Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Msa Safety Incorporated (MSA)
As of May 18 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSA 180615C00045000 C Jun 15, 2018 45.0 44.50 49.00
MSA 180615C00050000 C Jun 15, 2018 50.0 39.00 44.00
MSA 180615C00055000 C Jun 15, 2018 55.0 34.00 39.00
MSA 180615C00060000 C Jun 15, 2018 60.0 29.00 34.00
MSA 180615C00065000 C Jun 15, 2018 65.0 24.60 28.20
MSA 180615C00070000 C Jun 15, 2018 70.0 19.00 24.00
MSA 180615C00075000 C Jun 15, 2018 75.0 14.00 19.00
MSA 180615C00080000 C Jun 15, 2018 80.0 9.10 14.00
MSA 180615C00085000 C Jun 15, 2018 85.0 6.50 7.30
MSA 180615C00090000 C Jun 15, 2018 90.0 2.35 3.20
MSA 180615C00095000 C Jun 15, 2018 95.0 0.30 0.90
MSA 180615C00100000 C Jun 15, 2018 100.0 0.00 0.60
MSA 180615C00105000 C Jun 15, 2018 105.0 0.00 4.70
MSA 180615C00110000 C Jun 15, 2018 110.0 0.00 3.70
MSA 180615C00115000 C Jun 15, 2018 115.0 0.00 0.40
MSA 180615P00045000 P Jun 15, 2018 45.0 0.00 0.30
MSA 180615P00050000 P Jun 15, 2018 50.0 0.00 0.25
MSA 180615P00055000 P Jun 15, 2018 55.0 0.00 0.10
MSA 180615P00060000 P Jun 15, 2018 60.0 0.00 0.85
MSA 180615P00065000 P Jun 15, 2018 65.0 0.00 0.65
MSA 180615P00070000 P Jun 15, 2018 70.0 0.00 0.35
MSA 180615P00075000 P Jun 15, 2018 75.0 0.00 0.20
MSA 180615P00080000 P Jun 15, 2018 80.0 0.00 0.30
MSA 180615P00085000 P Jun 15, 2018 85.0 0.20 0.80
MSA 180615P00090000 P Jun 15, 2018 90.0 1.05 2.45
MSA 180615P00095000 P Jun 15, 2018 95.0 2.95 5.20
MSA 180615P00100000 P Jun 15, 2018 100.0 6.60 11.50
MSA 180615P00105000 P Jun 15, 2018 105.0 11.50 16.50
MSA 180615P00110000 P Jun 15, 2018 110.0 16.60 21.50
MSA 180615P00115000 P Jun 15, 2018 115.0 22.00 25.50
MSA 180921C00045000 C Sep 21, 2018 45.0 44.30 48.80
MSA 180921C00050000 C Sep 21, 2018 50.0 39.00 44.00
MSA 180921C00055000 C Sep 21, 2018 55.0 34.00 39.00
MSA 180921C00060000 C Sep 21, 2018 60.0 29.00 34.00
MSA 180921C00065000 C Sep 21, 2018 65.0 24.50 29.50
MSA 180921C00070000 C Sep 21, 2018 70.0 19.50 24.50
MSA 180921C00075000 C Sep 21, 2018 75.0 15.00 20.00
MSA 180921C00080000 C Sep 21, 2018 80.0 12.70 13.50
MSA 180921C00085000 C Sep 21, 2018 85.0 7.10 10.00
MSA 180921C00090000 C Sep 21, 2018 90.0 5.60 6.30
MSA 180921C00095000 C Sep 21, 2018 95.0 3.20 3.80
MSA 180921C00100000 C Sep 21, 2018 100.0 1.60 2.30
MSA 180921C00105000 C Sep 21, 2018 105.0 0.65 1.10
MSA 180921C00110000 C Sep 21, 2018 110.0 0.20 2.40
