$55.00 +0.80 (1.48%) MSA Safety Inc - NYSE

Nov. 21, 2014 | 11:09 AM
Last Trade: 55.00
Trade Time: Nov 21 11:09 AM Eastern Daylight Time
Change: +0.80 (1.48%)
Prev Close: 54.20
Open: 55.05
Bid: 54.91
Ask: 55.05
Options:

Call Options: MSA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MSA1422K30 21.90 0.00 23.80 45.0 25.80 30.0 0.0 0
35.00 MSA1422K35 16.90 0.00 18.80 37.0 20.80 17.0 0.0 0
40.00 MSA1422K40 11.90 0.00 13.80 37.0 15.80 17.0 0.0 0
45.00 MSA1422K45 7.10 0.00 8.80 37.0 10.70 16.0 0.0 0
50.00 MSA1422K50 2.30 0.00 3.90 61.0 5.70 51.0 2.0 2
55.00 MSA1422K55 0.80 0.25 0.05 11.0 0.80 86.0 1.0 12
60.00 MSA1422K60 0.45 0.00 0.15 10.0 0.40 10.0 0.0 0
65.00 MSA1422K65 0.45 0.00 0.00 0.0 0.40 41.0 0.0 0
70.00 MSA1422K70 0.45 0.00 0.00 0.0 0.40 41.0 0.0 0
75.00 MSA1422K75 0.35 0.00 0.00 0.0 0.40 10.0 0.0 0
80.00 MSA1422K80 0.40 0.00 0.00 0.0 0.40 10.0 0.0 0

Put Options: MSA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MSA1422W30 0.50 0.00 0.00 0.0 0.40 10.0 0.0 0
35.00 MSA1422W35 0.50 0.00 0.00 0.0 0.40 10.0 0.0 0
40.00 MSA1422W40 0.40 0.00 0.10 11.0 0.40 10.0 0.0 0
45.00 MSA1422W45 0.50 0.00 0.10 10.0 0.50 21.0 5.0 5
50.00 MSA1422W50 0.50 0.00 0.10 1.0 0.40 10.0 0.0 0
55.00 MSA1422W55 0.15 0.00 0.10 10.0 0.95 74.0 0.0 0
60.00 MSA1422W60 4.50 0.00 4.30 41.0 6.20 46.0 0.0 0
65.00 MSA1422W65 9.20 0.00 9.30 16.0 11.20 36.0 0.0 0
70.00 MSA1422W70 14.20 0.00 14.20 16.0 16.20 36.0 0.0 0
75.00 MSA1422W75 19.20 0.00 19.20 16.0 21.20 36.0 0.0 0
80.00 MSA1422W80 24.20 0.00 24.20 35.0 26.20 35.0 0.0 0