$53.95 -0.05 (-0.09%) MSA Safety Inc - NYSE

Sep. 17, 2014 | 10:11 AM
Last Trade: 53.95
Trade Time: Sep 17 10:11 AM Eastern Daylight Time
Change: -0.05 (-0.09%)
Prev Close: 54.00
Open: 53.86
Bid: 53.94
Ask: 54.14
Options:

Call Options: MSA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MSA1420I30 22.30 0.00 21.80 328.0 26.00 310.0 0.0 0
35.00 MSA1420I35 16.40 0.00 16.80 105.0 21.00 105.0 0.0 0
40.00 MSA1420I40 11.60 0.00 11.80 145.0 16.00 135.0 0.0 0
45.00 MSA1420I45 8.00 1.00 7.10 180.0 10.80 170.0 1.0 1
50.00 MSA1420I50 2.35 0.00 2.15 350.0 6.00 301.0 0.0 0
55.00 MSA1420I55 0.35 0.00 0.10 10.0 1.40 369.0 0.0 0
60.00 MSA1420I60 1.35 1.10 0.15 1.0 1.25 359.0 1.0 21
65.00 MSA1420I65 0.25 0.00 0.15 11.0 1.25 191.0 0.0 0
70.00 MSA1420I70 0.35 0.05 0.05 10.0 1.25 339.0 10.0 10
75.00 MSA1420I75 0.25 0.00 0.05 11.0 1.25 349.0 0.0 0

Put Options: MSA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MSA1420U30 0.25 0.00 0.05 11.0 1.25 359.0 0.0 0
35.00 MSA1420U35 0.25 0.00 0.05 11.0 1.25 191.0 0.0 0
40.00 MSA1420U40 0.10 -0.20 0.05 6.0 1.30 321.0 12.0 12
45.00 MSA1420U45 0.25 0.00 0.05 14.0 1.30 191.0 0.0 0
50.00 MSA1420U50 0.15 -0.10 0.15 2.0 1.30 351.0 2.0 8
55.00 MSA1420U55 3.10 2.20 1.00 10.0 2.95 341.0 2.0 3
60.00 MSA1420U60 6.93 0.00 4.30 271.0 8.20 301.0 2.0 2
65.00 MSA1420U65 9.80 0.00 9.00 145.0 13.20 145.0 0.0 0
70.00 MSA1420U70 14.70 0.00 14.00 135.0 18.20 135.0 0.0 0
75.00 MSA1420U75 20.60 0.00 19.00 260.0 23.20 270.0 0.0 0