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 Jun 30 2016 2:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSA 160715C00025000 C 07/15/16 25.0 24.40 28.80
MSA 160715C00030000 C 07/15/16 30.0 19.40 24.00
MSA 160715C00035000 C 07/15/16 35.0 14.40 18.50
MSA 160715C00040000 C 07/15/16 40.0 8.50 13.00
MSA 160715C00045000 C 07/15/16 45.0 4.00 8.40
MSA 160715C00050000 C 07/15/16 50.0 1.05 2.60
MSA 160715C00055000 C 07/15/16 55.0 0.00 1.25
MSA 160715C00060000 C 07/15/16 60.0 0.00 1.15
MSA 160715C00065000 C 07/15/16 65.0 0.00 4.90
MSA 160715C00070000 C 07/15/16 70.0 0.00 0.35
MSA 160715P00025000 P 07/15/16 25.0 0.00 0.35
MSA 160715P00030000 P 07/15/16 30.0 0.00 1.15
MSA 160715P00035000 P 07/15/16 35.0 0.00 4.90
MSA 160715P00040000 P 07/15/16 40.0 0.00 4.80
MSA 160715P00045000 P 07/15/16 45.0 0.00 1.20
MSA 160715P00050000 P 07/15/16 50.0 0.35 1.50
MSA 160715P00055000 P 07/15/16 55.0 2.10 6.50
MSA 160715P00060000 P 07/15/16 60.0 6.10 10.60
MSA 160715P00065000 P 07/15/16 65.0 11.00 15.70
MSA 160715P00070000 P 07/15/16 70.0 16.80 20.90
MSA 160819C00030000 C 08/19/16 30.0 19.50 23.80
MSA 160819C00035000 C 08/19/16 35.0 14.50 18.60
MSA 160819C00040000 C 08/19/16 40.0 9.50 13.60
MSA 160819C00045000 C 08/19/16 45.0 4.00 8.50
MSA 160819C00050000 C 08/19/16 50.0 2.15 3.80
MSA 160819C00055000 C 08/19/16 55.0 0.75 1.25
MSA 160819C00060000 C 08/19/16 60.0 0.00 0.65
MSA 160819C00065000 C 08/19/16 65.0 0.00 1.30
MSA 160819C00070000 C 08/19/16 70.0 0.00 1.25
MSA 160819C00075000 C 08/19/16 75.0 0.00 0.65
MSA 160819P00030000 P 08/19/16 30.0 0.00 0.50
MSA 160819P00035000 P 08/19/16 35.0 0.00 4.90
MSA 160819P00040000 P 08/19/16 40.0 0.00 0.60
MSA 160819P00045000 P 08/19/16 45.0 0.20 1.10
MSA 160819P00050000 P 08/19/16 50.0 1.45 2.20
MSA 160819P00055000 P 08/19/16 55.0 3.00 7.50
MSA 160819P00060000 P 08/19/16 60.0 7.30 11.20
MSA 160819P00065000 P 08/19/16 65.0 11.90 15.90
MSA 160819P00070000 P 08/19/16 70.0 16.80 21.00
MSA 160819P00075000 P 08/19/16 75.0 21.70 26.00
MSA 160916C00020000 C 09/16/16 20.0 29.40 33.90
MSA 160916C00022500 C 09/16/16 22.5 26.90 31.50
MSA 160916C00025000 C 09/16/16 25.0 24.40 29.00
MSA 160916C00030000 C 09/16/16 30.0 19.50 23.50
MSA 160916C00035000 C 09/16/16 35.0 14.50 18.50
MSA 160916C00040000 C 09/16/16 40.0 9.00 13.50
MSA 160916C00045000 C 09/16/16 45.0 5.10 7.70
MSA 160916C00050000 C 09/16/16 50.0 2.20 3.90
MSA 160916C00055000 C 09/16/16 55.0 1.05 1.55
MSA 160916C00060000 C 09/16/16 60.0 0.00 0.90
MSA 160916C00065000 C 09/16/16 65.0 0.00 0.60
MSA 160916P00020000 P 09/16/16 20.0 0.00 0.70
MSA 160916P00022500 P 09/16/16 22.5 0.00 4.90
MSA 160916P00025000 P 09/16/16 25.0 0.00 1.30
MSA 160916P00030000 P 09/16/16 30.0 0.00 4.90
MSA 160916P00035000 P 09/16/16 35.0 0.00 0.65
MSA 160916P00040000 P 09/16/16 40.0 0.00 0.85
MSA 160916P00045000 P 09/16/16 45.0 0.55 1.40
MSA 160916P00050000 P 09/16/16 50.0 1.90 3.50
MSA 160916P00055000 P 09/16/16 55.0 3.10 7.50
MSA 160916P00060000 P 09/16/16 60.0 7.10 11.50
MSA 160916P00065000 P 09/16/16 65.0 11.50 16.00
MSA 161216C00025000 C 12/16/16 25.0 24.40 28.90
MSA 161216C00030000 C 12/16/16 30.0 19.50 24.00
MSA 161216C00035000 C 12/16/16 35.0 14.60 19.00
MSA 161216C00040000 C 12/16/16 40.0 9.50 13.90
MSA 161216C00045000 C 12/16/16 45.0 5.00 9.50
MSA 161216C00050000 C 12/16/16 50.0 3.00 5.50
MSA 161216C00055000 C 12/16/16 55.0 2.10 2.65
MSA 161216C00060000 C 12/16/16 60.0 0.85 1.35
MSA 161216C00065000 C 12/16/16 65.0 0.05 0.95
MSA 161216C00070000 C 12/16/16 70.0 0.00 0.70
MSA 161216P00025000 P 12/16/16 25.0 0.00 0.65
MSA 161216P00030000 P 12/16/16 30.0 0.00 4.90
MSA 161216P00035000 P 12/16/16 35.0 0.00 0.55
MSA 161216P00040000 P 12/16/16 40.0 0.30 1.65
MSA 161216P00045000 P 12/16/16 45.0 1.50 2.10
MSA 161216P00050000 P 12/16/16 50.0 3.20 3.90
MSA 161216P00055000 P 12/16/16 55.0 5.50 8.40
MSA 161216P00060000 P 12/16/16 60.0 8.10 12.50
MSA 161216P00065000 P 12/16/16 65.0 13.00 16.70
MSA 161216P00070000 P 12/16/16 70.0 17.00 21.40

OPRA data is delayed 15 minutes.