$66.43 -0.33 (-0.49%) The Madison Square Garden Co - NASDAQ

Sep. 15, 2014 | 04:15 PM
Last Trade: 66.43
Trade Time: Sep 15 04:15 PM Eastern Daylight Time
Change: -0.33 (-0.49%)
Prev Close: 66.76
Open: 66.63
Bid: 66.43
Ask: 66.46
Options:

Call Options: MSG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 MSG1420I35 29.70 0.00 29.60 291.0 33.70 141.0 0.0 0
40.00 MSG1420I40 24.30 0.00 24.50 31.0 28.90 15.0 0.0 0
45.00 MSG1420I45 19.30 0.00 19.60 76.0 23.70 39.0 0.0 0
50.00 MSG1420I50 14.30 0.00 14.70 53.0 18.70 25.0 0.0 0
55.00 MSG1420I55 11.55 2.35 9.70 79.0 13.70 25.0 7.0 7
60.00 MSG1420I60 5.19 -0.31 6.10 241.0 8.60 310.0 1.0 129
65.00 MSG1420I65 1.50 -0.45 1.35 367.0 2.05 122.0 7.0 289
70.00 MSG1420I70 0.05 -0.25 0.05 127.0 0.40 126.0 1.0 203
75.00 MSG1420I75 0.45 0.00 0.05 10.0 0.60 95.0 0.0 0
80.00 MSG1420I80 0.45 0.00 0.05 11.0 0.60 95.0 0.0 0
85.00 MSG1420I85 0.45 0.00 0.05 11.0 0.60 76.0 0.0 0
90.00 MSG1420I90 0.30 0.00 0.05 11.0 0.55 106.0 0.0 0

Put Options: MSG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 MSG1420U35 0.30 0.00 0.00 0.0 0.60 107.0 0.0 0
40.00 MSG1420U40 0.45 0.00 0.00 0.0 0.60 31.0 0.0 0
45.00 MSG1420U45 0.45 0.00 0.05 11.0 0.55 42.0 0.0 0
50.00 MSG1420U50 0.50 0.00 0.05 10.0 0.60 52.0 0.0 0
55.00 MSG1420U55 0.07 -0.18 0.05 10.0 0.55 100.0 1.0 96
60.00 MSG1420U60 0.20 0.00 0.05 109.0 0.10 1.0 4.0 265
65.00 MSG1420U65 0.55 0.40 0.10 1.0 0.70 239.0 57.0 206
70.00 MSG1420U70 4.70 1.60 2.65 334.0 5.20 197.0 8.0 8
75.00 MSG1420U75 8.10 0.00 6.40 94.0 10.40 21.0 0.0 0
80.00 MSG1420U80 12.10 0.00 11.30 39.0 15.50 20.0 0.0 0
85.00 MSG1420U85 17.10 0.00 16.30 33.0 20.50 20.0 0.0 0
90.00 MSG1420U90 22.50 0.00 21.30 229.0 25.40 111.0 0.0 0