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 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSG 150821C00040000 C 08/21/15 40.0 41.20 45.30
MSG 150821C00045000 C 08/21/15 45.0 36.10 40.30
MSG 150821C00050000 C 08/21/15 50.0 31.10 35.20
MSG 150821C00055000 C 08/21/15 55.0 26.20 30.30
MSG 150821C00060000 C 08/21/15 60.0 21.20 25.30
MSG 150821C00065000 C 08/21/15 65.0 16.20 20.30
MSG 150821C00070000 C 08/21/15 70.0 11.30 15.10
MSG 150821C00075000 C 08/21/15 75.0 6.20 10.20
MSG 150821C00080000 C 08/21/15 80.0 3.50 5.30
MSG 150821C00085000 C 08/21/15 85.0 1.00 1.40
MSG 150821C00090000 C 08/21/15 90.0 0.00 0.55
MSG 150821C00095000 C 08/21/15 95.0 0.00 0.45
MSG 150821C00100000 C 08/21/15 100.0 0.00 4.60
MSG 150821C00105000 C 08/21/15 105.0 0.00 4.80
MSG 150821C00110000 C 08/21/15 110.0 0.00 4.90
MSG 150821C00115000 C 08/21/15 115.0 0.00 0.40
MSG 150821P00040000 P 08/21/15 40.0 0.00 0.45
MSG 150821P00045000 P 08/21/15 45.0 0.00 0.45
MSG 150821P00050000 P 08/21/15 50.0 0.00 4.90
MSG 150821P00055000 P 08/21/15 55.0 0.00 0.45
MSG 150821P00060000 P 08/21/15 60.0 0.00 0.45
MSG 150821P00065000 P 08/21/15 65.0 0.00 0.45
MSG 150821P00070000 P 08/21/15 70.0 0.00 0.50
MSG 150821P00075000 P 08/21/15 75.0 0.00 0.65
MSG 150821P00080000 P 08/21/15 80.0 0.55 1.05
MSG 150821P00085000 P 08/21/15 85.0 2.55 3.10
MSG 150821P00090000 P 08/21/15 90.0 5.20 9.20
MSG 150821P00095000 P 08/21/15 95.0 9.80 14.00
MSG 150821P00100000 P 08/21/15 100.0 14.80 19.00
MSG 150821P00105000 P 08/21/15 105.0 19.80 24.00
MSG 150821P00110000 P 08/21/15 110.0 24.60 28.80
MSG 150821P00115000 P 08/21/15 115.0 29.80 34.00
MSG 150918C00045000 C 09/18/15 45.0 36.40 40.30
MSG 150918C00050000 C 09/18/15 50.0 31.10 35.10
MSG 150918C00055000 C 09/18/15 55.0 26.10 30.10
MSG 150918C00060000 C 09/18/15 60.0 21.10 25.20
MSG 150918C00065000 C 09/18/15 65.0 16.10 20.40
MSG 150918C00070000 C 09/18/15 70.0 11.40 15.40
MSG 150918C00075000 C 09/18/15 75.0 6.40 10.70
MSG 150918C00080000 C 09/18/15 80.0 4.50 5.30
MSG 150918C00085000 C 09/18/15 85.0 1.60 2.05
MSG 150918C00090000 C 09/18/15 90.0 0.05 1.35
MSG 150918C00095000 C 09/18/15 95.0 0.00 0.55
MSG 150918C00100000 C 09/18/15 100.0 0.00 4.80
MSG 150918C00105000 C 09/18/15 105.0 0.00 4.30
MSG 150918C00110000 C 09/18/15 110.0 0.00 4.80
MSG 150918C00115000 C 09/18/15 115.0 0.00 4.80
MSG 150918C00120000 C 09/18/15 120.0 0.00 4.30
MSG 150918C00125000 C 09/18/15 125.0 0.00 0.45
MSG 150918P00045000 P 09/18/15 45.0 0.00 0.45
MSG 150918P00050000 P 09/18/15 50.0 0.00 2.30
MSG 150918P00055000 P 09/18/15 55.0 0.00 4.80
MSG 150918P00060000 P 09/18/15 60.0 0.00 0.50
MSG 150918P00065000 P 09/18/15 65.0 0.00 0.50
MSG 150918P00070000 P 09/18/15 70.0 0.00 0.50
MSG 150918P00075000 P 09/18/15 75.0 0.10 0.80
MSG 150918P00080000 P 09/18/15 80.0 1.15 1.60
MSG 150918P00085000 P 09/18/15 85.0 3.10 3.80
MSG 150918P00090000 P 09/18/15 90.0 5.50 9.60
MSG 150918P00095000 P 09/18/15 95.0 9.90 14.10
MSG 150918P00100000 P 09/18/15 100.0 14.80 19.00
MSG 150918P00105000 P 09/18/15 105.0 19.80 24.00
MSG 150918P00110000 P 09/18/15 110.0 24.70 29.00
MSG 150918P00115000 P 09/18/15 115.0 29.70 34.00
