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 (2015-01-16)Premium Content

Msa Safety Incorporated (MSA)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSA 150220C00030000 C 02/20/15 30.0 12.60 16.40
MSA 150220C00035000 C 02/20/15 35.0 7.50 11.60
MSA 150220C00040000 C 02/20/15 40.0 2.50 6.60
MSA 150220C00045000 C 02/20/15 45.0 0.00 4.70
MSA 150220C00050000 C 02/20/15 50.0 0.00 1.10
MSA 150220C00055000 C 02/20/15 55.0 0.00 4.20
MSA 150220C00060000 C 02/20/15 60.0 0.00 4.20
MSA 150220C00065000 C 02/20/15 65.0 0.00 4.20
MSA 150220C00070000 C 02/20/15 70.0 0.00 4.20
MSA 150220C00075000 C 02/20/15 75.0 0.00 4.20
MSA 150220P00030000 P 02/20/15 30.0 0.00 4.20
MSA 150220P00035000 P 02/20/15 35.0 0.00 4.20
MSA 150220P00040000 P 02/20/15 40.0 0.00 4.90
MSA 150220P00045000 P 02/20/15 45.0 0.00 4.00
MSA 150220P00050000 P 02/20/15 50.0 3.80 8.00
MSA 150220P00055000 P 02/20/15 55.0 9.30 13.20
MSA 150220P00060000 P 02/20/15 60.0 14.30 18.70
MSA 150220P00065000 P 02/20/15 65.0 19.30 23.70
MSA 150220P00070000 P 02/20/15 70.0 24.20 28.70
MSA 150220P00075000 P 02/20/15 75.0 29.00 32.90
MSA 150320C00030000 C 03/20/15 30.0 12.50 16.40
MSA 150320C00035000 C 03/20/15 35.0 7.30 11.20
MSA 150320C00040000 C 03/20/15 40.0 3.20 7.10
MSA 150320C00045000 C 03/20/15 45.0 0.00 4.90
MSA 150320C00050000 C 03/20/15 50.0 0.00 4.90
MSA 150320C00055000 C 03/20/15 55.0 0.00 2.95
MSA 150320C00060000 C 03/20/15 60.0 0.00 1.40
MSA 150320C00065000 C 03/20/15 65.0 0.00 0.30
MSA 150320C00070000 C 03/20/15 70.0 0.00 4.20
MSA 150320C00075000 C 03/20/15 75.0 0.00 4.20
MSA 150320C00080000 C 03/20/15 80.0 0.00 4.20
MSA 150320C00085000 C 03/20/15 85.0 0.00 4.20
MSA 150320P00030000 P 03/20/15 30.0 0.00 4.20
MSA 150320P00035000 P 03/20/15 35.0 0.00 4.90
MSA 150320P00040000 P 03/20/15 40.0 0.00 4.90
MSA 150320P00045000 P 03/20/15 45.0 0.40 4.90
MSA 150320P00050000 P 03/20/15 50.0 4.00 8.20
MSA 150320P00055000 P 03/20/15 55.0 9.20 13.00
MSA 150320P00060000 P 03/20/15 60.0 14.10 18.10
MSA 150320P00065000 P 03/20/15 65.0 19.20 23.70
MSA 150320P00070000 P 03/20/15 70.0 24.20 28.70
MSA 150320P00075000 P 03/20/15 75.0 29.20 33.80
MSA 150320P00080000 P 03/20/15 80.0 34.30 38.80
MSA 150320P00085000 P 03/20/15 85.0 39.20 43.80
MSA 150619C00025000 C 06/19/15 25.0 17.60 21.40
MSA 150619C00030000 C 06/19/15 30.0 11.70 16.50
MSA 150619C00035000 C 06/19/15 35.0 7.70 11.90
MSA 150619C00040000 C 06/19/15 40.0 3.60 8.00
MSA 150619C00045000 C 06/19/15 45.0 0.85 4.20
MSA 150619C00050000 C 06/19/15 50.0 0.00 4.90
MSA 150619C00055000 C 06/19/15 55.0 0.00 1.55
MSA 150619C00060000 C 06/19/15 60.0 0.00 4.90
MSA 150619C00065000 C 06/19/15 65.0 0.00 3.40
MSA 150619C00070000 C 06/19/15 70.0 0.00 4.90
MSA 150619P00025000 P 06/19/15 25.0 0.00 4.90
MSA 150619P00030000 P 06/19/15 30.0 0.00 4.90
MSA 150619P00035000 P 06/19/15 35.0 0.00 4.90
MSA 150619P00040000 P 06/19/15 40.0 0.00 4.90
MSA 150619P00045000 P 06/19/15 45.0 2.00 6.20
MSA 150619P00050000 P 06/19/15 50.0 5.60 9.40
MSA 150619P00055000 P 06/19/15 55.0 9.90 13.70
MSA 150619P00060000 P 06/19/15 60.0 14.50 19.00
MSA 150619P00065000 P 06/19/15 65.0 19.10 24.00
MSA 150619P00070000 P 06/19/15 70.0 24.00 28.10
MSA 150918C00025000 C 09/18/15 25.0 17.40 21.50
MSA 150918C00030000 C 09/18/15 30.0 12.30 16.60
MSA 150918C00035000 C 09/18/15 35.0 8.00 12.30
MSA 150918C00040000 C 09/18/15 40.0 4.40 8.70
MSA 150918C00045000 C 09/18/15 45.0 1.50 5.90
MSA 150918C00050000 C 09/18/15 50.0 0.00 4.60
MSA 150918C00055000 C 09/18/15 55.0 0.00 4.80
MSA 150918C00060000 C 09/18/15 60.0 0.00 4.80
MSA 150918C00065000 C 09/18/15 65.0 0.00 4.80
MSA 150918C00070000 C 09/18/15 70.0 0.00 2.90
MSA 150918P00025000 P 09/18/15 25.0 0.00 1.60
MSA 150918P00030000 P 09/18/15 30.0 0.00 1.95
MSA 150918P00035000 P 09/18/15 35.0 0.20 2.40
MSA 150918P00040000 P 09/18/15 40.0 0.25 4.70
MSA 150918P00045000 P 09/18/15 45.0 2.70 7.20
MSA 150918P00050000 P 09/18/15 50.0 6.10 10.50
MSA 150918P00055000 P 09/18/15 55.0 10.10 14.40
MSA 150918P00060000 P 09/18/15 60.0 14.70 18.90
MSA 150918P00065000 P 09/18/15 65.0 19.90 23.90
MSA 150918P00070000 P 09/18/15 70.0 24.70 28.40

OPRA data is delayed 15 minutes.