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 (2017-07-14)Premium Content

Msa Safety Incorporated (MSA)
As of Aug 16 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSA 170818C00045000 C 08/18/17 45.0 22.90 26.60
MSA 170818C00050000 C 08/18/17 50.0 17.70 22.00
MSA 170818C00055000 C 08/18/17 55.0 13.20 16.50
MSA 170818C00060000 C 08/18/17 60.0 7.90 11.90
MSA 170818C00065000 C 08/18/17 65.0 3.20 6.50
MSA 170818C00070000 C 08/18/17 70.0 0.00 4.70
MSA 170818C00075000 C 08/18/17 75.0 0.00 3.10
MSA 170818C00080000 C 08/18/17 80.0 0.00 0.55
MSA 170818C00085000 C 08/18/17 85.0 0.00 0.30
MSA 170818C00090000 C 08/18/17 90.0 0.00 0.75
MSA 170818C00095000 C 08/18/17 95.0 0.00 0.65
MSA 170818C00100000 C 08/18/17 100.0 0.00 0.30
MSA 170818C00105000 C 08/18/17 105.0 0.00 0.35
MSA 170818C00110000 C 08/18/17 110.0 0.00 0.30
MSA 170818C00115000 C 08/18/17 115.0 0.00 0.70
MSA 170818P00045000 P 08/18/17 45.0 0.00 0.45
MSA 170818P00050000 P 08/18/17 50.0 0.00 0.45
MSA 170818P00055000 P 08/18/17 55.0 0.00 0.30
MSA 170818P00060000 P 08/18/17 60.0 0.00 4.90
MSA 170818P00065000 P 08/18/17 65.0 0.00 4.60
MSA 170818P00070000 P 08/18/17 70.0 0.15 1.90
MSA 170818P00075000 P 08/18/17 75.0 4.80 6.10
MSA 170818P00080000 P 08/18/17 80.0 8.70 12.60
MSA 170818P00085000 P 08/18/17 85.0 13.20 17.30
MSA 170818P00090000 P 08/18/17 90.0 18.20 22.40
MSA 170818P00095000 P 08/18/17 95.0 23.50 27.20
MSA 170818P00100000 P 08/18/17 100.0 29.40 32.30
MSA 170818P00105000 P 08/18/17 105.0 33.00 37.90
MSA 170818P00110000 P 08/18/17 110.0 38.10 42.80
MSA 170818P00115000 P 08/18/17 115.0 43.20 47.40
MSA 170915C00035000 C 09/15/17 35.0 33.00 36.70
MSA 170915C00040000 C 09/15/17 40.0 27.10 32.00
MSA 170915C00045000 C 09/15/17 45.0 22.10 27.00
MSA 170915C00050000 C 09/15/17 50.0 17.10 22.00
MSA 170915C00055000 C 09/15/17 55.0 12.10 17.00
MSA 170915C00060000 C 09/15/17 60.0 7.50 12.40
MSA 170915C00065000 C 09/15/17 65.0 3.40 7.40
MSA 170915C00070000 C 09/15/17 70.0 1.55 2.25
MSA 170915C00075000 C 09/15/17 75.0 0.20 0.70
MSA 170915C00080000 C 09/15/17 80.0 0.00 0.30
MSA 170915C00085000 C 09/15/17 85.0 0.00 4.80
MSA 170915C00090000 C 09/15/17 90.0 0.00 0.45
MSA 170915C00095000 C 09/15/17 95.0 0.00 0.55
MSA 170915C00100000 C 09/15/17 100.0 0.00 0.90
MSA 170915P00035000 P 09/15/17 35.0 0.00 4.10
MSA 170915P00040000 P 09/15/17 40.0 0.00 0.60
MSA 170915P00045000 P 09/15/17 45.0 0.00 2.05
MSA 170915P00050000 P 09/15/17 50.0 0.00 0.70
MSA 170915P00055000 P 09/15/17 55.0 0.00 0.30
MSA 170915P00060000 P 09/15/17 60.0 0.00 0.45
MSA 170915P00065000 P 09/15/17 65.0 0.40 1.15
MSA 170915P00070000 P 09/15/17 70.0 1.85 2.50
MSA 170915P00075000 P 09/15/17 75.0 4.90 6.40
MSA 170915P00080000 P 09/15/17 80.0 8.70 12.70
MSA 170915P00085000 P 09/15/17 85.0 13.00 17.90
MSA 170915P00090000 P 09/15/17 90.0 18.00 22.90
MSA 170915P00095000 P 09/15/17 95.0 23.00 27.90