MSG 150918P00120000 P 09/18/15 120.0 34.70 38.90
MSG 150918P00125000 P 09/18/15 125.0 39.80 43.90
MSG 151120C00040000 C 11/20/15 40.0 41.20 45.60
MSG 151120C00045000 C 11/20/15 45.0 36.10 40.30
MSG 151120C00050000 C 11/20/15 50.0 31.30 35.30
MSG 151120C00055000 C 11/20/15 55.0 26.40 30.80
MSG 151120C00060000 C 11/20/15 60.0 21.40 25.40
MSG 151120C00065000 C 11/20/15 65.0 16.20 20.50
MSG 151120C00070000 C 11/20/15 70.0 11.50 15.90
MSG 151120C00075000 C 11/20/15 75.0 7.40 11.20
MSG 151120C00080000 C 11/20/15 80.0 5.50 7.10
MSG 151120C00085000 C 11/20/15 85.0 2.70 3.20
MSG 151120C00090000 C 11/20/15 90.0 1.15 1.75
MSG 151120C00095000 C 11/20/15 95.0 0.00 1.15
MSG 151120C00100000 C 11/20/15 100.0 0.00 1.15
MSG 151120C00105000 C 11/20/15 105.0 0.00 4.70
MSG 151120C00110000 C 11/20/15 110.0 0.00 4.50
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 1.05
MSG 151120P00050000 P 11/20/15 50.0 0.00 4.40
MSG 151120P00055000 P 11/20/15 55.0 0.00 4.80
MSG 151120P00060000 P 11/20/15 60.0 0.00 0.50
MSG 151120P00065000 P 11/20/15 65.0 0.00 4.70
MSG 151120P00070000 P 11/20/15 70.0 0.10 0.90
MSG 151120P00075000 P 11/20/15 75.0 0.95 1.70
MSG 151120P00080000 P 11/20/15 80.0 2.15 2.60
MSG 151120P00085000 P 11/20/15 85.0 4.30 5.00
MSG 151120P00090000 P 11/20/15 90.0 6.30 10.20
MSG 151120P00095000 P 11/20/15 95.0 10.50 14.60
MSG 151120P00100000 P 11/20/15 100.0 15.10 19.00
MSG 151120P00105000 P 11/20/15 105.0 19.90 24.00
MSG 151120P00110000 P 11/20/15 110.0 24.80 29.00
MSG 151120P00115000 P 11/20/15 115.0 30.00 33.80
MSG 160219C00045000 C 02/19/16 45.0 36.10 40.40
MSG 160219C00050000 C 02/19/16 50.0 31.50 35.50
MSG 160219C00055000 C 02/19/16 55.0 26.50 30.60
MSG 160219C00060000 C 02/19/16 60.0 21.60 25.70
MSG 160219C00065000 C 02/19/16 65.0 16.80 20.70
MSG 160219C00070000 C 02/19/16 70.0 12.30 16.40
MSG 160219C00075000 C 02/19/16 75.0 8.10 12.30
MSG 160219C00080000 C 02/19/16 80.0 6.50 7.60
MSG 160219C00085000 C 02/19/16 85.0 3.80 5.00
MSG 160219C00090000 C 02/19/16 90.0 2.10 3.20
MSG 160219C00095000 C 02/19/16 95.0 1.10 2.00
MSG 160219C00100000 C 02/19/16 100.0 0.10 1.50
MSG 160219C00105000 C 02/19/16 105.0 0.00 1.20
MSG 160219C00110000 C 02/19/16 110.0 0.00 1.00
MSG 160219C00115000 C 02/19/16 115.0 0.00 4.80
MSG 160219C00120000 C 02/19/16 120.0 0.00 4.80
MSG 160219C00125000 C 02/19/16 125.0 0.00 0.50
MSG 160219P00045000 P 02/19/16 45.0 0.00 0.50
MSG 160219P00050000 P 02/19/16 50.0 0.00 4.80
MSG 160219P00055000 P 02/19/16 55.0 0.00 4.80
MSG 160219P00060000 P 02/19/16 60.0 0.00 4.50
MSG 160219P00065000 P 02/19/16 65.0 0.00 4.80
MSG 160219P00070000 P 02/19/16 70.0 0.35 1.55
MSG 160219P00075000 P 02/19/16 75.0 1.60 2.50
MSG 160219P00080000 P 02/19/16 80.0 3.10 4.10
MSG 160219P00085000 P 02/19/16 85.0 5.20 6.50
MSG 160219P00090000 P 02/19/16 90.0 7.30 11.50
MSG 160219P00095000 P 02/19/16 95.0 11.30 15.40
MSG 160219P00100000 P 02/19/16 100.0 15.70 19.80
MSG 160219P00105000 P 02/19/16 105.0 20.10 24.20
MSG 160219P00110000 P 02/19/16 110.0 24.50 29.00
MSG 160219P00115000 P 02/19/16 115.0 29.30 33.90
MSG 160219P00120000 P 02/19/16 120.0 34.30 38.90
MSG 160219P00125000 P 02/19/16 125.0 39.20 43.90

OPRA data is delayed 15 minutes.