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 Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSA 170317C00030000 C 03/17/17 30.0 37.00 42.00
MSA 170317C00035000 C 03/17/17 35.0 32.00 37.00
MSA 170317C00040000 C 03/17/17 40.0 27.00 32.00
MSA 170317C00045000 C 03/17/17 45.0 22.10 27.00
MSA 170317C00050000 C 03/17/17 50.0 17.10 22.00
MSA 170317C00055000 C 03/17/17 55.0 12.50 17.40
MSA 170317C00060000 C 03/17/17 60.0 7.50 12.40
MSA 170317C00065000 C 03/17/17 65.0 3.10 7.80
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 5.00
MSA 170317P00030000 P 03/17/17 30.0 0.00 5.00
MSA 170317P00035000 P 03/17/17 35.0 0.00 5.00
MSA 170317P00040000 P 03/17/17 40.0 0.00 5.00
MSA 170317P00045000 P 03/17/17 45.0 0.00 5.00
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 0.10 5.00
MSA 170317P00065000 P 03/17/17 65.0 0.00 4.90
MSA 170317P00070000 P 03/17/17 70.0 0.05 4.90
MSA 170317P00075000 P 03/17/17 75.0 3.60 8.00
MSA 170317P00080000 P 03/17/17 80.0 8.10 13.00
MSA 170616C00030000 C 06/16/17 30.0 37.00 42.00
MSA 170616C00035000 C 06/16/17 35.0 32.50 37.40
MSA 170616C00040000 C 06/16/17 40.0 27.50 32.40
MSA 170616C00045000 C 06/16/17 45.0 22.50 27.40
MSA 170616C00050000 C 06/16/17 50.0 17.50 22.50
MSA 170616C00055000 C 06/16/17 55.0 12.50 17.50
MSA 170616C00060000 C 06/16/17 60.0 8.60 13.50
MSA 170616C00065000 C 06/16/17 65.0 4.60 9.50
MSA 170616C00070000 C 06/16/17 70.0 3.50 4.90
MSA 170616C00075000 C 06/16/17 75.0 0.00 2.25
MSA 170616C00080000 C 06/16/17 80.0 0.00 5.00
MSA 170616C00085000 C 06/16/17 85.0 0.00 5.00
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 0.00 5.00
MSA 170616P00055000 P 06/16/17 55.0 0.00 5.00
MSA 170616P00060000 P 06/16/17 60.0 0.00 5.00
MSA 170616P00065000 P 06/16/17 65.0 0.00 5.00
MSA 170616P00070000 P 06/16/17 70.0 3.90 5.30
MSA 170616P00075000 P 06/16/17 75.0 5.10 10.00
MSA 170616P00080000 P 06/16/17 80.0 9.00 13.50
MSA 170616P00085000 P 06/16/17 85.0 13.60 18.50
MSA 170915C00035000 C 09/15/17 35.0 32.00 37.00
MSA 170915C00040000 C 09/15/17 40.0 27.50 32.40
MSA 170915C00045000 C 09/15/17 45.0 22.60 27.50
MSA 170915C00050000 C 09/15/17 50.0 17.60 22.50
MSA 170915C00055000 C 09/15/17 55.0 13.10 18.00
MSA 170915C00060000 C 09/15/17 60.0 9.10 14.00
MSA 170915C00065000 C 09/15/17 65.0 5.50 10.40
MSA 170915C00070000 C 09/15/17 70.0 5.10 6.50
MSA 170915C00075000 C 09/15/17 75.0 2.55 4.90
MSA 170915C00080000 C 09/15/17 80.0 0.00 5.00
MSA 170915C00085000 C 09/15/17 85.0 0.00 5.00
MSA 170915C00090000 C 09/15/17 90.0 0.00 5.00
MSA 170915C00095000 C 09/15/17 95.0 0.00 5.00
MSA 170915C00100000 C 09/15/17 100.0 0.00 5.00
MSA 170915P00035000 P 09/15/17 35.0 0.00 5.00
MSA 170915P00040000 P 09/15/17 40.0 0.00 5.00
MSA 170915P00045000 P 09/15/17 45.0 0.00 5.00
MSA 170915P00050000 P 09/15/17 50.0 0.00 5.00
MSA 170915P00055000 P 09/15/17 55.0 0.00 5.00
MSA 170915P00060000 P 09/15/17 60.0 0.00 5.00
MSA 170915P00065000 P 09/15/17 65.0 3.00 4.70
MSA 170915P00070000 P 09/15/17 70.0 5.00 7.00
MSA 170915P00075000 P 09/15/17 75.0 5.50 10.40
MSA 170915P00080000 P 09/15/17 80.0 10.10 14.50
MSA 170915P00085000 P 09/15/17 85.0 14.10 19.00
MSA 170915P00090000 P 09/15/17 90.0 18.60 23.50
MSA 170915P00095000 P 09/15/17 95.0 23.20 28.00
MSA 170915P00100000 P 09/15/17 100.0 28.00 33.00

OPRA data is delayed 15 minutes.