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 (2015-07-17)Premium Content

Msa Safety Incorporated (MSA)
As of Sep 1 2015 11:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSA 150918C00025000 C 09/18/15 25.0 17.80 22.10
MSA 150918C00030000 C 09/18/15 30.0 12.50 17.40
MSA 150918C00035000 C 09/18/15 35.0 7.60 12.30
MSA 150918C00040000 C 09/18/15 40.0 3.30 7.50
MSA 150918C00045000 C 09/18/15 45.0 0.50 2.80
MSA 150918C00050000 C 09/18/15 50.0 0.00 1.15
MSA 150918C00055000 C 09/18/15 55.0 0.00 1.00
MSA 150918C00060000 C 09/18/15 60.0 0.00 3.90
MSA 150918C00065000 C 09/18/15 65.0 0.00 3.60
MSA 150918C00070000 C 09/18/15 70.0 0.00 2.70
MSA 150918P00025000 P 09/18/15 25.0 0.00 0.65
MSA 150918P00030000 P 09/18/15 30.0 0.00 4.90
MSA 150918P00035000 P 09/18/15 35.0 0.00 4.70
MSA 150918P00040000 P 09/18/15 40.0 0.00 2.10
MSA 150918P00045000 P 09/18/15 45.0 0.45 4.10
MSA 150918P00050000 P 09/18/15 50.0 3.20 6.90
MSA 150918P00055000 P 09/18/15 55.0 8.30 12.30
MSA 150918P00060000 P 09/18/15 60.0 12.70 17.50
MSA 150918P00065000 P 09/18/15 65.0 18.10 23.00
MSA 150918P00070000 P 09/18/15 70.0 23.10 27.40
MSA 151016C00025000 C 10/16/15 25.0 17.50 22.00
MSA 151016C00030000 C 10/16/15 30.0 12.50 17.40
MSA 151016C00035000 C 10/16/15 35.0 7.60 12.40
MSA 151016C00040000 C 10/16/15 40.0 3.70 7.20
MSA 151016C00045000 C 10/16/15 45.0 1.50 3.60
MSA 151016C00050000 C 10/16/15 50.0 0.10 2.35
MSA 151016C00055000 C 10/16/15 55.0 0.00 4.80
MSA 151016C00060000 C 10/16/15 60.0 0.00 4.90
MSA 151016C00065000 C 10/16/15 65.0 0.00 0.80
MSA 151016P00025000 P 10/16/15 25.0 0.00 2.75
MSA 151016P00030000 P 10/16/15 30.0 0.00 4.90
MSA 151016P00035000 P 10/16/15 35.0 0.00 1.35
MSA 151016P00040000 P 10/16/15 40.0 0.15 2.05
MSA 151016P00045000 P 10/16/15 45.0 1.40 2.60
MSA 151016P00050000 P 10/16/15 50.0 3.90 8.00
MSA 151016P00055000 P 10/16/15 55.0 8.00 12.50
MSA 151016P00060000 P 10/16/15 60.0 12.90 17.40
MSA 151016P00065000 P 10/16/15 65.0 18.00 22.50
MSA 151218C00030000 C 12/18/15 30.0 12.70 17.40
MSA 151218C00035000 C 12/18/15 35.0 8.00 12.80
MSA 151218C00040000 C 12/18/15 40.0 4.60 8.40
MSA 151218C00045000 C 12/18/15 45.0 2.85 4.40
MSA 151218C00050000 C 12/18/15 50.0 1.15 2.05
MSA 151218C00055000 C 12/18/15 55.0 0.00 2.50
MSA 151218C00060000 C 12/18/15 60.0 0.00 1.30
MSA 151218C00065000 C 12/18/15 65.0 0.00 0.70
MSA 151218C00070000 C 12/18/15 70.0 0.00 0.60
MSA 151218C00075000 C 12/18/15 75.0 0.00 0.95
MSA 151218P00030000 P 12/18/15 30.0 0.00 3.30
MSA 151218P00035000 P 12/18/15 35.0 0.00 1.60
MSA 151218P00040000 P 12/18/15 40.0 1.10 2.85
MSA 151218P00045000 P 12/18/15 45.0 2.85 5.00
MSA 151218P00050000 P 12/18/15 50.0 5.40 8.80
MSA 151218P00055000 P 12/18/15 55.0 8.90 13.00
MSA 151218P00060000 P 12/18/15 60.0 13.10 17.90
MSA 151218P00065000 P 12/18/15 65.0 17.80 22.40
MSA 151218P00070000 P 12/18/15 70.0 22.70 27.50
MSA 151218P00075000 P 12/18/15 75.0 28.40 32.40
MSA 160318C00025000 C 03/18/16 25.0 17.70 22.20
MSA 160318C00030000 C 03/18/16 30.0 12.60 17.40
MSA 160318C00035000 C 03/18/16 35.0 8.60 13.40
MSA 160318C00040000 C 03/18/16 40.0 5.30 9.30
MSA 160318C00045000 C 03/18/16 45.0 3.10 5.30
MSA 160318C00050000 C 03/18/16 50.0 1.00 3.10
MSA 160318C00055000 C 03/18/16 55.0 0.00 1.60
MSA 160318C00060000 C 03/18/16 60.0 0.00 2.50
MSA 160318C00065000 C 03/18/16 65.0 0.00 1.95
MSA 160318C00070000 C 03/18/16 70.0 0.00 0.75
MSA 160318P00025000 P 03/18/16 25.0 0.00 3.00
MSA 160318P00030000 P 03/18/16 30.0 0.00 2.15
MSA 160318P00035000 P 03/18/16 35.0 0.00 2.50
MSA 160318P00040000 P 03/18/16 40.0 0.70 3.00
MSA 160318P00045000 P 03/18/16 45.0 2.80 5.20
MSA 160318P00050000 P 03/18/16 50.0 6.10 10.10
MSA 160318P00055000 P 03/18/16 55.0 9.60 14.40
MSA 160318P00060000 P 03/18/16 60.0 13.70 18.50
MSA 160318P00065000 P 03/18/16 65.0 18.20 23.00
MSA 160318P00070000 P 03/18/16 70.0 23.60 27.70

OPRA data is delayed 15 minutes.