$66.12 -0.34 (-0.51%) The Madison Square Garden Co - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 66.12
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.34 (-0.51%)
Prev Close: 66.46
Open: 66.36
Bid: 66.12
Ask: 66.13
Options:

Call Options: MSG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MSG1418J30 35.60 0.00 35.40 353.0 37.80 453.0 0.0 0
35.00 MSG1418J35 29.20 0.00 29.00 22.0 33.50 15.0 0.0 0
40.00 MSG1418J40 24.20 0.00 24.00 34.0 28.50 21.0 0.0 0
45.00 MSG1418J45 19.40 0.00 19.20 47.0 23.50 40.0 0.0 0
50.00 MSG1418J50 14.30 0.00 14.00 254.0 18.60 75.0 0.0 0
55.00 MSG1418J55 9.20 0.00 9.30 211.0 13.50 60.0 0.0 0
60.00 MSG1418J60 7.09 1.59 5.60 310.0 7.80 174.0 1.0 1
65.00 MSG1418J65 2.10 0.00 1.65 577.0 3.50 708.0 20.0 655
70.00 MSG1418J70 0.05 0.00 0.05 1525.0 0.55 217.0 2.0 172
75.00 MSG1418J75 0.22 -0.03 0.05 10.0 0.45 178.0 2.0 2
80.00 MSG1418J80 0.25 0.00 0.05 11.0 0.25 61.0 0.0 0
85.00 MSG1418J85 0.25 0.00 0.05 11.0 0.75 132.0 0.0 0
90.00 MSG1418J90 0.25 0.00 0.00 0.0 0.75 390.0 0.0 0

Put Options: MSG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MSG1418V30 0.25 0.00 0.00 0.0 0.55 197.0 0.0 0
35.00 MSG1418V35 0.25 0.00 0.00 0.0 0.75 132.0 0.0 0
40.00 MSG1418V40 0.25 0.00 0.00 0.0 0.75 159.0 0.0 0
45.00 MSG1418V45 0.25 0.00 0.05 10.0 0.75 150.0 0.0 0
50.00 MSG1418V50 0.25 0.00 0.05 11.0 0.75 152.0 0.0 0
55.00 MSG1418V55 0.40 0.15 0.05 10.0 0.75 427.0 11.0 11
60.00 MSG1418V60 0.90 0.65 0.05 140.0 0.35 104.0 3.0 16
65.00 MSG1418V65 0.70 0.15 0.60 414.0 0.85 37.0 1.0 465
70.00 MSG1418V70 3.70 0.50 3.30 565.0 4.60 300.0 4.0 4
75.00 MSG1418V75 7.70 0.00 7.20 317.0 10.10 77.0 0.0 0
80.00 MSG1418V80 12.70 0.00 11.80 271.0 16.00 25.0 0.0 0
85.00 MSG1418V85 16.50 0.00 16.50 35.0 20.90 33.0 0.0 0
90.00 MSG1418V90 21.80 0.00 21.60 512.0 25.90 434.0 0.0 0