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 (2017-04-14)Premium Content

Msa Safety Incorporated (MSA)
As of Apr 27 2017 2:14PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSA 170519C00040000 C 05/19/17 40.0 39.00 43.40
MSA 170519C00045000 C 05/19/17 45.0 33.60 38.50
MSA 170519C00050000 C 05/19/17 50.0 28.60 33.50
MSA 170519C00055000 C 05/19/17 55.0 23.60 28.50
MSA 170519C00060000 C 05/19/17 60.0 19.00 23.40
MSA 170519C00065000 C 05/19/17 65.0 13.60 18.50
MSA 170519C00070000 C 05/19/17 70.0 9.00 13.40
MSA 170519C00075000 C 05/19/17 75.0 5.40 7.90
MSA 170519C00080000 C 05/19/17 80.0 1.60 3.50
MSA 170519C00085000 C 05/19/17 85.0 0.20 1.05
MSA 170519C00090000 C 05/19/17 90.0 0.00 1.85
MSA 170519C00095000 C 05/19/17 95.0 0.00 1.85
MSA 170519C00100000 C 05/19/17 100.0 0.00 0.55
MSA 170519C00105000 C 05/19/17 105.0 0.00 0.50
MSA 170519P00040000 P 05/19/17 40.0 0.00 0.55
MSA 170519P00045000 P 05/19/17 45.0 0.00 4.90
MSA 170519P00050000 P 05/19/17 50.0 0.00 1.85
MSA 170519P00055000 P 05/19/17 55.0 0.00 0.55
MSA 170519P00060000 P 05/19/17 60.0 0.00 0.60
MSA 170519P00065000 P 05/19/17 65.0 0.00 0.60
MSA 170519P00070000 P 05/19/17 70.0 0.00 4.80
MSA 170519P00075000 P 05/19/17 75.0 0.05 0.85
MSA 170519P00080000 P 05/19/17 80.0 1.30 2.45
MSA 170519P00085000 P 05/19/17 85.0 3.20 6.80
MSA 170519P00090000 P 05/19/17 90.0 7.00 11.80
MSA 170519P00095000 P 05/19/17 95.0 12.00 16.80
MSA 170519P00100000 P 05/19/17 100.0 17.00 21.80
MSA 170519P00105000 P 05/19/17 105.0 22.00 26.50
MSA 170616C00030000 C 06/16/17 30.0 49.10 53.20
MSA 170616C00035000 C 06/16/17 35.0 43.50 48.40
MSA 170616C00040000 C 06/16/17 40.0 38.60 43.50
MSA 170616C00045000 C 06/16/17 45.0 33.50 38.40
MSA 170616C00050000 C 06/16/17 50.0 29.50 33.50
MSA 170616C00055000 C 06/16/17 55.0 23.60 28.50
MSA 170616C00060000 C 06/16/17 60.0 19.50 23.50
MSA 170616C00065000 C 06/16/17 65.0 14.50 18.50
MSA 170616C00070000 C 06/16/17 70.0 9.00 13.50
MSA 170616C00075000 C 06/16/17 75.0 5.90 9.40
MSA 170616C00080000 C 06/16/17 80.0 2.00 5.20
MSA 170616C00085000 C 06/16/17 85.0 0.70 1.85
MSA 170616P00030000 P 06/16/17 30.0 0.00 0.55
MSA 170616P00035000 P 06/16/17 35.0 0.00 4.80
MSA 170616P00040000 P 06/16/17 40.0 0.00 0.60
MSA 170616P00045000 P 06/16/17 45.0 0.00 4.70
MSA 170616P00050000 P 06/16/17 50.0 0.00 0.60
MSA 170616P00055000 P 06/16/17 55.0 0.00 0.65
MSA 170616P00060000 P 06/16/17 60.0 0.00 0.70
MSA 170616P00065000 P 06/16/17 65.0 0.00 0.80
MSA 170616P00070000 P 06/16/17 70.0 0.15 1.10
MSA 170616P00075000 P 06/16/17 75.0 0.75 5.00
MSA 170616P00080000 P 06/16/17 80.0 2.15 3.50
MSA 170616P00085000 P 06/16/17 85.0 4.20 6.40
