$55.99 +0.04 (0.07%) MSA Safety Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 55.99
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.04 (0.07%)
Prev Close: 55.95
Open: 56.11
Bid: 50.94
Ask: 60.99
Options:

Call Options: MSA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MSA1420L30 24.20 0.00 25.20 30.0 27.00 35.0 0.0 0
35.00 MSA1420L35 19.20 0.00 20.10 26.0 22.10 27.0 0.0 0
40.00 MSA1420L40 7.80 -6.40 15.10 29.0 17.10 27.0 1.0 1
45.00 MSA1420L45 9.20 0.00 10.20 24.0 12.10 27.0 0.0 0
50.00 MSA1420L50 7.76 3.16 5.30 46.0 7.20 51.0 2.0 7
55.00 MSA1420L55 0.85 0.00 1.55 41.0 2.65 78.0 0.0 0
60.00 MSA1420L60 0.30 0.25 0.05 3.0 0.60 41.0 12.0 15
65.00 MSA1420L65 1.65 1.20 0.05 10.0 0.45 31.0 1.0 2
70.00 MSA1420L70 1.30 0.00 0.05 1.0 0.45 21.0 0.0 0
75.00 MSA1420L75 1.25 0.00 0.05 1.0 0.45 31.0 0.0 0
80.00 MSA1420L80 1.25 0.00 0.05 1.0 0.45 51.0 0.0 0

Put Options: MSA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MSA1420X30 1.25 0.00 0.05 11.0 0.45 41.0 0.0 0
35.00 MSA1420X35 1.30 0.00 0.05 10.0 0.45 31.0 0.0 0
40.00 MSA1420X40 1.30 0.00 0.10 10.0 0.45 31.0 0.0 0
45.00 MSA1420X45 1.30 0.00 0.05 10.0 0.45 31.0 0.0 0
50.00 MSA1420X50 1.85 0.35 0.10 11.0 0.55 41.0 1.0 2
55.00 MSA1420X55 1.35 0.80 0.45 74.0 1.50 71.0 3.0 72
60.00 MSA1420X60 7.78 5.13 3.20 93.0 5.00 61.0 2.0 3
65.00 MSA1420X65 7.30 0.00 8.00 35.0 9.90 30.0 0.0 0
70.00 MSA1420X70 12.00 0.00 13.00 20.0 14.90 10.0 0.0 0
75.00 MSA1420X75 17.00 0.00 18.00 27.0 19.90 26.0 0.0 0
80.00 MSA1420X80 22.00 0.00 23.00 32.0 24.90 30.0 0.0 0