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 (2014-10-17)Premium Content

Msa Safety Incorporated (MSA)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSA 141122C00030000 C 11/22/14 30.0 26.80 28.20
MSA 141122C00035000 C 11/22/14 35.0 21.80 23.20
MSA 141122C00040000 C 11/22/14 40.0 16.80 18.20
MSA 141122C00045000 C 11/22/14 45.0 11.80 13.20
MSA 141122C00050000 C 11/22/14 50.0 6.80 8.20
MSA 141122C00055000 C 11/22/14 55.0 2.40 3.50
MSA 141122C00060000 C 11/22/14 60.0 0.05 0.60
MSA 141122C00065000 C 11/22/14 65.0 0.00 0.45
MSA 141122C00070000 C 11/22/14 70.0 0.00 0.45
MSA 141122C00075000 C 11/22/14 75.0 0.00 0.45
MSA 141122C00080000 C 11/22/14 80.0 0.00 0.45
MSA 141122P00030000 P 11/22/14 30.0 0.00 0.45
MSA 141122P00035000 P 11/22/14 35.0 0.00 0.45
MSA 141122P00040000 P 11/22/14 40.0 0.00 0.45
MSA 141122P00045000 P 11/22/14 45.0 0.00 0.45
MSA 141122P00050000 P 11/22/14 50.0 0.00 0.45
MSA 141122P00055000 P 11/22/14 55.0 0.20 0.75
MSA 141122P00060000 P 11/22/14 60.0 2.65 3.80
MSA 141122P00065000 P 11/22/14 65.0 7.20 8.50
MSA 141122P00070000 P 11/22/14 70.0 12.20 13.50
MSA 141122P00075000 P 11/22/14 75.0 17.20 18.50
MSA 141122P00080000 P 11/22/14 80.0 22.20 23.50
MSA 141220C00030000 C 12/20/14 30.0 26.80 28.20
MSA 141220C00035000 C 12/20/14 35.0 21.80 23.20
MSA 141220C00040000 C 12/20/14 40.0 16.80 18.20
MSA 141220C00045000 C 12/20/14 45.0 11.80 13.20
MSA 141220C00050000 C 12/20/14 50.0 6.90 8.30
MSA 141220C00055000 C 12/20/14 55.0 2.75 3.80
MSA 141220C00060000 C 12/20/14 60.0 0.50 1.15
MSA 141220C00065000 C 12/20/14 65.0 0.00 0.55
MSA 141220C00070000 C 12/20/14 70.0 0.00 0.45
MSA 141220C00075000 C 12/20/14 75.0 0.00 0.45
MSA 141220C00080000 C 12/20/14 80.0 0.00 0.45
MSA 141220P00030000 P 12/20/14 30.0 0.00 0.45
MSA 141220P00035000 P 12/20/14 35.0 0.00 0.45
MSA 141220P00040000 P 12/20/14 40.0 0.00 0.45
MSA 141220P00045000 P 12/20/14 45.0 0.00 0.50
MSA 141220P00050000 P 12/20/14 50.0 0.00 0.65
MSA 141220P00055000 P 12/20/14 55.0 0.75 1.40
MSA 141220P00060000 P 12/20/14 60.0 3.20 4.30
MSA 141220P00065000 P 12/20/14 65.0 7.40 8.60
MSA 141220P00070000 P 12/20/14 70.0 12.20 13.50
MSA 141220P00075000 P 12/20/14 75.0 17.20 18.50
MSA 141220P00080000 P 12/20/14 80.0 22.20 23.50
MSA 150320C00030000 C 03/20/15 30.0 26.80 28.30
MSA 150320C00035000 C 03/20/15 35.0 21.80 23.30
MSA 150320C00040000 C 03/20/15 40.0 16.80 18.30
MSA 150320C00045000 C 03/20/15 45.0 11.90 13.30
MSA 150320C00050000 C 03/20/15 50.0 7.50 8.80
MSA 150320C00055000 C 03/20/15 55.0 4.00 5.10
MSA 150320C00060000 C 03/20/15 60.0 1.65 2.60
MSA 150320C00065000 C 03/20/15 65.0 0.40 1.40
MSA 150320C00070000 C 03/20/15 70.0 0.00 0.90
MSA 150320C00075000 C 03/20/15 75.0 0.00 0.70
MSA 150320C00080000 C 03/20/15 80.0 0.00 0.60
MSA 150320C00085000 C 03/20/15 85.0 0.00 0.60
MSA 150320P00030000 P 03/20/15 30.0 0.00 0.60
MSA 150320P00035000 P 03/20/15 35.0 0.00 0.65
MSA 150320P00040000 P 03/20/15 40.0 0.00 0.75
MSA 150320P00045000 P 03/20/15 45.0 0.05 1.00
MSA 150320P00050000 P 03/20/15 50.0 0.70 1.60
MSA 150320P00055000 P 03/20/15 55.0 2.15 3.20
MSA 150320P00060000 P 03/20/15 60.0 4.80 5.90
MSA 150320P00065000 P 03/20/15 65.0 8.50 9.60
MSA 150320P00070000 P 03/20/15 70.0 12.90 14.20
MSA 150320P00075000 P 03/20/15 75.0 17.60 19.00
MSA 150320P00080000 P 03/20/15 80.0 22.50 23.80
MSA 150320P00085000 P 03/20/15 85.0 27.40 28.80
MSA 150619C00025000 C 06/19/15 25.0 31.80 33.30
MSA 150619C00030000 C 06/19/15 30.0 25.30 28.50
MSA 150619C00035000 C 06/19/15 35.0 20.30 23.50
MSA 150619C00040000 C 06/19/15 40.0 16.80 18.30
MSA 150619C00045000 C 06/19/15 45.0 12.10 13.60
MSA 150619C00050000 C 06/19/15 50.0 8.00 9.50
MSA 150619C00055000 C 06/19/15 55.0 4.80 6.20
MSA 150619C00060000 C 06/19/15 60.0 2.45 3.90
MSA 150619C00065000 C 06/19/15 65.0 0.95 2.05
MSA 150619C00070000 C 06/19/15 70.0 0.25 1.50
MSA 150619P00025000 P 06/19/15 25.0 0.00 0.75
MSA 150619P00030000 P 06/19/15 30.0 0.00 0.50
MSA 150619P00035000 P 06/19/15 35.0 0.00 0.90
MSA 150619P00040000 P 06/19/15 40.0 0.05 1.15
MSA 150619P00045000 P 06/19/15 45.0 0.40 1.60
MSA 150619P00050000 P 06/19/15 50.0 1.40 2.65
MSA 150619P00055000 P 06/19/15 55.0 3.20 4.50
MSA 150619P00060000 P 06/19/15 60.0 5.80 7.30
MSA 150619P00065000 P 06/19/15 65.0 9.40 10.80
MSA 150619P00070000 P 06/19/15 70.0 13.50 15.00

OPRA data is delayed 15 minutes.