MSA - MSA Safety Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSA171215C000600002017-11-09 12:45PM EST60.0017.5017.3018.900.00-500.00%
MSA171215C000750002017-11-20 2:14PM EST75.005.404.905.900.00-11336.96%
MSA171215C000800002017-10-27 1:13PM EST80.003.402.853.80+1.85+119.35%1049.27%
MSA171215C000850002017-10-31 2:05PM EST85.000.600.450.750.00-345331.28%
MSA171215C000900002017-06-19 4:34PM EST90.003.000.300.600.00-101043.46%
MSA171215C001000002017-09-15 8:30AM EST100.000.100.003.90-0.65-86.67%12096.70%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSA171215P000350002017-09-19 2:36PM EST35.000.050.004.800.00-13297.90%
MSA171215P000400002017-08-28 8:30AM EST40.000.100.001.250.00-111180.47%
MSA171215P000450002017-06-02 10:50PM EST45.000.750.054.500.00-1010218.12%
MSA171215P000550002017-06-22 4:59PM EST55.000.400.054.000.00-22151.71%
MSA171215P000600002017-11-17 3:24PM EST60.000.050.050.15-1.25-96.15%42859.96%
MSA171215P000650002017-06-02 10:50PM EST65.001.950.000.250.00-101054.20%
MSA171215P000700002017-11-20 11:12AM EST70.000.170.050.250.00-1138.14%
MSA171215P000750002017-11-20 11:12AM EST75.000.520.250.550.00-11028.66%
MSA171215P000800002017-10-10 2:33PM EST80.004.801.652.400.00-1629.96%
MSA171215P000900002017-09-29 10:58PM EST90.0010.287.609.200.00-10100.00%
MSA171215P001000002017-06-09 10:57PM EST100.0018.6416.8018.400.00-500.00%