$72.77 +0.39 (0.54%) The Madison Square Garden Co - NASDAQ

Nov. 25, 2014 | 04:00 PM
Last Trade: 72.77
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.39 (0.54%)
Prev Close: 72.38
Open: 72.73
Bid: 72.75
Ask: 72.76
Options:

Call Options: MSG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 MSG1420L35 35.40 0.00 35.70 20.0 39.90 10.0 0.0 0
40.00 MSG1420L40 30.00 0.00 30.60 20.0 35.10 39.0 0.0 0
45.00 MSG1420L45 25.00 0.00 25.60 20.0 30.20 36.0 0.0 0
50.00 MSG1420L50 20.00 0.00 20.50 20.0 25.10 16.0 0.0 0
55.00 MSG1420L55 15.10 0.00 15.70 10.0 20.20 46.0 0.0 0
60.00 MSG1420L60 9.90 0.00 10.80 31.0 15.20 93.0 0.0 0
65.00 MSG1420L65 2.80 -2.80 6.00 167.0 9.90 173.0 18.0 18
70.00 MSG1420L70 2.90 0.00 3.10 216.0 3.60 143.0 5.0 101
75.00 MSG1420L75 0.66 0.01 0.60 197.0 0.85 36.0 45.0 276
80.00 MSG1420L80 0.40 -0.10 0.05 41.0 0.85 623.0 1.0 62
85.00 MSG1420L85 0.50 0.00 0.05 10.0 1.00 129.0 0.0 0
90.00 MSG1420L90 0.50 0.00 0.05 10.0 0.90 241.0 0.0 0

Put Options: MSG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 MSG1420X35 0.80 0.00 0.00 0.0 0.80 228.0 0.0 0
40.00 MSG1420X40 0.50 0.00 0.00 0.0 0.85 111.0 0.0 0
45.00 MSG1420X45 0.50 0.00 0.05 1.0 0.85 105.0 0.0 0
50.00 MSG1420X50 0.85 0.00 0.05 10.0 0.85 137.0 0.0 0
55.00 MSG1420X55 0.50 0.00 0.30 22.0 0.85 114.0 0.0 0
60.00 MSG1420X60 0.40 -0.10 0.05 60.0 0.75 230.0 2.0 7
65.00 MSG1420X65 0.90 0.40 0.05 10.0 0.75 233.0 33.0 33
70.00 MSG1420X70 0.60 0.00 0.40 207.0 0.65 21.0 6.0 508
75.00 MSG1420X75 2.95 -0.25 2.75 196.0 3.20 126.0 12.0 43
80.00 MSG1420X80 7.00 0.00 5.10 84.0 9.40 56.0 0.0 0
85.00 MSG1420X85 10.50 0.00 10.10 69.0 14.20 22.0 0.0 0
90.00 MSG1420X90 16.20 0.00 15.20 212.0 19.20 198.0 0.0 0