$49.59 -1.40 (-2.75%) MSA Safety Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 49.59
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -1.40 (-2.75%)
Prev Close: 50.99
Open: 51.21
Bid: 49.57
Ask: 49.61
Options:

Call Options: MSA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MSA1422K30 18.80 0.00 18.80 37.0 21.80 128.0 0.0 0
35.00 MSA1422K35 13.60 0.00 12.40 121.0 16.90 128.0 0.0 0
40.00 MSA1422K40 8.70 0.00 7.50 116.0 11.90 21.0 0.0 0
45.00 MSA1422K45 3.90 0.00 3.90 154.0 5.70 103.0 0.0 0
50.00 MSA1422K50 1.90 1.70 1.10 36.0 1.90 66.0 14.0 14
55.00 MSA1422K55 0.45 0.35 0.45 2.0 0.60 66.0 2.0 11
60.00 MSA1422K60 0.80 0.00 0.05 10.0 0.40 40.0 0.0 0
65.00 MSA1422K65 0.75 0.00 0.00 0.0 0.40 43.0 0.0 0
70.00 MSA1422K70 0.70 0.00 0.00 0.0 0.40 43.0 0.0 0
75.00 MSA1422K75 0.70 0.00 0.00 0.0 0.40 43.0 0.0 0
80.00 MSA1422K80 0.70 0.00 0.00 0.0 0.40 58.0 0.0 0

Put Options: MSA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MSA1422W30 0.75 0.00 0.00 0.0 0.40 57.0 0.0 0
35.00 MSA1422W35 0.80 0.00 0.00 0.0 0.40 45.0 0.0 0
40.00 MSA1422W40 1.00 0.00 0.10 11.0 0.45 45.0 0.0 0
45.00 MSA1422W45 0.50 0.40 0.05 798.0 0.65 38.0 5.0 5
50.00 MSA1422W50 1.10 0.00 1.60 60.0 2.60 64.0 0.0 0
55.00 MSA1422W55 4.00 0.00 5.10 56.0 6.60 69.0 0.0 0
60.00 MSA1422W60 7.10 0.00 9.50 46.0 11.60 39.0 0.0 0
65.00 MSA1422W65 12.00 0.00 13.50 43.0 16.80 25.0 0.0 0
70.00 MSA1422W70 17.10 0.00 18.50 11.0 22.20 25.0 0.0 0
75.00 MSA1422W75 23.40 0.00 23.50 49.0 26.60 4.0 0.0 0
80.00 MSA1422W80 27.20 0.00 28.50 86.0 32.00 42.0 0.0 0