Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Msa Safety Incorporated (MSA)
As of Jan 12 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSA 180119C00045000 C Jan 19, 2018 45.0 33.00 37.40
MSA 180119C00050000 C Jan 19, 2018 50.0 27.50 32.40
MSA 180119C00055000 C Jan 19, 2018 55.0 22.50 27.50
MSA 180119C00060000 C Jan 19, 2018 60.0 17.60 22.40
MSA 180119C00065000 C Jan 19, 2018 65.0 12.50 17.50
MSA 180119C00070000 C Jan 19, 2018 70.0 7.70 12.40
MSA 180119C00075000 C Jan 19, 2018 75.0 3.50 6.50
MSA 180119C00080000 C Jan 19, 2018 80.0 0.60 3.00
MSA 180119C00085000 C Jan 19, 2018 85.0 0.00 3.20
MSA 180119C00090000 C Jan 19, 2018 90.0 0.00 3.00
MSA 180119C00095000 C Jan 19, 2018 95.0 0.00 3.10
MSA 180119C00100000 C Jan 19, 2018 100.0 0.00 3.10
MSA 180119C00105000 C Jan 19, 2018 105.0 0.00 3.20
MSA 180119C00110000 C Jan 19, 2018 110.0 0.00 3.10
MSA 180119C00115000 C Jan 19, 2018 115.0 0.00 3.10
MSA 180119P00045000 P Jan 19, 2018 45.0 0.00 3.10
MSA 180119P00050000 P Jan 19, 2018 50.0 0.00 3.00
MSA 180119P00055000 P Jan 19, 2018 55.0 0.00 3.10
MSA 180119P00060000 P Jan 19, 2018 60.0 0.00 3.10
MSA 180119P00065000 P Jan 19, 2018 65.0 0.00 3.20
MSA 180119P00070000 P Jan 19, 2018 70.0 0.00 0.10
MSA 180119P00075000 P Jan 19, 2018 75.0 0.00 0.10
MSA 180119P00080000 P Jan 19, 2018 80.0 0.55 3.10
MSA 180119P00085000 P Jan 19, 2018 85.0 2.00 5.90
MSA 180119P00090000 P Jan 19, 2018 90.0 7.60 12.30
MSA 180119P00095000 P Jan 19, 2018 95.0 12.50 17.50
MSA 180119P00100000 P Jan 19, 2018 100.0 17.50 22.40
MSA 180119P00105000 P Jan 19, 2018 105.0 22.50 27.50
MSA 180119P00110000 P Jan 19, 2018 110.0 27.50 32.50
MSA 180119P00115000 P Jan 19, 2018 115.0 32.60 37.30
MSA 180216C00045000 C Feb 16, 2018 45.0 33.60 36.90
MSA 180216C00050000 C Feb 16, 2018 50.0 27.50 32.50
MSA 180216C00055000 C Feb 16, 2018 55.0 23.00 27.00
MSA 180216C00060000 C Feb 16, 2018 60.0 17.90 22.50
MSA 180216C00065000 C Feb 16, 2018 65.0 14.70 17.10
MSA 180216C00070000 C Feb 16, 2018 70.0 8.00 12.90
MSA 180216C00075000 C Feb 16, 2018 75.0 4.80 6.90
MSA 180216C00080000 C Feb 16, 2018 80.0 2.00 2.65
MSA 180216C00085000 C Feb 16, 2018 85.0 0.30 0.80
MSA 180216C00090000 C Feb 16, 2018 90.0 0.00 0.25
MSA 180216C00095000 C Feb 16, 2018 95.0 0.00 3.20
MSA 180216C00100000 C Feb 16, 2018 100.0 0.00 5.00
MSA 180216C00105000 C Feb 16, 2018 105.0 0.00 5.00
MSA 180216C00110000 C Feb 16, 2018 110.0 0.00 4.80
MSA 180216C00115000 C Feb 16, 2018 115.0 0.00 5.00
MSA 180216P00045000 P Feb 16, 2018 45.0 0.00 0.35
MSA 180216P00050000 P Feb 16, 2018 50.0 0.00 5.00
MSA 180216P00055000 P Feb 16, 2018 55.0 0.00 1.20
MSA 180216P00060000 P Feb 16, 2018 60.0 0.00 0.35
MSA 180216P00065000 P Feb 16, 2018 65.0 0.00 0.25
MSA 180216P00070000 P Feb 16, 2018 70.0 0.20 0.45
MSA 180216P00075000 P Feb 16, 2018 75.0 0.70 1.15
MSA 180216P00080000 P Feb 16, 2018 80.0 1.55 2.80
MSA 180216P00085000 P Feb 16, 2018 85.0 4.90 6.50
MSA 180216P00090000 P Feb 16, 2018 90.0 8.50 11.60
MSA 180216P00095000 P Feb 16, 2018 95.0 13.20 16.70
MSA 180216P00100000 P Feb 16, 2018 100.0 17.80 22.50
MSA 180216P00105000 P Feb 16, 2018 105.0 22.90 26.80
MSA 180216P00110000 P Feb 16, 2018 110.0 27.70 32.20
