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 Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSA 160520C00025000 C 05/20/16 25.0 21.50 25.70
MSA 160520C00030000 C 05/20/16 30.0 16.50 20.90
MSA 160520C00035000 C 05/20/16 35.0 11.50 15.90
MSA 160520C00040000 C 05/20/16 40.0 6.50 10.90
MSA 160520C00045000 C 05/20/16 45.0 1.60 6.00
MSA 160520C00050000 C 05/20/16 50.0 0.20 2.45
MSA 160520C00055000 C 05/20/16 55.0 0.00 4.90
MSA 160520C00060000 C 05/20/16 60.0 0.00 4.90
MSA 160520C00065000 C 05/20/16 65.0 0.00 4.90
MSA 160520C00070000 C 05/20/16 70.0 0.00 0.80
MSA 160520P00025000 P 05/20/16 25.0 0.00 0.40
MSA 160520P00030000 P 05/20/16 30.0 0.00 4.90
MSA 160520P00035000 P 05/20/16 35.0 0.00 4.90
MSA 160520P00040000 P 05/20/16 40.0 0.00 0.45
MSA 160520P00045000 P 05/20/16 45.0 0.00 1.40
MSA 160520P00050000 P 05/20/16 50.0 0.80 4.60
MSA 160520P00055000 P 05/20/16 55.0 4.70 9.00
MSA 160520P00060000 P 05/20/16 60.0 9.50 14.00
MSA 160520P00065000 P 05/20/16 65.0 14.50 19.00
MSA 160520P00070000 P 05/20/16 70.0 19.60 23.50
MSA 160617C00022500 C 06/17/16 22.5 24.00 28.20
MSA 160617C00025000 C 06/17/16 25.0 21.00 25.50
MSA 160617C00030000 C 06/17/16 30.0 16.00 20.50
MSA 160617C00035000 C 06/17/16 35.0 11.50 15.90
MSA 160617C00040000 C 06/17/16 40.0 6.50 10.80
MSA 160617C00045000 C 06/17/16 45.0 2.55 6.40
MSA 160617C00050000 C 06/17/16 50.0 0.55 2.65
MSA 160617C00055000 C 06/17/16 55.0 0.00 4.90
MSA 160617C00060000 C 06/17/16 60.0 0.00 0.45
MSA 160617C00065000 C 06/17/16 65.0 0.00 4.90
MSA 160617P00022500 P 06/17/16 22.5 0.00 1.35
MSA 160617P00025000 P 06/17/16 25.0 0.00 4.90
MSA 160617P00030000 P 06/17/16 30.0 0.00 4.90
MSA 160617P00035000 P 06/17/16 35.0 0.00 0.40
MSA 160617P00040000 P 06/17/16 40.0 0.00 0.50
MSA 160617P00045000 P 06/17/16 45.0 0.00 4.00
MSA 160617P00050000 P 06/17/16 50.0 1.50 5.00
MSA 160617P00055000 P 06/17/16 55.0 5.00 9.50
MSA 160617P00060000 P 06/17/16 60.0 9.60 14.00
MSA 160617P00065000 P 06/17/16 65.0 14.60 19.00
MSA 160916C00020000 C 09/16/16 20.0 26.00 30.40
MSA 160916C00022500 C 09/16/16 22.5 23.30 28.00
MSA 160916C00025000 C 09/16/16 25.0 21.00 25.70
MSA 160916C00030000 C 09/16/16 30.0 16.00 20.50
MSA 160916C00035000 C 09/16/16 35.0 11.50 15.90
MSA 160916C00040000 C 09/16/16 40.0 7.10 11.20
MSA 160916C00045000 C 09/16/16 45.0 3.70 7.50
MSA 160916C00050000 C 09/16/16 50.0 1.80 5.00
MSA 160916C00055000 C 09/16/16 55.0 0.35 3.20
MSA 160916C00060000 C 09/16/16 60.0 0.00 4.90
MSA 160916C00065000 C 09/16/16 65.0 0.00 1.05
MSA 160916P00020000 P 09/16/16 20.0 0.00 1.00
MSA 160916P00022500 P 09/16/16 22.5 0.00 4.90
MSA 160916P00025000 P 09/16/16 25.0 0.00 4.90
MSA 160916P00030000 P 09/16/16 30.0 0.00 4.90
MSA 160916P00035000 P 09/16/16 35.0 0.00 4.90
MSA 160916P00040000 P 09/16/16 40.0 0.05 2.45
MSA 160916P00045000 P 09/16/16 45.0 0.75 3.80
MSA 160916P00050000 P 09/16/16 50.0 2.60 5.60
MSA 160916P00055000 P 09/16/16 55.0 6.00 10.50
MSA 160916P00060000 P 09/16/16 60.0 10.20 14.50
MSA 160916P00065000 P 09/16/16 65.0 14.50 18.70
MSA 161216C00025000 C 12/16/16 25.0 21.50 25.70
MSA 161216C00030000 C 12/16/16 30.0 16.00 20.50
MSA 161216C00035000 C 12/16/16 35.0 11.50 16.00
MSA 161216C00040000 C 12/16/16 40.0 7.60 11.80
MSA 161216C00045000 C 12/16/16 45.0 5.10 6.30
MSA 161216C00050000 C 12/16/16 50.0 2.60 5.90
MSA 161216C00055000 C 12/16/16 55.0 0.70 4.10
MSA 161216C00060000 C 12/16/16 60.0 0.20 2.50
MSA 161216C00065000 C 12/16/16 65.0 0.00 4.90
MSA 161216C00070000 C 12/16/16 70.0 0.00 1.35
MSA 161216P00025000 P 12/16/16 25.0 0.00 0.50
MSA 161216P00030000 P 12/16/16 30.0 0.00 4.90
MSA 161216P00035000 P 12/16/16 35.0 0.00 1.75
MSA 161216P00040000 P 12/16/16 40.0 0.35 2.65
MSA 161216P00045000 P 12/16/16 45.0 1.35 4.50
MSA 161216P00050000 P 12/16/16 50.0 3.60 6.70
MSA 161216P00055000 P 12/16/16 55.0 7.00 11.50
MSA 161216P00060000 P 12/16/16 60.0 11.00 15.50
MSA 161216P00065000 P 12/16/16 65.0 15.50 20.00
MSA 161216P00070000 P 12/16/16 70.0 20.00 23.90

OPRA data is delayed 15 minutes.