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 Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSA 150417C00025000 C 04/17/15 25.0 22.20 26.50
MSA 150417C00030000 C 04/17/15 30.0 17.20 21.90
MSA 150417C00035000 C 04/17/15 35.0 12.00 16.50
MSA 150417C00040000 C 04/17/15 40.0 7.00 11.50
MSA 150417C00045000 C 04/17/15 45.0 2.20 7.00
MSA 150417C00050000 C 04/17/15 50.0 0.00 4.80
MSA 150417C00055000 C 04/17/15 55.0 0.00 0.55
MSA 150417C00060000 C 04/17/15 60.0 0.00 4.90
MSA 150417C00065000 C 04/17/15 65.0 0.00 4.90
MSA 150417C00070000 C 04/17/15 70.0 0.00 4.80
MSA 150417C00075000 C 04/17/15 75.0 0.00 3.10
MSA 150417P00025000 P 04/17/15 25.0 0.00 0.70
MSA 150417P00030000 P 04/17/15 30.0 0.00 4.80
MSA 150417P00035000 P 04/17/15 35.0 0.00 4.90
MSA 150417P00040000 P 04/17/15 40.0 0.00 4.90
MSA 150417P00045000 P 04/17/15 45.0 0.00 3.00
MSA 150417P00050000 P 04/17/15 50.0 0.80 2.60
MSA 150417P00055000 P 04/17/15 55.0 3.70 8.40
MSA 150417P00060000 P 04/17/15 60.0 8.50 13.00
MSA 150417P00065000 P 04/17/15 65.0 13.50 18.00
MSA 150417P00070000 P 04/17/15 70.0 18.50 23.00
MSA 150417P00075000 P 04/17/15 75.0 23.60 27.90
MSA 150515C00025000 C 05/15/15 25.0 22.20 26.50
MSA 150515C00030000 C 05/15/15 30.0 17.00 21.50
MSA 150515C00035000 C 05/15/15 35.0 12.00 16.50
MSA 150515C00040000 C 05/15/15 40.0 7.00 11.50
MSA 150515C00045000 C 05/15/15 45.0 2.50 7.40
MSA 150515C00050000 C 05/15/15 50.0 0.00 4.40
MSA 150515C00055000 C 05/15/15 55.0 0.00 4.90
MSA 150515C00060000 C 05/15/15 60.0 0.00 4.90
MSA 150515C00065000 C 05/15/15 65.0 0.00 4.80
MSA 150515C00070000 C 05/15/15 70.0 0.00 4.90
MSA 150515C00075000 C 05/15/15 75.0 0.00 1.45
MSA 150515P00025000 P 05/15/15 25.0 0.00 3.90
MSA 150515P00030000 P 05/15/15 30.0 0.00 4.90
MSA 150515P00035000 P 05/15/15 35.0 0.00 4.90
MSA 150515P00040000 P 05/15/15 40.0 0.00 4.80
MSA 150515P00045000 P 05/15/15 45.0 0.00 4.80
MSA 150515P00050000 P 05/15/15 50.0 0.50 5.00
MSA 150515P00055000 P 05/15/15 55.0 4.10 8.70
MSA 150515P00060000 P 05/15/15 60.0 9.00 13.50
MSA 150515P00065000 P 05/15/15 65.0 13.50 18.40
MSA 150515P00070000 P 05/15/15 70.0 18.50 23.40
MSA 150515P00075000 P 05/15/15 75.0 23.60 28.20
MSA 150619C00025000 C 06/19/15 25.0 22.00 26.50
MSA 150619C00030000 C 06/19/15 30.0 17.00 21.50
MSA 150619C00035000 C 06/19/15 35.0 12.00 16.50
MSA 150619C00040000 C 06/19/15 40.0 7.10 11.80
MSA 150619C00045000 C 06/19/15 45.0 3.00 7.50
MSA 150619C00050000 C 06/19/15 50.0 0.00 4.90
MSA 150619C00055000 C 06/19/15 55.0 0.00 4.90
MSA 150619C00060000 C 06/19/15 60.0 0.00 1.10
MSA 150619C00065000 C 06/19/15 65.0 0.00 4.90
MSA 150619C00070000 C 06/19/15 70.0 0.00 0.45
MSA 150619P00025000 P 06/19/15 25.0 0.00 0.45
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 0.00 4.90
MSA 150619P00050000 P 06/19/15 50.0 1.00 5.50
MSA 150619P00055000 P 06/19/15 55.0 4.60 8.80
MSA 150619P00060000 P 06/19/15 60.0 9.00 13.50
MSA 150619P00065000 P 06/19/15 65.0 14.00 18.50
MSA 150619P00070000 P 06/19/15 70.0 19.00 23.50
MSA 150918C00025000 C 09/18/15 25.0 22.20 26.50
MSA 150918C00030000 C 09/18/15 30.0 17.00 21.50
MSA 150918C00035000 C 09/18/15 35.0 12.00 16.50
MSA 150918C00040000 C 09/18/15 40.0 7.60 12.10
MSA 150918C00045000 C 09/18/15 45.0 3.70 7.80
MSA 150918C00050000 C 09/18/15 50.0 0.60 4.90
MSA 150918C00055000 C 09/18/15 55.0 0.00 4.90
MSA 150918C00060000 C 09/18/15 60.0 0.00 3.40
MSA 150918C00065000 C 09/18/15 65.0 0.00 3.30
MSA 150918C00070000 C 09/18/15 70.0 0.00 4.90
MSA 150918P00025000 P 09/18/15 25.0 0.00 4.90
MSA 150918P00030000 P 09/18/15 30.0 0.00 4.80
MSA 150918P00035000 P 09/18/15 35.0 0.00 4.80
MSA 150918P00040000 P 09/18/15 40.0 0.00 4.80
MSA 150918P00045000 P 09/18/15 45.0 0.00 2.30
MSA 150918P00050000 P 09/18/15 50.0 3.20 5.50
MSA 150918P00055000 P 09/18/15 55.0 5.40 9.70
MSA 150918P00060000 P 09/18/15 60.0 9.50 14.30
MSA 150918P00065000 P 09/18/15 65.0 14.00 18.80
MSA 150918P00070000 P 09/18/15 70.0 19.00 23.70

OPRA data is delayed 15 minutes.