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 (2016-10-14)Premium Content

Msa Safety Incorporated (MSA)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSA 161216C00025000 C 12/16/16 25.0 36.60 40.20
MSA 161216C00030000 C 12/16/16 30.0 31.10 34.00
MSA 161216C00035000 C 12/16/16 35.0 26.10 29.00
MSA 161216C00040000 C 12/16/16 40.0 21.10 24.00
MSA 161216C00045000 C 12/16/16 45.0 15.50 20.30
MSA 161216C00050000 C 12/16/16 50.0 10.00 13.90
MSA 161216C00055000 C 12/16/16 55.0 6.90 9.20
MSA 161216C00060000 C 12/16/16 60.0 2.30 4.10
MSA 161216C00065000 C 12/16/16 65.0 0.00 4.70
MSA 161216C00070000 C 12/16/16 70.0 0.00 0.50
MSA 161216P00025000 P 12/16/16 25.0 0.00 0.45
MSA 161216P00030000 P 12/16/16 30.0 0.00 0.45
MSA 161216P00035000 P 12/16/16 35.0 0.00 0.45
MSA 161216P00040000 P 12/16/16 40.0 0.00 0.45
MSA 161216P00045000 P 12/16/16 45.0 0.00 0.45
MSA 161216P00050000 P 12/16/16 50.0 0.00 0.45
MSA 161216P00055000 P 12/16/16 55.0 0.00 0.50
MSA 161216P00060000 P 12/16/16 60.0 0.05 0.85
MSA 161216P00065000 P 12/16/16 65.0 1.15 3.60
MSA 161216P00070000 P 12/16/16 70.0 6.10 8.20
MSA 170120C00035000 C 01/20/17 35.0 26.80 28.90
MSA 170120C00040000 C 01/20/17 40.0 20.50 25.30
MSA 170120C00045000 C 01/20/17 45.0 15.50 20.10
MSA 170120C00050000 C 01/20/17 50.0 10.50 15.40
MSA 170120C00055000 C 01/20/17 55.0 7.20 9.20
MSA 170120C00060000 C 01/20/17 60.0 3.20 4.90
MSA 170120C00065000 C 01/20/17 65.0 0.00 1.65
MSA 170120C00070000 C 01/20/17 70.0 0.00 0.75
MSA 170120C00075000 C 01/20/17 75.0 0.00 0.50
MSA 170120C00080000 C 01/20/17 80.0 0.00 0.45
MSA 170120C00085000 C 01/20/17 85.0 0.00 0.45
MSA 170120C00090000 C 01/20/17 90.0 0.00 0.45
MSA 170120P00035000 P 01/20/17 35.0 0.00 0.45
MSA 170120P00040000 P 01/20/17 40.0 0.00 3.30
MSA 170120P00045000 P 01/20/17 45.0 0.00 3.80
MSA 170120P00050000 P 01/20/17 50.0 0.00 0.55
MSA 170120P00055000 P 01/20/17 55.0 0.20 4.60
MSA 170120P00060000 P 01/20/17 60.0 1.05 1.60
MSA 170120P00065000 P 01/20/17 65.0 3.30 3.90
MSA 170120P00070000 P 01/20/17 70.0 6.50 10.50
MSA 170120P00075000 P 01/20/17 75.0 9.70 14.50
MSA 170120P00080000 P 01/20/17 80.0 15.00 19.90
MSA 170120P00085000 P 01/20/17 85.0 20.00 24.90
MSA 170120P00090000 P 01/20/17 90.0 26.10 28.20
MSA 170317C00030000 C 03/17/17 30.0 31.80 34.10
MSA 170317C00035000 C 03/17/17 35.0 26.80 29.90
MSA 170317C00040000 C 03/17/17 40.0 21.90 24.10
MSA 170317C00045000 C 03/17/17 45.0 17.00 21.00
MSA 170317C00050000 C 03/17/17 50.0 12.20 16.00
MSA 170317C00055000 C 03/17/17 55.0 6.50 11.00
MSA 170317C00060000 C 03/17/17 60.0 4.80 5.70
MSA 170317C00065000 C 03/17/17 65.0 2.40 3.00
MSA 170317C00070000 C 03/17/17 70.0 0.95 1.45
MSA 170317C00075000 C 03/17/17 75.0 0.00 0.95
MSA 170317C00080000 C 03/17/17 80.0 0.00 0.70
MSA 170317P00030000 P 03/17/17 30.0 0.00 0.60
MSA 170317P00035000 P 03/17/17 35.0 0.00 0.60
MSA 170317P00040000 P 03/17/17 40.0 0.00 0.65
MSA 170317P00045000 P 03/17/17 45.0 0.00 0.80
MSA 170317P00050000 P 03/17/17 50.0 0.00 4.90
MSA 170317P00055000 P 03/17/17 55.0 0.00 4.90
MSA 170317P00060000 P 03/17/17 60.0 2.45 2.90
MSA 170317P00065000 P 03/17/17 65.0 4.70 5.50
MSA 170317P00070000 P 03/17/17 70.0 6.80 9.50
MSA 170317P00075000 P 03/17/17 75.0 10.80 13.80
MSA 170317P00080000 P 03/17/17 80.0 14.50 18.50
MSA 170616C00030000 C 06/16/17 30.0 31.70 35.50
MSA 170616C00035000 C 06/16/17 35.0 26.70 31.00
MSA 170616C00040000 C 06/16/17 40.0 21.80 25.90
MSA 170616C00045000 C 06/16/17 45.0 17.10 21.00
MSA 170616C00050000 C 06/16/17 50.0 11.50 16.00
MSA 170616C00055000 C 06/16/17 55.0 7.50 11.90
MSA 170616C00060000 C 06/16/17 60.0 6.20 7.20
MSA 170616C00065000 C 06/16/17 65.0 3.60 4.50
MSA 170616C00070000 C 06/16/17 70.0 0.00 3.00
MSA 170616C00075000 C 06/16/17 75.0 0.00 1.85
MSA 170616C00080000 C 06/16/17 80.0 0.00 5.00
MSA 170616C00085000 C 06/16/17 85.0 0.00 4.90
MSA 170616P00030000 P 06/16/17 30.0 0.00 5.00
MSA 170616P00035000 P 06/16/17 35.0 0.00 5.00
MSA 170616P00040000 P 06/16/17 40.0 0.00 5.00
MSA 170616P00045000 P 06/16/17 45.0 0.00 5.00
MSA 170616P00050000 P 06/16/17 50.0 0.55 1.75
MSA 170616P00055000 P 06/16/17 55.0 0.00 3.10
MSA 170616P00060000 P 06/16/17 60.0 3.70 4.60
MSA 170616P00065000 P 06/16/17 65.0 5.40 7.00
MSA 170616P00070000 P 06/16/17 70.0 7.50 12.40
MSA 170616P00075000 P 06/16/17 75.0 11.50 16.00
MSA 170616P00080000 P 06/16/17 80.0 16.00 20.50
MSA 170616P00085000 P 06/16/17 85.0 20.00 23.80

OPRA data is delayed 15 minutes.