MSA 180216P00115000 P Feb 16, 2018 115.0 33.60 37.60
MSA 180316C00045000 C Mar 16, 2018 45.0 33.40 37.10
MSA 180316C00050000 C Mar 16, 2018 50.0 27.50 32.50
MSA 180316C00055000 C Mar 16, 2018 55.0 22.50 27.50
MSA 180316C00060000 C Mar 16, 2018 60.0 17.60 22.50
MSA 180316C00065000 C Mar 16, 2018 65.0 13.00 17.90
MSA 180316C00070000 C Mar 16, 2018 70.0 9.70 11.80
MSA 180316C00075000 C Mar 16, 2018 75.0 6.30 7.30
MSA 180316C00080000 C Mar 16, 2018 80.0 3.10 3.90
MSA 180316C00085000 C Mar 16, 2018 85.0 1.25 1.85
MSA 180316C00090000 C Mar 16, 2018 90.0 0.25 3.20
MSA 180316C00095000 C Mar 16, 2018 95.0 0.00 3.10
MSA 180316C00100000 C Mar 16, 2018 100.0 0.00 3.00
MSA 180316C00105000 C Mar 16, 2018 105.0 0.00 3.00
MSA 180316C00110000 C Mar 16, 2018 110.0 0.00 3.20
MSA 180316C00115000 C Mar 16, 2018 115.0 0.00 3.10
MSA 180316P00045000 P Mar 16, 2018 45.0 0.00 3.40
MSA 180316P00050000 P Mar 16, 2018 50.0 0.00 3.00
MSA 180316P00055000 P Mar 16, 2018 55.0 0.00 3.00
MSA 180316P00060000 P Mar 16, 2018 60.0 0.00 3.10
MSA 180316P00065000 P Mar 16, 2018 65.0 0.15 0.65
MSA 180316P00070000 P Mar 16, 2018 70.0 0.70 3.10
MSA 180316P00075000 P Mar 16, 2018 75.0 1.55 2.05
MSA 180316P00080000 P Mar 16, 2018 80.0 3.30 4.40
MSA 180316P00085000 P Mar 16, 2018 85.0 6.20 8.80
MSA 180316P00090000 P Mar 16, 2018 90.0 10.30 11.40
MSA 180316P00095000 P Mar 16, 2018 95.0 13.00 18.00
MSA 180316P00100000 P Mar 16, 2018 100.0 18.00 23.00
MSA 180316P00105000 P Mar 16, 2018 105.0 22.50 27.50
MSA 180316P00110000 P Mar 16, 2018 110.0 27.50 32.50
MSA 180316P00115000 P Mar 16, 2018 115.0 33.40 37.20
MSA 180615C00045000 C Jun 15, 2018 45.0 32.60 37.50
MSA 180615C00050000 C Jun 15, 2018 50.0 27.50 32.50
MSA 180615C00055000 C Jun 15, 2018 55.0 23.10 28.00
MSA 180615C00060000 C Jun 15, 2018 60.0 18.60 23.50
MSA 180615C00065000 C Jun 15, 2018 65.0 15.10 16.90
MSA 180615C00070000 C Jun 15, 2018 70.0 11.60 12.60
MSA 180615C00075000 C Jun 15, 2018 75.0 7.40 8.80
MSA 180615C00080000 C Jun 15, 2018 80.0 4.80 5.80
MSA 180615C00085000 C Jun 15, 2018 85.0 2.75 3.60
MSA 180615C00090000 C Jun 15, 2018 90.0 1.35 2.10
MSA 180615C00095000 C Jun 15, 2018 95.0 0.60 2.30
MSA 180615C00100000 C Jun 15, 2018 100.0 0.25 3.10
MSA 180615C00105000 C Jun 15, 2018 105.0 0.00 2.95
MSA 180615C00110000 C Jun 15, 2018 110.0 0.00 3.20
MSA 180615C00115000 C Jun 15, 2018 115.0 0.00 3.20
MSA 180615P00045000 P Jun 15, 2018 45.0 0.00 0.40
MSA 180615P00050000 P Jun 15, 2018 50.0 0.00 3.20
MSA 180615P00055000 P Jun 15, 2018 55.0 0.05 3.20
MSA 180615P00060000 P Jun 15, 2018 60.0 0.60 0.85
MSA 180615P00065000 P Jun 15, 2018 65.0 0.95 3.10
MSA 180615P00070000 P Jun 15, 2018 70.0 1.70 2.40
MSA 180615P00075000 P Jun 15, 2018 75.0 2.90 3.80
MSA 180615P00080000 P Jun 15, 2018 80.0 4.80 5.90
MSA 180615P00085000 P Jun 15, 2018 85.0 7.20 8.70
MSA 180615P00090000 P Jun 15, 2018 90.0 10.90 14.10
MSA 180615P00095000 P Jun 15, 2018 95.0 15.20 17.30
MSA 180615P00100000 P Jun 15, 2018 100.0 18.10 23.00
MSA 180615P00105000 P Jun 15, 2018 105.0 23.10 28.00
MSA 180615P00110000 P Jun 15, 2018 110.0 27.50 32.50
MSA 180615P00115000 P Jun 15, 2018 115.0 33.00 38.00
OPRA data is delayed 15 minutes.