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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSA 141122C00030000 C 11/22/14 30.0 18.40 22.10
MSA 141122C00035000 C 11/22/14 35.0 13.40 17.30
MSA 141122C00040000 C 11/22/14 40.0 8.10 12.10
MSA 141122C00045000 C 11/22/14 45.0 3.60 7.10
MSA 141122C00050000 C 11/22/14 50.0 0.20 3.10
MSA 141122C00055000 C 11/22/14 55.0 0.00 1.05
MSA 141122C00060000 C 11/22/14 60.0 0.00 0.75
MSA 141122C00065000 C 11/22/14 65.0 0.00 0.75
MSA 141122C00070000 C 11/22/14 70.0 0.00 0.70
MSA 141122C00075000 C 11/22/14 75.0 0.00 0.70
MSA 141122C00080000 C 11/22/14 80.0 0.00 0.70
MSA 141122P00030000 P 11/22/14 30.0 0.00 0.75
MSA 141122P00035000 P 11/22/14 35.0 0.00 0.80
MSA 141122P00040000 P 11/22/14 40.0 0.00 1.00
MSA 141122P00045000 P 11/22/14 45.0 0.00 0.70
MSA 141122P00050000 P 11/22/14 50.0 0.70 3.60
MSA 141122P00055000 P 11/22/14 55.0 4.00 7.40
MSA 141122P00060000 P 11/22/14 60.0 8.90 11.90
MSA 141122P00065000 P 11/22/14 65.0 13.90 16.90
MSA 141122P00070000 P 11/22/14 70.0 18.90 21.90
MSA 141122P00075000 P 11/22/14 75.0 23.90 26.90
MSA 141122P00080000 P 11/22/14 80.0 28.90 31.90
MSA 141220C00030000 C 12/20/14 30.0 18.40 22.10
MSA 141220C00035000 C 12/20/14 35.0 13.40 17.10
MSA 141220C00040000 C 12/20/14 40.0 8.20 12.50
MSA 141220C00045000 C 12/20/14 45.0 3.60 7.60
MSA 141220C00050000 C 12/20/14 50.0 0.80 3.70
MSA 141220C00055000 C 12/20/14 55.0 0.00 1.45
MSA 141220C00060000 C 12/20/14 60.0 0.00 1.00
MSA 141220C00065000 C 12/20/14 65.0 0.00 0.30
MSA 141220C00070000 C 12/20/14 70.0 0.00 0.30
MSA 141220C00075000 C 12/20/14 75.0 0.00 0.30
MSA 141220C00080000 C 12/20/14 80.0 0.00 0.35
MSA 141220P00030000 P 12/20/14 30.0 0.00 0.35
MSA 141220P00035000 P 12/20/14 35.0 0.00 0.45
MSA 141220P00040000 P 12/20/14 40.0 0.00 1.10
MSA 141220P00045000 P 12/20/14 45.0 0.00 1.75
MSA 141220P00050000 P 12/20/14 50.0 1.35 4.20
MSA 141220P00055000 P 12/20/14 55.0 4.30 7.80
MSA 141220P00060000 P 12/20/14 60.0 9.00 11.90
MSA 141220P00065000 P 12/20/14 65.0 13.90 16.90
MSA 141220P00070000 P 12/20/14 70.0 18.90 21.90
MSA 141220P00075000 P 12/20/14 75.0 23.90 26.90
MSA 141220P00080000 P 12/20/14 80.0 28.90 31.90
MSA 150320C00030000 C 03/20/15 30.0 18.40 22.20
MSA 150320C00035000 C 03/20/15 35.0 13.40 17.20
MSA 150320C00040000 C 03/20/15 40.0 8.50 12.50
MSA 150320C00045000 C 03/20/15 45.0 4.50 8.40
MSA 150320C00050000 C 03/20/15 50.0 1.90 4.70
MSA 150320C00055000 C 03/20/15 55.0 0.30 2.25
MSA 150320C00060000 C 03/20/15 60.0 0.00 1.40
MSA 150320C00065000 C 03/20/15 65.0 0.00 1.15
MSA 150320C00070000 C 03/20/15 70.0 0.00 0.70
MSA 150320C00075000 C 03/20/15 75.0 0.00 0.80
MSA 150320C00080000 C 03/20/15 80.0 0.00 0.80
MSA 150320C00085000 C 03/20/15 85.0 0.00 0.80
MSA 150320P00030000 P 03/20/15 30.0 0.00 1.00
MSA 150320P00035000 P 03/20/15 35.0 0.00 0.90
MSA 150320P00040000 P 03/20/15 40.0 0.00 1.10
MSA 150320P00045000 P 03/20/15 45.0 0.85 2.55
MSA 150320P00050000 P 03/20/15 50.0 2.65 6.00
MSA 150320P00055000 P 03/20/15 55.0 5.60 9.00
MSA 150320P00060000 P 03/20/15 60.0 9.90 12.40
MSA 150320P00065000 P 03/20/15 65.0 14.40 17.30
MSA 150320P00070000 P 03/20/15 70.0 19.30 22.20
MSA 150320P00075000 P 03/20/15 75.0 24.20 27.10
MSA 150320P00080000 P 03/20/15 80.0 29.20 32.10
MSA 150320P00085000 P 03/20/15 85.0 34.20 37.10
MSA 150619C00025000 C 06/19/15 25.0 23.40 27.10
MSA 150619C00030000 C 06/19/15 30.0 18.20 22.60
MSA 150619C00035000 C 06/19/15 35.0 13.30 17.70
MSA 150619C00040000 C 06/19/15 40.0 8.80 12.80
MSA 150619C00045000 C 06/19/15 45.0 5.40 8.30
MSA 150619C00050000 C 06/19/15 50.0 2.60 5.40
MSA 150619C00055000 C 06/19/15 55.0 1.05 3.90
MSA 150619C00060000 C 06/19/15 60.0 0.75 1.60
MSA 150619C00065000 C 06/19/15 65.0 0.00 1.20
MSA 150619C00070000 C 06/19/15 70.0 0.00 0.95
MSA 150619P00025000 P 06/19/15 25.0 0.00 1.00
MSA 150619P00030000 P 06/19/15 30.0 0.00 1.15
MSA 150619P00035000 P 06/19/15 35.0 0.00 1.50
MSA 150619P00040000 P 06/19/15 40.0 0.35 3.20
MSA 150619P00045000 P 06/19/15 45.0 1.70 4.60
MSA 150619P00050000 P 06/19/15 50.0 3.50 6.90
MSA 150619P00055000 P 06/19/15 55.0 6.80 8.80
MSA 150619P00060000 P 06/19/15 60.0 10.60 13.80
MSA 150619P00065000 P 06/19/15 65.0 15.10 18.30
MSA 150619P00070000 P 06/19/15 70.0 19.60 22.50

OPRA data is delayed 15 minutes.