4.90
MSG 170217P00165000 P 02/17/17 165.0 6.10 6.70
MSG 170217P00170000 P 02/17/17 170.0 8.30 9.00
MSG 170217P00175000 P 02/17/17 175.0 11.00 12.00
MSG 170217P00180000 P 02/17/17 180.0 14.30 15.20
MSG 170217P00185000 P 02/17/17 185.0 18.00 19.30
MSG 170217P00190000 P 02/17/17 190.0 22.10 23.10
MSG 170217P00195000 P 02/17/17 195.0 26.40 27.50
MSG 170217P00200000 P 02/17/17 200.0 29.50 33.20
MSG 170217P00210000 P 02/17/17 210.0 39.30 43.00
MSG 170217P00220000 P 02/17/17 220.0 49.30 53.00
MSG 170217P00230000 P 02/17/17 230.0 59.30 63.00
MSG 170217P00240000 P 02/17/17 240.0 69.30 73.00
MSG 170519C00125000 C 05/19/17 125.0 44.50 47.60
MSG 170519C00130000 C 05/19/17 130.0 38.90 42.80
MSG 170519C00135000 C 05/19/17 135.0 35.50 38.40
MSG 170519C00140000 C 05/19/17 140.0 31.20 32.30
MSG 170519C00145000 C 05/19/17 145.0 27.00 28.10
MSG 170519C00150000 C 05/19/17 150.0 23.00 24.00
MSG 170519C00155000 C 05/19/17 155.0 19.30 20.30
MSG 170519C00160000 C 05/19/17 160.0 15.80 16.70
MSG 170519C00165000 C 05/19/17 165.0 12.70 13.60
MSG 170519C00170000 C 05/19/17 170.0 10.00 10.80
MSG 170519C00175000 C 05/19/17 175.0 7.80 8.50
MSG 170519C00180000 C 05/19/17 180.0 6.00 6.60
MSG 170519C00185000 C 05/19/17 185.0 4.50 5.10
MSG 170519C00190000 C 05/19/17 190.0 3.30 3.90
MSG 170519C00195000 C 05/19/17 195.0 2.35 2.90
MSG 170519C00200000 C 05/19/17 200.0 1.65 2.15
MSG 170519C00210000 C 05/19/17 210.0 0.70 1.20
MSG 170519C00220000 C 05/19/17 220.0 0.20 0.65
MSG 170519C00230000 C 05/19/17 230.0 0.00 0.40
MSG 170519C00240000 C 05/19/17 240.0 0.00 0.25
MSG 170519C00250000 C 05/19/17 250.0 0.00 2.15
MSG 170519P00125000 P 05/19/17 125.0 0.60 0.95
MSG 170519P00130000 P 05/19/17 130.0 0.90 1.40
MSG 170519P00135000 P 05/19/17 135.0 1.30 1.85
MSG 170519P00140000 P 05/19/17 140.0 1.85 2.40
MSG 170519P00145000 P 05/19/17 145.0 2.60 3.20
MSG 170519P00150000 P 05/19/17 150.0 3.50 4.10
MSG 170519P00155000 P 05/19/17 155.0 4.70 5.40
MSG 170519P00160000 P 05/19/17 160.0 6.20 8.20
MSG 170519P00165000 P 05/19/17 165.0 8.10 8.80
MSG 170519P00170000 P 05/19/17 170.0 10.40 11.10
MSG 170519P00175000 P 05/19/17 175.0 13.00 14.00
MSG 170519P00180000 P 05/19/17 180.0 16.20 17.00
MSG 170519P00185000 P 05/19/17 185.0 19.60 20.80
MSG 170519P00190000 P 05/19/17 190.0 23.40 24.40
MSG 170519P00195000 P 05/19/17 195.0 27.50 28.90
MSG 170519P00200000 P 05/19/17 200.0 31.80 33.30
MSG 170519P00210000 P 05/19/17 210.0 39.50 43.00
MSG 170519P00220000 P 05/19/17 220.0 49.30 53.10
MSG 170519P00230000 P 05/19/17 230.0 59.30 62.90
MSG 170519P00240000 P 05/19/17 240.0 69.30 73.00
MSG 170519P00250000 P 05/19/17 250.0 79.30 82.90

OPRA data is delayed 15 minutes.