MSA 170915C00035000 C 09/15/17 35.0 44.20 48.50
MSA 170915C00040000 C 09/15/17 40.0 38.70 43.50
MSA 170915C00045000 C 09/15/17 45.0 33.70 38.50
MSA 170915C00050000 C 09/15/17 50.0 28.60 33.50
MSA 170915C00055000 C 09/15/17 55.0 23.60 28.50
MSA 170915C00060000 C 09/15/17 60.0 19.10 23.50
MSA 170915C00065000 C 09/15/17 65.0 14.50 19.00
MSA 170915C00070000 C 09/15/17 70.0 10.00 14.40
MSA 170915C00075000 C 09/15/17 75.0 6.50 11.00
MSA 170915C00080000 C 09/15/17 80.0 2.60 6.50
MSA 170915C00085000 C 09/15/17 85.0 2.60 3.80
MSA 170915C00090000 C 09/15/17 90.0 1.20 2.30
MSA 170915C00095000 C 09/15/17 95.0 0.50 4.90
MSA 170915C00100000 C 09/15/17 100.0 0.15 2.00
MSA 170915P00035000 P 09/15/17 35.0 0.00 0.85
MSA 170915P00040000 P 09/15/17 40.0 0.00 0.85
MSA 170915P00045000 P 09/15/17 45.0 0.00 0.90
MSA 170915P00050000 P 09/15/17 50.0 0.10 4.80
MSA 170915P00055000 P 09/15/17 55.0 0.00 1.20
MSA 170915P00060000 P 09/15/17 60.0 0.05 1.45
MSA 170915P00065000 P 09/15/17 65.0 0.30 1.60
MSA 170915P00070000 P 09/15/17 70.0 1.00 3.20
MSA 170915P00075000 P 09/15/17 75.0 2.40 5.00
MSA 170915P00080000 P 09/15/17 80.0 4.00 5.60
MSA 170915P00085000 P 09/15/17 85.0 6.20 8.70
MSA 170915P00090000 P 09/15/17 90.0 8.10 13.00
MSA 170915P00095000 P 09/15/17 95.0 12.50 17.00
MSA 170915P00100000 P 09/15/17 100.0 17.70 20.90
MSA 171215C00035000 C 12/15/17 35.0 44.10 48.50
MSA 171215C00040000 C 12/15/17 40.0 38.70 43.50
MSA 171215C00045000 C 12/15/17 45.0 33.70 38.50
MSA 171215C00050000 C 12/15/17 50.0 29.20 33.50
MSA 171215C00055000 C 12/15/17 55.0 24.30 29.00
MSA 171215C00060000 C 12/15/17 60.0 19.40 24.00
MSA 171215C00065000 C 12/15/17 65.0 15.00 19.50
MSA 171215C00070000 C 12/15/17 70.0 11.50 16.00
MSA 171215C00075000 C 12/15/17 75.0 8.40 11.00
MSA 171215C00080000 C 12/15/17 80.0 5.60 7.90
MSA 171215C00085000 C 12/15/17 85.0 3.80 5.60
MSA 171215C00090000 C 12/15/17 90.0 2.55 5.50
MSA 171215C00095000 C 12/15/17 95.0 1.45 2.65
MSA 171215C00100000 C 12/15/17 100.0 0.75 1.75
MSA 171215P00035000 P 12/15/17 35.0 0.00 1.20
MSA 171215P00040000 P 12/15/17 40.0 0.05 1.15
MSA 171215P00045000 P 12/15/17 45.0 0.15 1.30
MSA 171215P00050000 P 12/15/17 50.0 0.30 4.90
MSA 171215P00055000 P 12/15/17 55.0 0.20 1.75
MSA 171215P00060000 P 12/15/17 60.0 0.40 2.20
MSA 171215P00065000 P 12/15/17 65.0 1.25 2.60
MSA 171215P00070000 P 12/15/17 70.0 2.35 4.90
MSA 171215P00075000 P 12/15/17 75.0 3.60 6.40
MSA 171215P00080000 P 12/15/17 80.0 5.30 8.40
MSA 171215P00085000 P 12/15/17 85.0 7.70 10.30
MSA 171215P00090000 P 12/15/17 90.0 10.80 13.80
MSA 171215P00095000 P 12/15/17 95.0 13.50 17.90
MSA 171215P00100000 P 12/15/17 100.0 18.20 22.00

OPRA data is delayed 15 minutes.