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 (2017-01-13)Premium Content

Msa Safety Incorporated (MSA)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSA 170120C00035000 C 01/20/17 35.0 31.10 35.40
MSA 170120C00040000 C 01/20/17 40.0 25.60 30.50
MSA 170120C00045000 C 01/20/17 45.0 20.60 25.50
MSA 170120C00050000 C 01/20/17 50.0 15.60 20.50
MSA 170120C00055000 C 01/20/17 55.0 10.60 15.50
MSA 170120C00060000 C 01/20/17 60.0 6.00 10.40
MSA 170120C00065000 C 01/20/17 65.0 1.10 5.40
MSA 170120C00070000 C 01/20/17 70.0 0.00 0.70
MSA 170120C00075000 C 01/20/17 75.0 0.00 0.50
MSA 170120C00080000 C 01/20/17 80.0 0.00 0.50
MSA 170120C00085000 C 01/20/17 85.0 0.00 0.50
MSA 170120C00090000 C 01/20/17 90.0 0.00 0.50
MSA 170120P00035000 P 01/20/17 35.0 0.00 0.95
MSA 170120P00040000 P 01/20/17 40.0 0.00 0.50
MSA 170120P00045000 P 01/20/17 45.0 0.00 0.95
MSA 170120P00050000 P 01/20/17 50.0 0.00 0.95
MSA 170120P00055000 P 01/20/17 55.0 0.00 1.00
MSA 170120P00060000 P 01/20/17 60.0 0.00 0.95
MSA 170120P00065000 P 01/20/17 65.0 0.00 0.95
MSA 170120P00070000 P 01/20/17 70.0 0.35 4.20
MSA 170120P00075000 P 01/20/17 75.0 4.50 9.20
MSA 170120P00080000 P 01/20/17 80.0 9.50 14.40
MSA 170120P00085000 P 01/20/17 85.0 14.50 19.30
MSA 170120P00090000 P 01/20/17 90.0 19.60 24.00
MSA 170217C00035000 C 02/17/17 35.0 31.00 35.50
MSA 170217C00040000 C 02/17/17 40.0 25.60 30.50
MSA 170217C00045000 C 02/17/17 45.0 20.60 25.50
MSA 170217C00050000 C 02/17/17 50.0 15.70 20.50
MSA 170217C00055000 C 02/17/17 55.0 11.10 16.00
MSA 170217C00060000 C 02/17/17 60.0 6.00 10.80
MSA 170217C00065000 C 02/17/17 65.0 1.50 6.00
MSA 170217C00070000 C 02/17/17 70.0 0.55 2.20
MSA 170217C00075000 C 02/17/17 75.0 0.00 1.50
MSA 170217C00080000 C 02/17/17 80.0 0.00 0.55
MSA 170217C00085000 C 02/17/17 85.0 0.00 0.50
MSA 170217C00090000 C 02/17/17 90.0 0.00 0.50
MSA 170217C00095000 C 02/17/17 95.0 0.00 0.50
MSA 170217C00100000 C 02/17/17 100.0 0.00 0.50
MSA 170217P00035000 P 02/17/17 35.0 0.00 0.50
MSA 170217P00040000 P 02/17/17 40.0 0.00 0.55
MSA 170217P00045000 P 02/17/17 45.0 0.00 0.55
MSA 170217P00050000 P 02/17/17 50.0 0.00 0.55
MSA 170217P00055000 P 02/17/17 55.0 0.00 0.60
MSA 170217P00060000 P 02/17/17 60.0 0.00 1.50
MSA 170217P00065000 P 02/17/17 65.0 0.00 5.00
MSA 170217P00070000 P 02/17/17 70.0 0.60 5.50
MSA 170217P00075000 P 02/17/17 75.0 5.00 9.50
MSA 170217P00080000 P 02/17/17 80.0 9.70 14.50
