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 (2016-07-15)Premium Content

Msa Safety Incorporated (MSA)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSA 161021C00030000 C 10/21/16 30.0 25.00 29.40
MSA 161021C00035000 C 10/21/16 35.0 20.50 25.40
MSA 161021C00040000 C 10/21/16 40.0 15.50 20.40
MSA 161021C00045000 C 10/21/16 45.0 10.50 15.40
MSA 161021C00050000 C 10/21/16 50.0 5.50 9.90
MSA 161021C00055000 C 10/21/16 55.0 1.45 4.30
MSA 161021C00060000 C 10/21/16 60.0 0.50 1.35
MSA 161021C00065000 C 10/21/16 65.0 0.00 0.55
MSA 161021C00070000 C 10/21/16 70.0 0.00 5.00
MSA 161021C00075000 C 10/21/16 75.0 0.00 5.00
MSA 161021C00080000 C 10/21/16 80.0 0.00 0.45
MSA 161021P00030000 P 10/21/16 30.0 0.00 0.45
MSA 161021P00035000 P 10/21/16 35.0 0.00 5.00
MSA 161021P00040000 P 10/21/16 40.0 0.00 5.00
MSA 161021P00045000 P 10/21/16 45.0 0.00 0.50
MSA 161021P00050000 P 10/21/16 50.0 0.00 5.00
MSA 161021P00055000 P 10/21/16 55.0 0.55 1.35
MSA 161021P00060000 P 10/21/16 60.0 2.10 6.00
MSA 161021P00065000 P 10/21/16 65.0 5.10 9.50
MSA 161021P00070000 P 10/21/16 70.0 9.60 14.50
MSA 161021P00075000 P 10/21/16 75.0 14.60 19.50
MSA 161021P00080000 P 10/21/16 80.0 20.50 25.00
MSA 161118C00030000 C 11/18/16 30.0 25.00 29.30
MSA 161118C00035000 C 11/18/16 35.0 20.50 25.40
MSA 161118C00040000 C 11/18/16 40.0 15.50 20.40
MSA 161118C00045000 C 11/18/16 45.0 10.50 15.40
MSA 161118C00050000 C 11/18/16 50.0 6.00 10.50
MSA 161118C00055000 C 11/18/16 55.0 3.10 4.80
MSA 161118C00060000 C 11/18/16 60.0 1.40 1.80
MSA 161118C00065000 C 11/18/16 65.0 0.00 5.00
MSA 161118C00070000 C 11/18/16 70.0 0.00 0.50
MSA 161118C00075000 C 11/18/16 75.0 0.00 5.00
MSA 161118C00080000 C 11/18/16 80.0 0.00 0.45
MSA 161118P00030000 P 11/18/16 30.0 0.00 0.45
MSA 161118P00035000 P 11/18/16 35.0 0.00 5.00
MSA 161118P00040000 P 11/18/16 40.0 0.00 0.50
MSA 161118P00045000 P 11/18/16 45.0 0.00 0.65
MSA 161118P00050000 P 11/18/16 50.0 0.10 1.10
MSA 161118P00055000 P 11/18/16 55.0 1.20 2.05
MSA 161118P00060000 P 11/18/16 60.0 3.40 4.80
MSA 161118P00065000 P 11/18/16 65.0 6.70 10.50
MSA 161118P00070000 P 11/18/16 70.0 10.60 15.00
MSA 161118P00075000 P 11/18/16 75.0 15.10 20.00
MSA 161118P00080000 P 11/18/16 80.0 21.50 25.50
MSA 161216C00025000 C 12/16/16 25.0 30.00 34.60
MSA 161216C00030000 C 12/16/16 30.0 25.50 30.40
MSA 161216C00035000 C 12/16/16 35.0 20.50 25.40
MSA 161216C00040000 C 12/16/16 40.0 15.50 20.40
MSA 161216C00045000 C 12/16/16 45.0 10.50 15.40
MSA 161216C00050000 C 12/16/16 50.0 5.70 9.20
MSA 161216C00055000 C 12/16/16 55.0 3.60 5.10
MSA 161216C00060000 C 12/16/16 60.0 1.75 2.25
MSA 161216C00065000 C 12/16/16 65.0 0.00 0.85
MSA 161216C00070000 C 12/16/16 70.0 0.00 0.60
MSA 161216P00025000 P 12/16/16 25.0 0.00 0.50
MSA 161216P00030000 P 12/16/16 30.0 0.00 5.00
MSA 161216P00035000 P 12/16/16 35.0 0.00 0.50
MSA 161216P00040000 P 12/16/16 40.0 0.00 0.55
MSA 161216P00045000 P 12/16/16 45.0 0.00 5.00
MSA 161216P00050000 P 12/16/16 50.0 0.25 1.45
MSA 161216P00055000 P 12/16/16 55.0 1.60 2.10
MSA 161216P00060000 P 12/16/16 60.0 3.80 5.20
MSA 161216P00065000 P 12/16/16 65.0 7.00 11.00
MSA 161216P00070000 P 12/16/16 70.0 11.50 15.50
MSA 170317C00030000 C 03/17/17 30.0 25.00 29.10
MSA 170317C00035000 C 03/17/17 35.0 20.50 25.40
MSA 170317C00040000 C 03/17/17 40.0 15.50 20.40
MSA 170317C00045000 C 03/17/17 45.0 11.00 15.40
MSA 170317C00050000 C 03/17/17 50.0 6.40 9.80
MSA 170317C00055000 C 03/17/17 55.0 5.40 6.20
MSA 170317C00060000 C 03/17/17 60.0 3.00 3.60
MSA 170317C00065000 C 03/17/17 65.0 1.40 2.15
MSA 170317C00070000 C 03/17/17 70.0 0.00 5.00
MSA 170317C00075000 C 03/17/17 75.0 0.00 5.00
MSA 170317C00080000 C 03/17/17 80.0 0.00 0.50
MSA 170317P00030000 P 03/17/17 30.0 0.00 0.75
MSA 170317P00035000 P 03/17/17 35.0 0.00 0.85
MSA 170317P00040000 P 03/17/17 40.0 0.10 0.70
MSA 170317P00045000 P 03/17/17 45.0 0.20 1.45
MSA 170317P00050000 P 03/17/17 50.0 1.40 2.30
MSA 170317P00055000 P 03/17/17 55.0 2.90 3.70
MSA 170317P00060000 P 03/17/17 60.0 5.20 6.30
MSA 170317P00065000 P 03/17/17 65.0 8.00 12.00
MSA 170317P00070000 P 03/17/17 70.0 12.20 16.50
MSA 170317P00075000 P 03/17/17 75.0 16.10 20.50
MSA 170317P00080000 P 03/17/17 80.0 21.80 25.50

OPRA data is delayed 15 minutes.