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 (2017-10-13)Premium Content

Msa Safety Incorporated (MSA)
As of Oct 23 2017 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSA 171117C00040000 C 11/17/17 40.0 39.80 41.40
MSA 171117C00045000 C 11/17/17 45.0 34.50 36.30
MSA 171117C00050000 C 11/17/17 50.0 29.20 31.60
MSA 171117C00055000 C 11/17/17 55.0 24.50 26.50
MSA 171117C00060000 C 11/17/17 60.0 19.50 21.50
MSA 171117C00065000 C 11/17/17 65.0 14.50 16.40
MSA 171117C00070000 C 11/17/17 70.0 10.00 11.50
MSA 171117C00075000 C 11/17/17 75.0 5.60 6.70
MSA 171117C00080000 C 11/17/17 80.0 1.90 2.75
MSA 171117C00085000 C 11/17/17 85.0 0.20 0.60
MSA 171117C00090000 C 11/17/17 90.0 0.00 0.25
MSA 171117C00095000 C 11/17/17 95.0 0.00 0.25
MSA 171117C00100000 C 11/17/17 100.0 0.00 0.25
MSA 171117C00105000 C 11/17/17 105.0 0.00 0.25
MSA 171117P00040000 P 11/17/17 40.0 0.00 0.25
MSA 171117P00045000 P 11/17/17 45.0 0.00 0.25
MSA 171117P00050000 P 11/17/17 50.0 0.00 0.25
MSA 171117P00055000 P 11/17/17 55.0 0.00 0.25
MSA 171117P00060000 P 11/17/17 60.0 0.00 0.25
MSA 171117P00065000 P 11/17/17 65.0 0.00 0.25
MSA 171117P00070000 P 11/17/17 70.0 0.05 0.15
MSA 171117P00075000 P 11/17/17 75.0 0.20 0.70
MSA 171117P00080000 P 11/17/17 80.0 1.40 2.25
MSA 171117P00085000 P 11/17/17 85.0 4.30 5.80
MSA 171117P00090000 P 11/17/17 90.0 8.20 10.20
MSA 171117P00095000 P 11/17/17 95.0 13.20 15.30
MSA 171117P00100000 P 11/17/17 100.0 18.00 20.30
MSA 171117P00105000 P 11/17/17 105.0 23.10 25.10
MSA 171215C00035000 C 12/15/17 35.0 44.70 46.30
MSA 171215C00040000 C 12/15/17 40.0 39.20 41.40
MSA 171215C00045000 C 12/15/17 45.0 34.10 36.40
MSA 171215C00050000 C 12/15/17 50.0 29.90 31.70
MSA 171215C00055000 C 12/15/17 55.0 24.40 26.40
MSA 171215C00060000 C 12/15/17 60.0 19.60 21.40
MSA 171215C00065000 C 12/15/17 65.0 14.60 16.40
MSA 171215C00070000 C 12/15/17 70.0 10.40 11.60
MSA 171215C00075000 C 12/15/17 75.0 5.90 7.30
MSA 171215C00080000 C 12/15/17 80.0 2.65 3.50
MSA 171215C00085000 C 12/15/17 85.0 0.65 1.35
MSA 171215C00090000 C 12/15/17 90.0 0.15 0.35
MSA 171215C00095000 C 12/15/17 95.0 0.00 0.25
MSA 171215C00100000 C 12/15/17 100.0 0.00 0.25
MSA 171215P00035000 P 12/15/17 35.0 0.00 0.25
MSA 171215P00040000 P 12/15/17 40.0 0.00 0.25
MSA 171215P00045000 P 12/15/17 45.0 0.00 0.25
MSA 171215P00050000 P 12/15/17 50.0 0.00 0.25
MSA 171215P00055000 P 12/15/17 55.0 0.00 0.25
MSA 171215P00060000 P 12/15/17 60.0 0.05 0.25
MSA 171215P00065000 P 12/15/17 65.0 0.10 0.25
MSA 171215P00070000 P 12/15/17 70.0 0.25 0.55
MSA 171215P00075000 P 12/15/17 75.0 0.75 1.35
MSA 171215P00080000 P 12/15/17 80.0 1.95 3.10
MSA 171215P00085000 P 12/15/17 85.0 4.80 6.00
MSA 171215P00090000 P 12/15/17 90.0 9.10 10.60
MSA 171215P00095000 P 12/15/17 95.0 13.20 15.40
MSA 171215P00100000 P 12/15/17 100.0 18.20 20.60
MSA 180316C00045000 C 03/16/18 45.0 35.10 36.80
MSA 180316C00050000 C 03/16/18 50.0 29.80 31.40
MSA 180316C00055000 C 03/16/18 55.0 25.20 26.50
MSA 180316C00060000 C 03/16/18 60.0 19.90 22.10
MSA 180316C00065000 C 03/16/18 65.0 15.50 17.00
MSA 180316C00070000 C 03/16/18 70.0 11.20 12.60
MSA 180316C00075000 C 03/16/18 75.0 7.50 8.80
MSA 180316C00080000 C 03/16/18 80.0 4.80 5.60
MSA 180316C00085000 C 03/16/18 85.0 2.45 3.40
MSA 180316C00090000 C 03/16/18 90.0 1.00 1.95
MSA 180316C00095000 C 03/16/18 95.0 0.50 0.95
MSA 180316C00100000 C 03/16/18 100.0 0.20 0.50
MSA 180316C00105000 C 03/16/18 105.0 0.05 0.25
MSA 180316C00110000 C 03/16/18 110.0 0.00 0.25
MSA 180316C00115000 C 03/16/18 115.0 0.00 0.25
MSA 180316P00045000 P 03/16/18 45.0 0.00 0.25
MSA 180316P00050000 P 03/16/18 50.0 0.05 0.25
MSA 180316P00055000 P 03/16/18 55.0 0.15 0.40
MSA 180316P00060000 P 03/16/18 60.0 0.35 0.65
MSA 180316P00065000 P 03/16/18 65.0 0.70 1.10
MSA 180316P00070000 P 03/16/18 70.0 1.40 1.85
MSA 180316P00075000 P 03/16/18 75.0 2.35 3.20
MSA 180316P00080000 P 03/16/18 80.0 4.40 5.10
MSA 180316P00085000 P 03/16/18 85.0 7.00 8.10
MSA 180316P00090000 P 03/16/18 90.0 10.50 11.80
MSA 180316P00095000 P 03/16/18 95.0 14.60 15.80
MSA 180316P00100000 P 03/16/18 100.0 19.30 20.80
MSA 180316P00105000 P 03/16/18 105.0 23.60 25.70
MSA 180316P00110000 P 03/16/18 110.0 28.60 30.50
MSA 180316P00115000 P 03/16/18 115.0 34.00 35.30

OPRA data is delayed 15 minutes.