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 (2014-11-07)Premium Content

Madison Square Garden Company (MSG)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSG 141220C00035000 C 12/20/14 35.0 38.00 41.40
MSG 141220C00040000 C 12/20/14 40.0 33.10 36.40
MSG 141220C00045000 C 12/20/14 45.0 28.00 32.50
MSG 141220C00050000 C 12/20/14 50.0 23.00 27.50
MSG 141220C00055000 C 12/20/14 55.0 18.10 21.40
MSG 141220C00060000 C 12/20/14 60.0 13.10 17.40
MSG 141220C00065000 C 12/20/14 65.0 8.90 11.80
MSG 141220C00070000 C 12/20/14 70.0 3.90 6.70
MSG 141220C00075000 C 12/20/14 75.0 0.00 1.30
MSG 141220C00080000 C 12/20/14 80.0 0.00 0.20
MSG 141220C00085000 C 12/20/14 85.0 0.00 2.25
MSG 141220C00090000 C 12/20/14 90.0 0.00 4.60
MSG 141220P00035000 P 12/20/14 35.0 0.00 4.60
MSG 141220P00040000 P 12/20/14 40.0 0.00 4.80
MSG 141220P00045000 P 12/20/14 45.0 0.00 4.50
MSG 141220P00050000 P 12/20/14 50.0 0.00 0.70
MSG 141220P00055000 P 12/20/14 55.0 0.00 4.80
MSG 141220P00060000 P 12/20/14 60.0 0.00 4.70
MSG 141220P00065000 P 12/20/14 65.0 0.00 0.10
MSG 141220P00070000 P 12/20/14 70.0 0.00 0.10
MSG 141220P00075000 P 12/20/14 75.0 0.00 4.70
MSG 141220P00080000 P 12/20/14 80.0 3.20 6.10
MSG 141220P00085000 P 12/20/14 85.0 7.50 10.80
MSG 141220P00090000 P 12/20/14 90.0 13.10 15.70
MSG 150117C00040000 C 01/17/15 40.0 33.80 37.00
MSG 150117C00045000 C 01/17/15 45.0 27.90 31.90
MSG 150117C00050000 C 01/17/15 50.0 23.10 27.50
MSG 150117C00055000 C 01/17/15 55.0 18.10 22.60
MSG 150117C00060000 C 01/17/15 60.0 13.90 16.90
MSG 150117C00065000 C 01/17/15 65.0 9.00 12.40
MSG 150117C00070000 C 01/17/15 70.0 4.20 7.60
MSG 150117C00075000 C 01/17/15 75.0 1.65 2.20
MSG 150117C00080000 C 01/17/15 80.0 0.25 1.15
MSG 150117C00085000 C 01/17/15 85.0 0.00 0.50
MSG 150117C00090000 C 01/17/15 90.0 0.00 2.50
MSG 150117C00095000 C 01/17/15 95.0 0.00 4.50
MSG 150117C00100000 C 01/17/15 100.0 0.00 4.50
MSG 150117C00105000 C 01/17/15 105.0 0.00 4.50
MSG 150117P00040000 P 01/17/15 40.0 0.00 4.80
MSG 150117P00045000 P 01/17/15 45.0 0.00 4.50
MSG 150117P00050000 P 01/17/15 50.0 0.00 0.70
MSG 150117P00055000 P 01/17/15 55.0 0.00 4.50
MSG 150117P00060000 P 01/17/15 60.0 0.00 4.80
MSG 150117P00065000 P 01/17/15 65.0 0.00 0.50
MSG 150117P00070000 P 01/17/15 70.0 0.15 0.70
MSG 150117P00075000 P 01/17/15 75.0 1.40 1.85
MSG 150117P00080000 P 01/17/15 80.0 3.50 5.70
MSG 150117P00085000 P 01/17/15 85.0 8.30 10.80
MSG 150117P00090000 P 01/17/15 90.0 13.20 15.80
MSG 150117P00095000 P 01/17/15 95.0 17.60 22.00
MSG 150117P00100000 P 01/17/15 100.0 22.50 26.90
MSG 150117P00105000 P 01/17/15 105.0 28.10 30.70
MSG 150220C00030000 C 02/20/15 30.0 43.10 47.40
MSG 150220C00035000 C 02/20/15 35.0 38.10 42.60
