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 (2016-01-15)Premium Content

Msa Safety Incorporated (MSA)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSA 160219C00022500 C 02/19/16 22.5 16.80 20.40
MSA 160219C00025000 C 02/19/16 25.0 13.60 18.30
MSA 160219C00030000 C 02/19/16 30.0 8.50 13.10
MSA 160219C00035000 C 02/19/16 35.0 5.20 8.00
MSA 160219C00040000 C 02/19/16 40.0 1.25 3.30
MSA 160219C00045000 C 02/19/16 45.0 0.05 0.50
MSA 160219C00050000 C 02/19/16 50.0 0.00 0.75
MSA 160219C00055000 C 02/19/16 55.0 0.00 0.60
MSA 160219C00060000 C 02/19/16 60.0 0.00 0.55
MSA 160219C00065000 C 02/19/16 65.0 0.00 1.15
MSA 160219P00022500 P 02/19/16 22.5 0.00 0.75
MSA 160219P00025000 P 02/19/16 25.0 0.00 0.70
MSA 160219P00030000 P 02/19/16 30.0 0.00 0.60
MSA 160219P00035000 P 02/19/16 35.0 0.00 0.50
MSA 160219P00040000 P 02/19/16 40.0 0.55 2.25
MSA 160219P00045000 P 02/19/16 45.0 3.00 6.00
MSA 160219P00050000 P 02/19/16 50.0 7.00 11.50
MSA 160219P00055000 P 02/19/16 55.0 12.00 16.50
MSA 160219P00060000 P 02/19/16 60.0 17.00 21.50
MSA 160219P00065000 P 02/19/16 65.0 22.10 27.00
MSA 160318C00025000 C 03/18/16 25.0 14.90 18.20
MSA 160318C00030000 C 03/18/16 30.0 8.50 13.10
MSA 160318C00035000 C 03/18/16 35.0 4.20 9.00
MSA 160318C00040000 C 03/18/16 40.0 1.95 3.90
MSA 160318C00045000 C 03/18/16 45.0 0.25 1.45
MSA 160318C00050000 C 03/18/16 50.0 0.00 0.65
MSA 160318C00055000 C 03/18/16 55.0 0.00 0.55
MSA 160318C00060000 C 03/18/16 60.0 0.00 0.40
MSA 160318C00065000 C 03/18/16 65.0 0.00 0.75
MSA 160318C00070000 C 03/18/16 70.0 0.00 0.55
MSA 160318P00025000 P 03/18/16 25.0 0.00 0.60
MSA 160318P00030000 P 03/18/16 30.0 0.00 0.80
MSA 160318P00035000 P 03/18/16 35.0 0.05 1.25
MSA 160318P00040000 P 03/18/16 40.0 1.10 2.60
MSA 160318P00045000 P 03/18/16 45.0 3.10 5.90
MSA 160318P00050000 P 03/18/16 50.0 7.00 11.50
MSA 160318P00055000 P 03/18/16 55.0 11.60 16.40
MSA 160318P00060000 P 03/18/16 60.0 17.00 21.50
MSA 160318P00065000 P 03/18/16 65.0 22.00 26.50
MSA 160318P00070000 P 03/18/16 70.0 27.10 31.50
MSA 160617C00022500 C 06/17/16 22.5 16.60 20.40
MSA 160617C00025000 C 06/17/16 25.0 13.60 18.30
MSA 160617C00030000 C 06/17/16 30.0 9.20 13.90
MSA 160617C00035000 C 06/17/16 35.0 5.00 9.50
MSA 160617C00040000 C 06/17/16 40.0 3.00 4.40
MSA 160617C00045000 C 06/17/16 45.0 1.45 2.55
MSA 160617C00050000 C 06/17/16 50.0 0.20 1.40
MSA 160617C00055000 C 06/17/16 55.0 0.00 1.15
MSA 160617C00060000 C 06/17/16 60.0 0.00 0.65
MSA 160617P00022500 P 06/17/16 22.5 0.00 0.95
MSA 160617P00025000 P 06/17/16 25.0 0.00 1.05
MSA 160617P00030000 P 06/17/16 30.0 0.15 1.15
MSA 160617P00035000 P 06/17/16 35.0 1.05 2.65
MSA 160617P00040000 P 06/17/16 40.0 2.95 3.70
MSA 160617P00045000 P 06/17/16 45.0 4.20 7.60
MSA 160617P00050000 P 06/17/16 50.0 7.60 12.40
MSA 160617P00055000 P 06/17/16 55.0 12.10 16.90
MSA 160617P00060000 P 06/17/16 60.0 17.50 21.00
MSA 160916C00020000 C 09/16/16 20.0 19.00 23.30
MSA 160916C00022500 C 09/16/16 22.5 16.50 20.90
MSA 160916C00025000 C 09/16/16 25.0 14.00 18.50
MSA 160916C00030000 C 09/16/16 30.0 9.30 14.00
MSA 160916C00035000 C 09/16/16 35.0 5.70 10.50
MSA 160916C00040000 C 09/16/16 40.0 3.60 5.60
MSA 160916C00045000 C 09/16/16 45.0 2.30 3.20
MSA 160916C00050000 C 09/16/16 50.0 0.55 2.20
MSA 160916C00055000 C 09/16/16 55.0 0.10 1.75
MSA 160916P00020000 P 09/16/16 20.0 0.00 1.15
MSA 160916P00022500 P 09/16/16 22.5 0.00 0.95
MSA 160916P00025000 P 09/16/16 25.0 0.00 1.45
MSA 160916P00030000 P 09/16/16 30.0 0.50 1.90
MSA 160916P00035000 P 09/16/16 35.0 1.70 3.40
MSA 160916P00040000 P 09/16/16 40.0 3.90 5.10
MSA 160916P00045000 P 09/16/16 45.0 5.60 8.90
MSA 160916P00050000 P 09/16/16 50.0 8.50 13.40
MSA 160916P00055000 P 09/16/16 55.0 12.70 17.20

OPRA data is delayed 15 minutes.