MSA 170217P00085000 P 02/17/17 85.0 14.50 19.50
MSA 170217P00090000 P 02/17/17 90.0 19.50 24.50
MSA 170217P00095000 P 02/17/17 95.0 24.50 29.50
MSA 170217P00100000 P 02/17/17 100.0 29.50 34.30
MSA 170317C00030000 C 03/17/17 30.0 36.00 40.50
MSA 170317C00035000 C 03/17/17 35.0 30.60 35.50
MSA 170317C00040000 C 03/17/17 40.0 25.60 30.50
MSA 170317C00045000 C 03/17/17 45.0 20.60 25.50
MSA 170317C00050000 C 03/17/17 50.0 16.10 20.40
MSA 170317C00055000 C 03/17/17 55.0 11.00 15.50
MSA 170317C00060000 C 03/17/17 60.0 6.30 10.80
MSA 170317C00065000 C 03/17/17 65.0 2.60 6.80
MSA 170317C00070000 C 03/17/17 70.0 0.00 4.60
MSA 170317C00075000 C 03/17/17 75.0 0.00 4.80
MSA 170317C00080000 C 03/17/17 80.0 0.00 0.70
MSA 170317P00030000 P 03/17/17 30.0 0.00 0.55
MSA 170317P00035000 P 03/17/17 35.0 0.00 0.55
MSA 170317P00040000 P 03/17/17 40.0 0.00 0.55
MSA 170317P00045000 P 03/17/17 45.0 0.00 0.60
MSA 170317P00050000 P 03/17/17 50.0 0.00 1.00
MSA 170317P00055000 P 03/17/17 55.0 0.00 1.05
MSA 170317P00060000 P 03/17/17 60.0 0.00 4.80
MSA 170317P00065000 P 03/17/17 65.0 0.00 5.00
MSA 170317P00070000 P 03/17/17 70.0 1.65 5.90
MSA 170317P00075000 P 03/17/17 75.0 5.30 9.80
MSA 170317P00080000 P 03/17/17 80.0 10.00 14.30
MSA 170616C00030000 C 06/16/17 30.0 36.10 40.40
MSA 170616C00035000 C 06/16/17 35.0 30.60 35.50
MSA 170616C00040000 C 06/16/17 40.0 25.70 30.50
MSA 170616C00045000 C 06/16/17 45.0 21.10 26.00
MSA 170616C00050000 C 06/16/17 50.0 17.00 20.60
MSA 170616C00055000 C 06/16/17 55.0 11.60 16.00
MSA 170616C00060000 C 06/16/17 60.0 8.90 11.40
MSA 170616C00065000 C 06/16/17 65.0 5.80 7.00
MSA 170616C00070000 C 06/16/17 70.0 3.00 4.20
MSA 170616C00075000 C 06/16/17 75.0 1.50 2.75
MSA 170616C00080000 C 06/16/17 80.0 0.00 3.50
MSA 170616C00085000 C 06/16/17 85.0 0.00 0.75
MSA 170616P00030000 P 06/16/17 30.0 0.00 0.50
MSA 170616P00035000 P 06/16/17 35.0 0.00 1.30
MSA 170616P00040000 P 06/16/17 40.0 0.00 3.30
MSA 170616P00045000 P 06/16/17 45.0 0.00 3.50
MSA 170616P00050000 P 06/16/17 50.0 0.00 1.35
MSA 170616P00055000 P 06/16/17 55.0 0.00 2.15
MSA 170616P00060000 P 06/16/17 60.0 0.00 3.30
MSA 170616P00065000 P 06/16/17 65.0 2.95 4.20
MSA 170616P00070000 P 06/16/17 70.0 5.00 6.30
MSA 170616P00075000 P 06/16/17 75.0 7.30 10.70
MSA 170616P00080000 P 06/16/17 80.0 10.80 15.30
MSA 170616P00085000 P 06/16/17 85.0 15.30 18.80

OPRA data is delayed 15 minutes.