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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSA 141220C00030000 C 12/20/14 30.0 21.40 22.80
MSA 141220C00035000 C 12/20/14 35.0 16.40 17.80
MSA 141220C00040000 C 12/20/14 40.0 11.40 12.80
MSA 141220C00045000 C 12/20/14 45.0 6.40 7.80
MSA 141220C00050000 C 12/20/14 50.0 1.40 2.80
MSA 141220C00055000 C 12/20/14 55.0 0.00 0.50
MSA 141220C00060000 C 12/20/14 60.0 0.00 0.05
MSA 141220C00065000 C 12/20/14 65.0 0.00 0.05
MSA 141220C00070000 C 12/20/14 70.0 0.00 0.50
MSA 141220C00075000 C 12/20/14 75.0 0.00 0.50
MSA 141220C00080000 C 12/20/14 80.0 0.00 0.50
MSA 141220P00030000 P 12/20/14 30.0 0.00 0.50
MSA 141220P00035000 P 12/20/14 35.0 0.00 0.50
MSA 141220P00040000 P 12/20/14 40.0 0.00 0.50
MSA 141220P00045000 P 12/20/14 45.0 0.00 0.50
MSA 141220P00050000 P 12/20/14 50.0 0.00 0.50
MSA 141220P00055000 P 12/20/14 55.0 2.20 3.60
MSA 141220P00060000 P 12/20/14 60.0 7.20 8.60
MSA 141220P00065000 P 12/20/14 65.0 12.20 13.60
MSA 141220P00070000 P 12/20/14 70.0 17.20 18.60
MSA 141220P00075000 P 12/20/14 75.0 22.20 23.60
MSA 141220P00080000 P 12/20/14 80.0 27.20 28.60
MSA 150117C00030000 C 01/17/15 30.0 19.90 23.70
MSA 150117C00035000 C 01/17/15 35.0 15.10 18.80
MSA 150117C00040000 C 01/17/15 40.0 9.90 13.80
MSA 150117C00045000 C 01/17/15 45.0 5.30 8.90
MSA 150117C00050000 C 01/17/15 50.0 1.45 4.50
MSA 150117C00055000 C 01/17/15 55.0 0.00 2.10
MSA 150117C00060000 C 01/17/15 60.0 0.00 0.50
MSA 150117C00065000 C 01/17/15 65.0 0.00 0.50
MSA 150117C00070000 C 01/17/15 70.0 0.00 0.50
MSA 150117C00075000 C 01/17/15 75.0 0.00 0.50
MSA 150117C00080000 C 01/17/15 80.0 0.00 0.50
MSA 150117P00030000 P 01/17/15 30.0 0.00 0.50
MSA 150117P00035000 P 01/17/15 35.0 0.00 0.50
MSA 150117P00040000 P 01/17/15 40.0 0.00 0.50
MSA 150117P00045000 P 01/17/15 45.0 0.00 1.50
MSA 150117P00050000 P 01/17/15 50.0 0.00 2.55
MSA 150117P00055000 P 01/17/15 55.0 2.10 5.50
MSA 150117P00060000 P 01/17/15 60.0 6.60 9.90
MSA 150117P00065000 P 01/17/15 65.0 11.30 15.10
MSA 150117P00070000 P 01/17/15 70.0 16.30 20.10
MSA 150117P00075000 P 01/17/15 75.0 21.30 25.10
MSA 150117P00080000 P 01/17/15 80.0 26.30 30.10
MSA 150320C00030000 C 03/20/15 30.0 19.90 23.80
MSA 150320C00035000 C 03/20/15 35.0 15.20 18.80
MSA 150320C00040000 C 03/20/15 40.0 10.10 14.00
MSA 150320C00045000 C 03/20/15 45.0 5.90 9.50
MSA 150320C00050000 C 03/20/15 50.0 3.50 4.90
MSA 150320C00055000 C 03/20/15 55.0 0.45 2.35
MSA 150320C00060000 C 03/20/15 60.0 0.00 1.00
MSA 150320C00065000 C 03/20/15 65.0 0.00 1.05
MSA 150320C00070000 C 03/20/15 70.0 0.00 0.50
MSA 150320C00075000 C 03/20/15 75.0 0.00 0.50
MSA 150320C00080000 C 03/20/15 80.0 0.00 0.50
MSA 150320C00085000 C 03/20/15 85.0 0.00 0.50
MSA 150320P00030000 P 03/20/15 30.0 0.00 0.50
MSA 150320P00035000 P 03/20/15 35.0 0.00 0.50
MSA 150320P00040000 P 03/20/15 40.0 0.00 1.85
MSA 150320P00045000 P 03/20/15 45.0 0.15 2.00
MSA 150320P00050000 P 03/20/15 50.0 1.85 2.80
MSA 150320P00055000 P 03/20/15 55.0 4.30 6.20
MSA 150320P00060000 P 03/20/15 60.0 8.10 9.90
MSA 150320P00065000 P 03/20/15 65.0 11.80 15.40
MSA 150320P00070000 P 03/20/15 70.0 16.60 20.50
MSA 150320P00075000 P 03/20/15 75.0 21.60 25.20
MSA 150320P00080000 P 03/20/15 80.0 26.60 30.20
MSA 150320P00085000 P 03/20/15 85.0 31.60 35.40
MSA 150619C00025000 C 06/19/15 25.0 24.90 28.70
MSA 150619C00030000 C 06/19/15 30.0 19.90 23.70
MSA 150619C00035000 C 06/19/15 35.0 15.20 18.70
MSA 150619C00040000 C 06/19/15 40.0 10.50 14.20
MSA 150619C00045000 C 06/19/15 45.0 6.60 10.20
MSA 150619C00050000 C 06/19/15 50.0 3.40 6.20
MSA 150619C00055000 C 06/19/15 55.0 1.50 3.40
MSA 150619C00060000 C 06/19/15 60.0 0.30 2.30
MSA 150619C00065000 C 06/19/15 65.0 0.00 2.25
MSA 150619C00070000 C 06/19/15 70.0 0.00 1.90
MSA 150619P00025000 P 06/19/15 25.0 0.00 1.30
MSA 150619P00030000 P 06/19/15 30.0 0.00 1.40
MSA 150619P00035000 P 06/19/15 35.0 0.00 1.90
MSA 150619P00040000 P 06/19/15 40.0 0.00 2.45
MSA 150619P00045000 P 06/19/15 45.0 0.65 3.60
MSA 150619P00050000 P 06/19/15 50.0 2.25 5.70
MSA 150619P00055000 P 06/19/15 55.0 5.60 6.50
MSA 150619P00060000 P 06/19/15 60.0 8.40 12.20
MSA 150619P00065000 P 06/19/15 65.0 12.60 16.40
MSA 150619P00070000 P 06/19/15 70.0 17.30 20.70

OPRA data is delayed 15 minutes.