MSG 150220C00040000 C 02/20/15 40.0 33.20 37.60
MSG 150220C00045000 C 02/20/15 45.0 28.20 32.50
MSG 150220C00050000 C 02/20/15 50.0 24.10 27.00
MSG 150220C00055000 C 02/20/15 55.0 19.20 22.10
MSG 150220C00060000 C 02/20/15 60.0 14.30 17.30
MSG 150220C00065000 C 02/20/15 65.0 9.60 12.50
MSG 150220C00070000 C 02/20/15 70.0 6.00 8.00
MSG 150220C00075000 C 02/20/15 75.0 3.20 3.90
MSG 150220C00080000 C 02/20/15 80.0 1.35 2.00
MSG 150220C00085000 C 02/20/15 85.0 0.55 2.05
MSG 150220C00090000 C 02/20/15 90.0 0.00 3.00
MSG 150220C00095000 C 02/20/15 95.0 0.00 0.50
MSG 150220C00100000 C 02/20/15 100.0 0.00 0.50
MSG 150220P00030000 P 02/20/15 30.0 0.00 4.50
MSG 150220P00035000 P 02/20/15 35.0 0.00 4.50
MSG 150220P00040000 P 02/20/15 40.0 0.00 4.50
MSG 150220P00045000 P 02/20/15 45.0 0.00 4.80
MSG 150220P00050000 P 02/20/15 50.0 0.00 0.55
MSG 150220P00055000 P 02/20/15 55.0 0.00 0.50
MSG 150220P00060000 P 02/20/15 60.0 0.00 4.80
MSG 150220P00065000 P 02/20/15 65.0 0.50 1.55
MSG 150220P00070000 P 02/20/15 70.0 1.10 1.65
MSG 150220P00075000 P 02/20/15 75.0 2.55 3.50
MSG 150220P00080000 P 02/20/15 80.0 5.80 8.10
MSG 150220P00085000 P 02/20/15 85.0 8.90 12.10
MSG 150220P00090000 P 02/20/15 90.0 13.60 16.50
MSG 150220P00095000 P 02/20/15 95.0 18.00 21.30
MSG 150220P00100000 P 02/20/15 100.0 23.40 26.20
MSG 150515C00035000 C 05/15/15 35.0 38.10 42.50
MSG 150515C00040000 C 05/15/15 40.0 33.20 37.80
MSG 150515C00045000 C 05/15/15 45.0 28.40 32.90
MSG 150515C00050000 C 05/15/15 50.0 23.50 27.70
MSG 150515C00055000 C 05/15/15 55.0 19.30 22.50
MSG 150515C00060000 C 05/15/15 60.0 14.70 16.50
MSG 150515C00065000 C 05/15/15 65.0 10.40 13.40
MSG 150515C00070000 C 05/15/15 70.0 7.80 9.00
MSG 150515C00075000 C 05/15/15 75.0 4.80 5.60
MSG 150515C00080000 C 05/15/15 80.0 2.55 3.70
MSG 150515C00085000 C 05/15/15 85.0 1.30 2.15
MSG 150515C00090000 C 05/15/15 90.0 0.65 2.25
MSG 150515C00095000 C 05/15/15 95.0 0.00 3.40
MSG 150515C00100000 C 05/15/15 100.0 0.00 1.30
MSG 150515P00035000 P 05/15/15 35.0 0.00 4.80
MSG 150515P00040000 P 05/15/15 40.0 0.00 4.80
MSG 150515P00045000 P 05/15/15 45.0 0.00 4.80
MSG 150515P00050000 P 05/15/15 50.0 0.00 0.50
MSG 150515P00055000 P 05/15/15 55.0 0.00 4.70
MSG 150515P00060000 P 05/15/15 60.0 0.00 1.50
MSG 150515P00065000 P 05/15/15 65.0 1.00 2.80
MSG 150515P00070000 P 05/15/15 70.0 2.05 3.10
MSG 150515P00075000 P 05/15/15 75.0 4.10 5.10
MSG 150515P00080000 P 05/15/15 80.0 7.10 8.40
MSG 150515P00085000 P 05/15/15 85.0 10.10 13.00
MSG 150515P00090000 P 05/15/15 90.0 13.90 17.20
MSG 150515P00095000 P 05/15/15 95.0 18.30 21.60
MSG 150515P00100000 P 05/15/15 100.0 23.40 26.40

OPRA data is delayed 15 minutes.