MSA 170915P00100000 P 09/15/17 100.0 28.50 32.40
MSA 171215C00035000 C 12/15/17 35.0 32.80 36.70
MSA 171215C00040000 C 12/15/17 40.0 27.50 32.40
MSA 171215C00045000 C 12/15/17 45.0 22.50 27.40
MSA 171215C00050000 C 12/15/17 50.0 17.50 22.40
MSA 171215C00055000 C 12/15/17 55.0 13.10 18.00
MSA 171215C00060000 C 12/15/17 60.0 8.70 13.20
MSA 171215C00065000 C 12/15/17 65.0 6.10 8.70
MSA 171215C00070000 C 12/15/17 70.0 3.50 4.50
MSA 171215C00075000 C 12/15/17 75.0 1.60 2.60
MSA 171215C00080000 C 12/15/17 80.0 0.70 1.35
MSA 171215C00085000 C 12/15/17 85.0 0.20 0.80
MSA 171215C00090000 C 12/15/17 90.0 0.00 4.80
MSA 171215C00095000 C 12/15/17 95.0 0.00 4.60
MSA 171215C00100000 C 12/15/17 100.0 0.00 3.00
MSA 171215P00035000 P 12/15/17 35.0 0.05 3.60
MSA 171215P00040000 P 12/15/17 40.0 0.00 0.40
MSA 171215P00045000 P 12/15/17 45.0 0.05 0.55
MSA 171215P00050000 P 12/15/17 50.0 0.15 0.70
MSA 171215P00055000 P 12/15/17 55.0 0.45 1.10
MSA 171215P00060000 P 12/15/17 60.0 1.10 1.70
MSA 171215P00065000 P 12/15/17 65.0 2.00 2.90
MSA 171215P00070000 P 12/15/17 70.0 3.90 5.10
MSA 171215P00075000 P 12/15/17 75.0 6.20 8.40
MSA 171215P00080000 P 12/15/17 80.0 9.30 13.80
MSA 171215P00085000 P 12/15/17 85.0 13.60 18.40
MSA 171215P00090000 P 12/15/17 90.0 18.00 23.00
MSA 171215P00095000 P 12/15/17 95.0 23.10 28.00
MSA 171215P00100000 P 12/15/17 100.0 28.60 32.30
MSA 180316C00045000 C 03/16/18 45.0 22.50 27.50
MSA 180316C00050000 C 03/16/18 50.0 18.00 22.90
MSA 180316C00055000 C 03/16/18 55.0 14.10 18.10
MSA 180316C00060000 C 03/16/18 60.0 9.80 14.10
MSA 180316C00065000 C 03/16/18 65.0 7.50 9.90
MSA 180316C00070000 C 03/16/18 70.0 4.80 6.20
MSA 180316C00075000 C 03/16/18 75.0 2.55 3.80
MSA 180316C00080000 C 03/16/18 80.0 1.25 2.90
MSA 180316C00085000 C 03/16/18 85.0 0.50 4.70
MSA 180316C00090000 C 03/16/18 90.0 0.20 2.65
MSA 180316C00095000 C 03/16/18 95.0 0.10 4.70
MSA 180316C00100000 C 03/16/18 100.0 0.00 0.70
MSA 180316C00105000 C 03/16/18 105.0 0.00 2.20
MSA 180316C00110000 C 03/16/18 110.0 0.00 0.70
MSA 180316C00115000 C 03/16/18 115.0 0.00 4.30
MSA 180316P00045000 P 03/16/18 45.0 0.15 4.40
MSA 180316P00050000 P 03/16/18 50.0 0.35 4.70
MSA 180316P00055000 P 03/16/18 55.0 0.70 4.90
MSA 180316P00060000 P 03/16/18 60.0 1.35 4.90
MSA 180316P00065000 P 03/16/18 65.0 3.10 4.90
MSA 180316P00070000 P 03/16/18 70.0 4.30 8.20
MSA 180316P00075000 P 03/16/18 75.0 8.10 9.50
MSA 180316P00080000 P 03/16/18 80.0 10.20 14.70
MSA 180316P00085000 P 03/16/18 85.0 14.60 18.20
MSA 180316P00090000 P 03/16/18 90.0 18.80 23.50
MSA 180316P00095000 P 03/16/18 95.0 23.10 28.00
MSA 180316P00100000 P 03/16/18 100.0 28.00 33.00
MSA 180316P00105000 P 03/16/18 105.0 33.20 38.00
MSA 180316P00110000 P 03/16/18 110.0 38.00 42.90
MSA 180316P00115000 P 03/16/18 115.0 43.00 48.00

OPRA data is delayed 15 minutes.