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 (2017-01-13)Premium Content

Msa Safety Incorporated (MSA)
As of Mar 22 2017 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSA 170421C00035000 C 04/21/17 35.0 32.60 36.20
MSA 170421C00040000 C 04/21/17 40.0 26.10 30.90
MSA 170421C00045000 C 04/21/17 45.0 21.00 25.90
MSA 170421C00050000 C 04/21/17 50.0 16.10 21.00
MSA 170421C00055000 C 04/21/17 55.0 11.50 15.90
MSA 170421C00060000 C 04/21/17 60.0 6.40 10.90
MSA 170421C00065000 C 04/21/17 65.0 3.50 5.30
MSA 170421C00070000 C 04/21/17 70.0 0.75 1.95
MSA 170421C00075000 C 04/21/17 75.0 0.00 0.75
MSA 170421C00080000 C 04/21/17 80.0 0.00 0.45
MSA 170421C00085000 C 04/21/17 85.0 0.00 0.45
MSA 170421C00090000 C 04/21/17 90.0 0.00 0.45
MSA 170421C00095000 C 04/21/17 95.0 0.00 0.45
MSA 170421C00100000 C 04/21/17 100.0 0.00 0.50
MSA 170421P00035000 P 04/21/17 35.0 0.00 0.45
MSA 170421P00040000 P 04/21/17 40.0 0.00 0.50
MSA 170421P00045000 P 04/21/17 45.0 0.00 0.45
MSA 170421P00050000 P 04/21/17 50.0 0.00 0.50
MSA 170421P00055000 P 04/21/17 55.0 0.00 0.50
MSA 170421P00060000 P 04/21/17 60.0 0.05 0.65
MSA 170421P00065000 P 04/21/17 65.0 0.25 1.30
MSA 170421P00070000 P 04/21/17 70.0 2.00 3.60
MSA 170421P00075000 P 04/21/17 75.0 4.50 8.90
MSA 170421P00080000 P 04/21/17 80.0 9.00 13.80
MSA 170421P00085000 P 04/21/17 85.0 14.20 19.00
MSA 170421P00090000 P 04/21/17 90.0 19.10 23.80
MSA 170421P00095000 P 04/21/17 95.0 24.00 29.00
MSA 170421P00100000 P 04/21/17 100.0 29.80 32.40
MSA 170519C00040000 C 05/19/17 40.0 27.60 29.80
MSA 170519C00045000 C 05/19/17 45.0 21.00 25.90
MSA 170519C00050000 C 05/19/17 50.0 16.10 21.00
MSA 170519C00055000 C 05/19/17 55.0 11.10 16.00
MSA 170519C00060000 C 05/19/17 60.0 6.60 11.50
MSA 170519C00065000 C 05/19/17 65.0 3.50 7.30
MSA 170519C00070000 C 05/19/17 70.0 1.85 2.60
MSA 170519C00075000 C 05/19/17 75.0 0.40 1.20
MSA 170519C00080000 C 05/19/17 80.0 0.00 0.65
MSA 170519C00085000 C 05/19/17 85.0 0.00 0.50
MSA 170519C00090000 C 05/19/17 90.0 0.00 0.50
MSA 170519C00095000 C 05/19/17 95.0 0.00 0.50
MSA 170519C00100000 C 05/19/17 100.0 0.00 0.50
MSA 170519C00105000 C 05/19/17 105.0 0.00 0.50
MSA 170519P00040000 P 05/19/17 40.0 0.00 0.50
MSA 170519P00045000 P 05/19/17 45.0 0.00 0.50
MSA 170519P00050000 P 05/19/17 50.0 0.00 0.55
MSA 170519P00055000 P 05/19/17 55.0 0.00 0.70
MSA 170519P00060000 P 05/19/17 60.0 0.20 1.00
MSA 170519P00065000 P 05/19/17 65.0 1.25 1.70
MSA 170519P00070000 P 05/19/17 70.0 3.50 4.30
MSA 170519P00075000 P 05/19/17 75.0 5.00 9.50
MSA 170519P00080000 P 05/19/17 80.0 9.50 14.40
MSA 170519P00085000 P 05/19/17 85.0 14.50 19.40
MSA 170519P00090000 P 05/19/17 90.0 19.50 24.40