MSA 180921C00115000 C Sep 21, 2018 115.0 0.00 0.35
MSA 180921P00045000 P Sep 21, 2018 45.0 0.00 0.90
MSA 180921P00050000 P Sep 21, 2018 50.0 0.00 0.55
MSA 180921P00055000 P Sep 21, 2018 55.0 0.00 1.80
MSA 180921P00060000 P Sep 21, 2018 60.0 0.00 0.50
MSA 180921P00065000 P Sep 21, 2018 65.0 0.05 0.65
MSA 180921P00070000 P Sep 21, 2018 70.0 0.35 0.65
MSA 180921P00075000 P Sep 21, 2018 75.0 0.75 1.05
MSA 180921P00080000 P Sep 21, 2018 80.0 1.10 1.90
MSA 180921P00085000 P Sep 21, 2018 85.0 2.30 2.90
MSA 180921P00090000 P Sep 21, 2018 90.0 4.10 4.60
MSA 180921P00095000 P Sep 21, 2018 95.0 6.60 7.50
MSA 180921P00100000 P Sep 21, 2018 100.0 9.70 11.00
MSA 180921P00105000 P Sep 21, 2018 105.0 13.30 14.70
MSA 180921P00110000 P Sep 21, 2018 110.0 16.60 21.50
MSA 180921P00115000 P Sep 21, 2018 115.0 21.70 26.30
MSA 181221C00055000 C Dec 21, 2018 55.0 35.50 38.50
MSA 181221C00060000 C Dec 21, 2018 60.0 29.90 34.00
MSA 181221C00065000 C Dec 21, 2018 65.0 25.20 29.70
MSA 181221C00070000 C Dec 21, 2018 70.0 20.70 25.30
MSA 181221C00075000 C Dec 21, 2018 75.0 17.50 20.10
MSA 181221C00080000 C Dec 21, 2018 80.0 13.80 16.00
MSA 181221C00085000 C Dec 21, 2018 85.0 10.20 11.40
MSA 181221C00090000 C Dec 21, 2018 90.0 7.50 8.40
MSA 181221C00095000 C Dec 21, 2018 95.0 5.00 5.80
MSA 181221C00100000 C Dec 21, 2018 100.0 2.70 4.70
MSA 181221C00105000 C Dec 21, 2018 105.0 2.05 2.40
MSA 181221C00110000 C Dec 21, 2018 110.0 0.80 1.65
MSA 181221C00115000 C Dec 21, 2018 115.0 0.50 0.80
MSA 181221C00120000 C Dec 21, 2018 120.0 0.15 0.65
MSA 181221C00125000 C Dec 21, 2018 125.0 0.00 0.60
MSA 181221P00055000 P Dec 21, 2018 55.0 0.15 0.50
MSA 181221P00060000 P Dec 21, 2018 60.0 0.30 0.70
MSA 181221P00065000 P Dec 21, 2018 65.0 0.60 1.15
MSA 181221P00070000 P Dec 21, 2018 70.0 0.80 1.30
MSA 181221P00075000 P Dec 21, 2018 75.0 1.40 2.40
MSA 181221P00080000 P Dec 21, 2018 80.0 2.45 2.95
MSA 181221P00085000 P Dec 21, 2018 85.0 3.70 4.70
MSA 181221P00090000 P Dec 21, 2018 90.0 5.60 6.60
MSA 181221P00095000 P Dec 21, 2018 95.0 8.10 9.40
MSA 181221P00100000 P Dec 21, 2018 100.0 11.30 12.50
MSA 181221P00105000 P Dec 21, 2018 105.0 13.60 17.30
MSA 181221P00110000 P Dec 21, 2018 110.0 18.60 20.90
MSA 181221P00115000 P Dec 21, 2018 115.0 22.20 25.50
MSA 181221P00120000 P Dec 21, 2018 120.0 27.10 30.70
MSA 181221P00125000 P Dec 21, 2018 125.0 32.10 35.60
OPRA data is delayed 15 minutes.