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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSA 150619C00025000 C 06/19/15 25.0 18.70 21.50
MSA 150619C00030000 C 06/19/15 30.0 13.20 17.80
MSA 150619C00035000 C 06/19/15 35.0 8.30 12.80
MSA 150619C00040000 C 06/19/15 40.0 4.10 7.20
MSA 150619C00045000 C 06/19/15 45.0 1.00 4.90
MSA 150619C00050000 C 06/19/15 50.0 0.00 0.95
MSA 150619C00055000 C 06/19/15 55.0 0.00 2.85
MSA 150619C00060000 C 06/19/15 60.0 0.00 0.70
MSA 150619C00065000 C 06/19/15 65.0 0.00 0.05
MSA 150619C00070000 C 06/19/15 70.0 0.00 0.70
MSA 150619P00025000 P 06/19/15 25.0 0.00 0.35
MSA 150619P00030000 P 06/19/15 30.0 0.00 1.05
MSA 150619P00035000 P 06/19/15 35.0 0.00 1.10
MSA 150619P00040000 P 06/19/15 40.0 0.00 0.50
MSA 150619P00045000 P 06/19/15 45.0 0.90 2.10
MSA 150619P00050000 P 06/19/15 50.0 2.50 7.00
MSA 150619P00055000 P 06/19/15 55.0 8.50 11.60
MSA 150619P00060000 P 06/19/15 60.0 12.30 16.90
MSA 150619P00065000 P 06/19/15 65.0 17.00 21.80
MSA 150619P00070000 P 06/19/15 70.0 24.00 26.10
MSA 150717C00022500 C 07/17/15 22.5 20.80 24.10
MSA 150717C00025000 C 07/17/15 25.0 17.70 22.40
MSA 150717C00030000 C 07/17/15 30.0 13.10 17.90
MSA 150717C00035000 C 07/17/15 35.0 8.50 11.70
MSA 150717C00040000 C 07/17/15 40.0 5.00 6.40
MSA 150717C00045000 C 07/17/15 45.0 1.70 2.60
MSA 150717C00050000 C 07/17/15 50.0 0.10 0.85
MSA 150717C00055000 C 07/17/15 55.0 0.00 0.50
MSA 150717C00060000 C 07/17/15 60.0 0.00 0.45
MSA 150717C00065000 C 07/17/15 65.0 0.00 0.40
MSA 150717P00022500 P 07/17/15 22.5 0.00 0.35
MSA 150717P00025000 P 07/17/15 25.0 0.00 0.70
MSA 150717P00030000 P 07/17/15 30.0 0.00 0.40
MSA 150717P00035000 P 07/17/15 35.0 0.00 0.45
MSA 150717P00040000 P 07/17/15 40.0 0.00 0.75
MSA 150717P00045000 P 07/17/15 45.0 1.70 2.15
MSA 150717P00050000 P 07/17/15 50.0 4.40 7.00
MSA 150717P00055000 P 07/17/15 55.0 8.00 11.30
MSA 150717P00060000 P 07/17/15 60.0 12.50 17.00
MSA 150717P00065000 P 07/17/15 65.0 18.30 21.80
MSA 150918C00025000 C 09/18/15 25.0 19.10 21.40
MSA 150918C00030000 C 09/18/15 30.0 13.40 18.00
MSA 150918C00035000 C 09/18/15 35.0 8.60 13.40
MSA 150918C00040000 C 09/18/15 40.0 5.50 8.60
MSA 150918C00045000 C 09/18/15 45.0 2.60 3.40
MSA 150918C00050000 C 09/18/15 50.0 0.80 1.20
MSA 150918C00055000 C 09/18/15 55.0 0.10 0.70
MSA 150918C00060000 C 09/18/15 60.0 0.00 0.65
MSA 150918C00065000 C 09/18/15 65.0 0.00 0.45
MSA 150918C00070000 C 09/18/15 70.0 0.00 0.50
MSA 150918P00025000 P 09/18/15 25.0 0.00 0.50
MSA 150918P00030000 P 09/18/15 30.0 0.00 0.55
MSA 150918P00035000 P 09/18/15 35.0 0.00 0.55
MSA 150918P00040000 P 09/18/15 40.0 0.65 1.25
MSA 150918P00045000 P 09/18/15 45.0 2.85 3.30
MSA 150918P00050000 P 09/18/15 50.0 4.60 8.40
MSA 150918P00055000 P 09/18/15 55.0 8.00 12.50
MSA 150918P00060000 P 09/18/15 60.0 12.50 17.20
MSA 150918P00065000 P 09/18/15 65.0 17.80 22.00
MSA 150918P00070000 P 09/18/15 70.0 24.20 26.40
MSA 151218C00030000 C 12/18/15 30.0 14.00 16.30
MSA 151218C00035000 C 12/18/15 35.0 9.10 13.00
MSA 151218C00040000 C 12/18/15 40.0 4.90 9.50
MSA 151218C00045000 C 12/18/15 45.0 3.50 4.60
MSA 151218C00050000 C 12/18/15 50.0 1.65 2.15
MSA 151218C00055000 C 12/18/15 55.0 0.35 1.30
MSA 151218C00060000 C 12/18/15 60.0 0.00 4.90
MSA 151218C00065000 C 12/18/15 65.0 0.00 0.50
MSA 151218C00070000 C 12/18/15 70.0 0.00 0.50
MSA 151218C00075000 C 12/18/15 75.0 0.00 0.70
MSA 151218P00030000 P 12/18/15 30.0 0.00 4.90
MSA 151218P00035000 P 12/18/15 35.0 0.20 1.15
MSA 151218P00040000 P 12/18/15 40.0 1.70 2.35
MSA 151218P00045000 P 12/18/15 45.0 3.90 4.70
MSA 151218P00050000 P 12/18/15 50.0 5.60 7.70
MSA 151218P00055000 P 12/18/15 55.0 8.50 13.30
MSA 151218P00060000 P 12/18/15 60.0 13.80 17.30
MSA 151218P00065000 P 12/18/15 65.0 18.20 22.40
MSA 151218P00070000 P 12/18/15 70.0 22.60 27.30
MSA 151218P00075000 P 12/18/15 75.0 27.60 32.30

OPRA data is delayed 15 minutes.