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 (2016-07-15)Premium Content

Msa Safety Incorporated (MSA)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSA 160916C00020000 C 09/16/16 20.0 36.30 39.40
MSA 160916C00022500 C 09/16/16 22.5 32.60 37.50
MSA 160916C00025000 C 09/16/16 25.0 30.10 35.00
MSA 160916C00030000 C 09/16/16 30.0 25.10 30.00
MSA 160916C00035000 C 09/16/16 35.0 20.10 25.00
MSA 160916C00040000 C 09/16/16 40.0 15.10 20.00
MSA 160916C00045000 C 09/16/16 45.0 10.70 15.50
MSA 160916C00050000 C 09/16/16 50.0 6.00 10.40
MSA 160916C00055000 C 09/16/16 55.0 2.10 5.80
MSA 160916C00060000 C 09/16/16 60.0 0.00 0.60
MSA 160916C00065000 C 09/16/16 65.0 0.00 0.40
MSA 160916P00020000 P 09/16/16 20.0 0.00 0.40
MSA 160916P00022500 P 09/16/16 22.5 0.00 5.00
MSA 160916P00025000 P 09/16/16 25.0 0.00 5.00
MSA 160916P00030000 P 09/16/16 30.0 0.00 5.00
MSA 160916P00035000 P 09/16/16 35.0 0.00 5.00
MSA 160916P00040000 P 09/16/16 40.0 0.00 0.40
MSA 160916P00045000 P 09/16/16 45.0 0.00 5.00
MSA 160916P00050000 P 09/16/16 50.0 0.00 0.45
MSA 160916P00055000 P 09/16/16 55.0 0.05 0.75
MSA 160916P00060000 P 09/16/16 60.0 0.60 3.60
MSA 160916P00065000 P 09/16/16 65.0 5.90 8.70
MSA 161021C00030000 C 10/21/16 30.0 25.50 30.00
MSA 161021C00035000 C 10/21/16 35.0 20.20 25.00
MSA 161021C00040000 C 10/21/16 40.0 15.50 20.40
MSA 161021C00045000 C 10/21/16 45.0 10.50 15.40
MSA 161021C00050000 C 10/21/16 50.0 6.10 10.50
MSA 161021C00055000 C 10/21/16 55.0 2.00 6.40
MSA 161021C00060000 C 10/21/16 60.0 0.95 2.05
MSA 161021C00065000 C 10/21/16 65.0 0.05 0.95
MSA 161021C00070000 C 10/21/16 70.0 0.00 5.00
MSA 161021C00075000 C 10/21/16 75.0 0.00 5.00
MSA 161021C00080000 C 10/21/16 80.0 0.00 0.40
MSA 161021P00030000 P 10/21/16 30.0 0.00 0.40
MSA 161021P00035000 P 10/21/16 35.0 0.00 5.00
MSA 161021P00040000 P 10/21/16 40.0 0.00 5.00
MSA 161021P00045000 P 10/21/16 45.0 0.00 0.55
MSA 161021P00050000 P 10/21/16 50.0 0.00 5.00
MSA 161021P00055000 P 10/21/16 55.0 0.85 1.75
MSA 161021P00060000 P 10/21/16 60.0 2.20 4.40
MSA 161021P00065000 P 10/21/16 65.0 5.00 9.40
MSA 161021P00070000 P 10/21/16 70.0 9.50 14.00
MSA 161021P00075000 P 10/21/16 75.0 15.00 19.50
MSA 161021P00080000 P 10/21/16 80.0 20.00 24.50
MSA 161216C00025000 C 12/16/16 25.0 31.40 34.70
MSA 161216C00030000 C 12/16/16 30.0 25.70 30.50
MSA 161216C00035000 C 12/16/16 35.0 20.70 25.50
MSA 161216C00040000 C 12/16/16 40.0 15.60 20.50
MSA 161216C00045000 C 12/16/16 45.0 11.00 15.50
MSA 161216C00050000 C 12/16/16 50.0 7.30 11.40
MSA 161216C00055000 C 12/16/16 55.0 3.70 5.70
MSA 161216C00060000 C 12/16/16 60.0 1.95 2.60
MSA 161216C00065000 C 12/16/16 65.0 0.60 1.15
MSA 161216C00070000 C 12/16/16 70.0 0.00 0.80
MSA 161216P00025000 P 12/16/16 25.0 0.00 0.50
MSA 161216P00030000 P 12/16/16 30.0 0.00 5.00
MSA 161216P00035000 P 12/16/16 35.0 0.00 0.55
MSA 161216P00040000 P 12/16/16 40.0 0.00 0.60
MSA 161216P00045000 P 12/16/16 45.0 0.05 0.80
MSA 161216P00050000 P 12/16/16 50.0 0.40 1.35
MSA 161216P00055000 P 12/16/16 55.0 0.00 2.85
MSA 161216P00060000 P 12/16/16 60.0 3.80 5.60
MSA 161216P00065000 P 12/16/16 65.0 6.00 10.50
MSA 161216P00070000 P 12/16/16 70.0 11.50 14.00
MSA 170317C00030000 C 03/17/17 30.0 26.40 29.30
MSA 170317C00035000 C 03/17/17 35.0 20.70 25.50
MSA 170317C00040000 C 03/17/17 40.0 15.60 20.50
MSA 170317C00045000 C 03/17/17 45.0 11.00 15.50
MSA 170317C00050000 C 03/17/17 50.0 7.80 12.00
MSA 170317C00055000 C 03/17/17 55.0 5.10 6.70
MSA 170317C00060000 C 03/17/17 60.0 2.95 4.10
MSA 170317C00065000 C 03/17/17 65.0 1.40 2.25
MSA 170317C00070000 C 03/17/17 70.0 0.15 1.30
MSA 170317C00075000 C 03/17/17 75.0 0.00 1.00
MSA 170317C00080000 C 03/17/17 80.0 0.00 0.55
MSA 170317P00030000 P 03/17/17 30.0 0.00 0.50
MSA 170317P00035000 P 03/17/17 35.0 0.00 5.00
MSA 170317P00040000 P 03/17/17 40.0 0.05 1.05
MSA 170317P00045000 P 03/17/17 45.0 0.25 1.35
MSA 170317P00050000 P 03/17/17 50.0 0.00 2.60
MSA 170317P00055000 P 03/17/17 55.0 3.00 4.20
MSA 170317P00060000 P 03/17/17 60.0 3.00 6.50
MSA 170317P00065000 P 03/17/17 65.0 7.00 11.50
MSA 170317P00070000 P 03/17/17 70.0 11.00 15.50
MSA 170317P00075000 P 03/17/17 75.0 15.60 20.00
MSA 170317P00080000 P 03/17/17 80.0 21.30 24.20

OPRA data is delayed 15 minutes.