MSA 170519P00095000 P 05/19/17 95.0 24.50 29.40
MSA 170519P00100000 P 05/19/17 100.0 29.50 34.30
MSA 170519P00105000 P 05/19/17 105.0 35.40 37.70
MSA 170616C00030000 C 06/16/17 30.0 37.50 40.50
MSA 170616C00035000 C 06/16/17 35.0 31.00 35.90
MSA 170616C00040000 C 06/16/17 40.0 26.10 31.00
MSA 170616C00045000 C 06/16/17 45.0 21.00 25.90
MSA 170616C00050000 C 06/16/17 50.0 16.10 19.90
MSA 170616C00055000 C 06/16/17 55.0 11.60 16.50
MSA 170616C00060000 C 06/16/17 60.0 8.40 10.40
MSA 170616C00065000 C 06/16/17 65.0 4.60 6.50
MSA 170616C00070000 C 06/16/17 70.0 2.15 3.10
MSA 170616C00075000 C 06/16/17 75.0 0.75 1.40
MSA 170616C00080000 C 06/16/17 80.0 0.10 0.90
MSA 170616C00085000 C 06/16/17 85.0 0.00 0.50
MSA 170616P00030000 P 06/16/17 30.0 0.00 0.55
MSA 170616P00035000 P 06/16/17 35.0 0.00 0.60
MSA 170616P00040000 P 06/16/17 40.0 0.00 0.60
MSA 170616P00045000 P 06/16/17 45.0 0.05 0.65
MSA 170616P00050000 P 06/16/17 50.0 0.00 0.75
MSA 170616P00055000 P 06/16/17 55.0 0.20 1.00
MSA 170616P00060000 P 06/16/17 60.0 0.55 1.45
MSA 170616P00065000 P 06/16/17 65.0 1.80 2.65
MSA 170616P00070000 P 06/16/17 70.0 1.15 5.20
MSA 170616P00075000 P 06/16/17 75.0 5.10 10.00
MSA 170616P00080000 P 06/16/17 80.0 10.50 13.40
MSA 170616P00085000 P 06/16/17 85.0 15.60 17.80
MSA 170915C00035000 C 09/15/17 35.0 32.40 34.90
MSA 170915C00040000 C 09/15/17 40.0 26.20 31.00
MSA 170915C00045000 C 09/15/17 45.0 21.20 26.00
MSA 170915C00050000 C 09/15/17 50.0 16.60 21.50
MSA 170915C00055000 C 09/15/17 55.0 12.00 16.50
MSA 170915C00060000 C 09/15/17 60.0 8.00 12.50
MSA 170915C00065000 C 09/15/17 65.0 6.30 7.50
MSA 170915C00070000 C 09/15/17 70.0 3.60 4.70
MSA 170915C00075000 C 09/15/17 75.0 1.85 2.90
MSA 170915C00080000 C 09/15/17 80.0 0.75 1.70
MSA 170915C00085000 C 09/15/17 85.0 0.25 1.25
MSA 170915C00090000 C 09/15/17 90.0 0.00 0.95
MSA 170915C00095000 C 09/15/17 95.0 0.00 0.85
MSA 170915C00100000 C 09/15/17 100.0 0.00 4.90
MSA 170915P00035000 P 09/15/17 35.0 0.00 0.90
MSA 170915P00040000 P 09/15/17 40.0 0.05 0.90
MSA 170915P00045000 P 09/15/17 45.0 0.15 1.15
MSA 170915P00050000 P 09/15/17 50.0 0.35 1.40
MSA 170915P00055000 P 09/15/17 55.0 0.75 1.75
MSA 170915P00060000 P 09/15/17 60.0 1.75 2.65
MSA 170915P00065000 P 09/15/17 65.0 3.20 4.20
MSA 170915P00070000 P 09/15/17 70.0 5.50 6.50
MSA 170915P00075000 P 09/15/17 75.0 6.20 10.10
MSA 170915P00080000 P 09/15/17 80.0 10.50 15.00
MSA 170915P00085000 P 09/15/17 85.0 14.60 19.50
MSA 170915P00090000 P 09/15/17 90.0 19.50 24.00
MSA 170915P00095000 P 09/15/17 95.0 24.50 29.40
MSA 170915P00100000 P 09/15/17 100.0 30.50 33.00

OPRA data is delayed 15 minutes.