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 (2015-04-17)Premium Content

Msa Safety Incorporated (MSA)
As of Jul 1 2015 11:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSA 150717C00022500 C 07/17/15 22.5 25.10 27.40
MSA 150717C00025000 C 07/17/15 25.0 21.50 26.20
MSA 150717C00030000 C 07/17/15 30.0 16.40 21.00
MSA 150717C00035000 C 07/17/15 35.0 11.50 16.40
MSA 150717C00040000 C 07/17/15 40.0 6.50 11.00
MSA 150717C00045000 C 07/17/15 45.0 1.75 6.10
MSA 150717C00050000 C 07/17/15 50.0 0.00 1.15
MSA 150717C00055000 C 07/17/15 55.0 0.00 0.40
MSA 150717C00060000 C 07/17/15 60.0 0.00 4.90
MSA 150717C00065000 C 07/17/15 65.0 0.00 0.65
MSA 150717P00022500 P 07/17/15 22.5 0.00 0.65
MSA 150717P00025000 P 07/17/15 25.0 0.00 4.90
MSA 150717P00030000 P 07/17/15 30.0 0.00 4.90
MSA 150717P00035000 P 07/17/15 35.0 0.00 4.90
MSA 150717P00040000 P 07/17/15 40.0 0.00 4.90
MSA 150717P00045000 P 07/17/15 45.0 0.00 0.45
MSA 150717P00050000 P 07/17/15 50.0 0.00 2.65
MSA 150717P00055000 P 07/17/15 55.0 4.20 8.50
MSA 150717P00060000 P 07/17/15 60.0 9.00 13.50
MSA 150717P00065000 P 07/17/15 65.0 14.00 17.40
MSA 150821C00025000 C 08/21/15 25.0 22.30 24.90
MSA 150821C00030000 C 08/21/15 30.0 16.50 21.20
MSA 150821C00035000 C 08/21/15 35.0 11.60 16.20
MSA 150821C00040000 C 08/21/15 40.0 6.50 11.40
MSA 150821C00045000 C 08/21/15 45.0 2.40 6.80
MSA 150821C00050000 C 08/21/15 50.0 0.10 2.90
MSA 150821C00055000 C 08/21/15 55.0 0.00 2.95
MSA 150821C00060000 C 08/21/15 60.0 0.00 4.80
MSA 150821C00065000 C 08/21/15 65.0 0.00 4.90
MSA 150821C00070000 C 08/21/15 70.0 0.00 0.40
MSA 150821P00025000 P 08/21/15 25.0 0.00 0.35
MSA 150821P00030000 P 08/21/15 30.0 0.00 4.90
MSA 150821P00035000 P 08/21/15 35.0 0.00 4.80
MSA 150821P00040000 P 08/21/15 40.0 0.00 4.90
MSA 150821P00045000 P 08/21/15 45.0 0.00 4.10
MSA 150821P00050000 P 08/21/15 50.0 0.50 4.50
MSA 150821P00055000 P 08/21/15 55.0 4.50 9.30
MSA 150821P00060000 P 08/21/15 60.0 9.20 14.00
MSA 150821P00065000 P 08/21/15 65.0 14.20 19.00
MSA 150821P00070000 P 08/21/15 70.0 20.40 22.90
MSA 150918C00025000 C 09/18/15 25.0 22.20 24.90
MSA 150918C00030000 C 09/18/15 30.0 16.50 21.40
MSA 150918C00035000 C 09/18/15 35.0 11.50 16.30
MSA 150918C00040000 C 09/18/15 40.0 6.50 11.40
MSA 150918C00045000 C 09/18/15 45.0 2.60 7.40
MSA 150918C00050000 C 09/18/15 50.0 1.80 2.35
MSA 150918C00055000 C 09/18/15 55.0 0.00 1.20
MSA 150918C00060000 C 09/18/15 60.0 0.00 0.85
MSA 150918C00065000 C 09/18/15 65.0 0.00 4.90
MSA 150918C00070000 C 09/18/15 70.0 0.00 0.40
MSA 150918P00025000 P 09/18/15 25.0 0.00 0.40
MSA 150918P00030000 P 09/18/15 30.0 0.00 4.70
MSA 150918P00035000 P 09/18/15 35.0 0.00 4.80
MSA 150918P00040000 P 09/18/15 40.0 0.00 0.80
MSA 150918P00045000 P 09/18/15 45.0 1.20 1.65
MSA 150918P00050000 P 09/18/15 50.0 3.30 3.80
MSA 150918P00055000 P 09/18/15 55.0 5.30 9.10
MSA 150918P00060000 P 09/18/15 60.0 9.20 14.00
MSA 150918P00065000 P 09/18/15 65.0 14.20 19.00
MSA 150918P00070000 P 09/18/15 70.0 19.40 23.10
MSA 151218C00030000 C 12/18/15 30.0 17.30 20.40
MSA 151218C00035000 C 12/18/15 35.0 11.80 16.40
MSA 151218C00040000 C 12/18/15 40.0 7.70 11.90
MSA 151218C00045000 C 12/18/15 45.0 3.70 7.90
MSA 151218C00050000 C 12/18/15 50.0 2.90 3.50
MSA 151218C00055000 C 12/18/15 55.0 1.25 2.10
MSA 151218C00060000 C 12/18/15 60.0 0.00 1.45
MSA 151218C00065000 C 12/18/15 65.0 0.00 1.00
MSA 151218C00070000 C 12/18/15 70.0 0.00 4.90
MSA 151218C00075000 C 12/18/15 75.0 0.00 0.50
MSA 151218P00030000 P 12/18/15 30.0 0.00 0.90
MSA 151218P00035000 P 12/18/15 35.0 0.00 2.30
MSA 151218P00040000 P 12/18/15 40.0 0.05 2.55
MSA 151218P00045000 P 12/18/15 45.0 2.30 2.90
MSA 151218P00050000 P 12/18/15 50.0 4.60 5.40
MSA 151218P00055000 P 12/18/15 55.0 6.30 11.00
MSA 151218P00060000 P 12/18/15 60.0 10.10 14.80
MSA 151218P00065000 P 12/18/15 65.0 14.50 19.20
MSA 151218P00070000 P 12/18/15 70.0 19.50 24.00
MSA 151218P00075000 P 12/18/15 75.0 24.90 28.80

OPRA data is delayed 15 minutes.