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 (2016-04-15)Premium Content

Msa Safety Incorporated (MSA)
As of May 26 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSA 160617C00022500 C 06/17/16 22.5 25.10 27.40
MSA 160617C00025000 C 06/17/16 25.0 21.70 26.50
MSA 160617C00030000 C 06/17/16 30.0 16.80 21.50
MSA 160617C00035000 C 06/17/16 35.0 11.90 16.50
MSA 160617C00040000 C 06/17/16 40.0 7.20 11.30
MSA 160617C00045000 C 06/17/16 45.0 3.60 5.00
MSA 160617C00050000 C 06/17/16 50.0 0.45 1.30
MSA 160617C00055000 C 06/17/16 55.0 0.00 0.50
MSA 160617C00060000 C 06/17/16 60.0 0.00 0.40
MSA 160617C00065000 C 06/17/16 65.0 0.00 4.40
MSA 160617P00022500 P 06/17/16 22.5 0.00 0.40
MSA 160617P00025000 P 06/17/16 25.0 0.00 0.40
MSA 160617P00030000 P 06/17/16 30.0 0.00 0.40
MSA 160617P00035000 P 06/17/16 35.0 0.00 0.40
MSA 160617P00040000 P 06/17/16 40.0 0.00 0.45
MSA 160617P00045000 P 06/17/16 45.0 0.00 0.50
MSA 160617P00050000 P 06/17/16 50.0 1.45 2.30
MSA 160617P00055000 P 06/17/16 55.0 3.70 8.50
MSA 160617P00060000 P 06/17/16 60.0 8.70 13.50
MSA 160617P00065000 P 06/17/16 65.0 13.80 18.40
MSA 160715C00025000 C 07/15/16 25.0 21.80 26.30
MSA 160715C00030000 C 07/15/16 30.0 16.60 21.50
MSA 160715C00035000 C 07/15/16 35.0 11.80 16.40
MSA 160715C00040000 C 07/15/16 40.0 7.30 11.40
MSA 160715C00045000 C 07/15/16 45.0 2.75 6.40
MSA 160715C00050000 C 07/15/16 50.0 1.10 1.65
MSA 160715C00055000 C 07/15/16 55.0 0.00 0.60
MSA 160715C00060000 C 07/15/16 60.0 0.00 0.45
MSA 160715C00065000 C 07/15/16 65.0 0.00 0.40
MSA 160715C00070000 C 07/15/16 70.0 0.00 0.40
MSA 160715P00025000 P 07/15/16 25.0 0.00 0.40
MSA 160715P00030000 P 07/15/16 30.0 0.00 0.40
MSA 160715P00035000 P 07/15/16 35.0 0.00 0.40
MSA 160715P00040000 P 07/15/16 40.0 0.00 0.50
MSA 160715P00045000 P 07/15/16 45.0 0.30 1.00
MSA 160715P00050000 P 07/15/16 50.0 2.05 3.10
MSA 160715P00055000 P 07/15/16 55.0 4.10 8.80
MSA 160715P00060000 P 07/15/16 60.0 9.50 13.50
MSA 160715P00065000 P 07/15/16 65.0 14.40 18.50
MSA 160715P00070000 P 07/15/16 70.0 20.30 22.80
MSA 160916C00020000 C 09/16/16 20.0 27.30 31.30
MSA 160916C00022500 C 09/16/16 22.5 24.30 28.70
MSA 160916C00025000 C 09/16/16 25.0 21.60 26.40
MSA 160916C00030000 C 09/16/16 30.0 17.20 21.40
MSA 160916C00035000 C 09/16/16 35.0 12.20 16.30
MSA 160916C00040000 C 09/16/16 40.0 7.10 11.80
MSA 160916C00045000 C 09/16/16 45.0 4.70 6.40
MSA 160916C00050000 C 09/16/16 50.0 2.15 3.20
MSA 160916C00055000 C 09/16/16 55.0 0.45 1.45
MSA 160916C00060000 C 09/16/16 60.0 0.00 4.90
MSA 160916C00065000 C 09/16/16 65.0 0.00 0.50
MSA 160916P00020000 P 09/16/16 20.0 0.00 0.50
MSA 160916P00022500 P 09/16/16 22.5 0.00 4.90
MSA 160916P00025000 P 09/16/16 25.0 0.00 0.50
MSA 160916P00030000 P 09/16/16 30.0 0.00 0.50
MSA 160916P00035000 P 09/16/16 35.0 0.00 0.70
MSA 160916P00040000 P 09/16/16 40.0 0.20 1.05
MSA 160916P00045000 P 09/16/16 45.0 1.10 2.15
MSA 160916P00050000 P 09/16/16 50.0 3.20 4.40
MSA 160916P00055000 P 09/16/16 55.0 5.50 9.40
MSA 160916P00060000 P 09/16/16 60.0 9.30 13.90
MSA 160916P00065000 P 09/16/16 65.0 14.10 18.70
MSA 161216C00025000 C 12/16/16 25.0 22.90 25.20
MSA 161216C00030000 C 12/16/16 30.0 16.00 20.30
MSA 161216C00035000 C 12/16/16 35.0 12.00 16.50
MSA 161216C00040000 C 12/16/16 40.0 7.70 12.10
MSA 161216C00045000 C 12/16/16 45.0 5.40 7.10
MSA 161216C00050000 C 12/16/16 50.0 2.60 3.90
MSA 161216C00055000 C 12/16/16 55.0 1.10 2.60
MSA 161216C00060000 C 12/16/16 60.0 0.25 1.50
MSA 161216C00065000 C 12/16/16 65.0 0.05 0.70
MSA 161216C00070000 C 12/16/16 70.0 0.00 0.50
MSA 161216P00025000 P 12/16/16 25.0 0.00 0.75
MSA 161216P00030000 P 12/16/16 30.0 0.00 0.90
MSA 161216P00035000 P 12/16/16 35.0 0.10 1.20
MSA 161216P00040000 P 12/16/16 40.0 1.00 1.85
MSA 161216P00045000 P 12/16/16 45.0 2.35 3.40
MSA 161216P00050000 P 12/16/16 50.0 4.20 5.30
MSA 161216P00055000 P 12/16/16 55.0 7.40 9.30
MSA 161216P00060000 P 12/16/16 60.0 10.00 14.50
MSA 161216P00065000 P 12/16/16 65.0 14.50 18.90
MSA 161216P00070000 P 12/16/16 70.0 19.30 22.90

OPRA data is delayed 15 minutes.