Stocks Options

LAST PRICE
165.9500
TODAY'S CHANGE (%)
Trending Down-1.3400 (-0.8010%)

Bid / Lots
162.0200/ 1
Ask / Lots
171.4500/ 1
Open / Previous Close
167.4600 / 167.2900
Day Range
Low 165.7400
High 167.4600
52 Week Range
Low 155.6000
High 200.6050
Volume
277,288
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 19.205

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSAIn the Money	$89.00In the Money	$93.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	MSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MSAIn the Money	$84.00In the Money	$88.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	MSAOut of the Money	---Out of the Money	$4.80Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
MSAIn the Money	$79.00In the Money	$83.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	MSAOut of the Money	---Out of the Money	$4.80Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
MSAIn the Money	$74.00In the Money	$78.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	MSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSAIn the Money	$69.00In the Money	$73.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	MSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSAIn the Money	$64.00In the Money	$68.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	MSAOut of the Money	---Out of the Money	$4.80Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSAIn the Money	$59.00In the Money	$63.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	MSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSAIn the Money	$54.00In the Money	$58.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	MSAOut of the Money	---Out of the Money	$4.80Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MSAIn the Money	$49.00In the Money	$53.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	MSAOut of the Money	---Out of the Money	$4.80Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
MSAIn the Money	$44.00In the Money	$48.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	MSAOut of the Money	---Out of the Money	$4.80Out of the Money	$2.35Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
MSAIn the Money	$39.00In the Money	$43.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	MSAOut of the Money	---Out of the Money	$4.80Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSAIn the Money	$34.00In the Money	$38.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	MSAOut of the Money	---Out of the Money	$4.80Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSAIn the Money	$29.00In the Money	$33.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	MSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSAIn the Money	$24.00In the Money	$28.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	MSAOut of the Money	---Out of the Money	$4.80Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MSAIn the Money	$19.10In the Money	$24.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	MSAOut of the Money	---Out of the Money	$0.40Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
MSAIn the Money	$14.10In the Money	$19.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	MSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MSAIn the Money	$9.60In the Money	$14.50In the Money	$22.72In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	MSAOut of the Money	---Out of the Money	$4.80Out of the Money	$8.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSAIn the Money	$5.10In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	MSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSAUnderlying issue's last price	$1.60Underlying issue's last price	$6.50Underlying issue's last price	$18.59Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$165.00Underlying issue's last price	MSAUnderlying issue's last price	$0.50Underlying issue's last price	$5.40Underlying issue's last price	$4.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price
MSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	MSAIn the Money	$3.10In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSAOut of the Money	---Out of the Money	$4.80Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$175.00	MSAIn the Money	$7.10In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	MSAIn the Money	$12.00In the Money	$16.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSAOut of the Money	---Out of the Money	$4.80Out of the Money	$4.54Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$185.00	MSAIn the Money	$16.60In the Money	$21.50In the Money	$5.30In the Money	$0.00In the Money	---In the Money	1In the Money
MSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	MSAIn the Money	$21.50In the Money	$26.40In the Money	$9.50In the Money	$0.00In the Money	---In the Money	4In the Money
MSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	MSAIn the Money	$26.50In the Money	$31.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$200.00	MSAIn the Money	$31.50In the Money	$36.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSAOut of the Money	---Out of the Money	$4.80Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$210.00	MSAIn the Money	$41.50In the Money	$46.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$220.00	MSAIn the Money	$51.50In the Money	$56.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money	Filter Table By Strike Price of$230.00	MSAIn the Money	$61.50In the Money	$66.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money	Filter Table By Strike Price of$240.00	MSAIn the Money	$71.50In the Money	$76.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money	Filter Table By Strike Price of$250.00	MSAIn the Money	$81.50In the Money	$86.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$260.00	MSAIn the Money	$91.50In the Money	$96.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSAOut of the Money	---Out of the Money	$4.80Out of the Money	$4.73Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$270.00	MSAIn the Money	$101.50In the Money	$106.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSAOut of the Money	---Out of the Money	$4.80Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$280.00	MSAIn the Money	$111.50In the Money	$116.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSAOut of the Money	---Out of the Money	$4.80Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	249Out of the Money	Filter Table By Strike Price of$290.00	MSAIn the Money	$121.60In the Money	$126.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

MSA Safety Inc
NYSE:MSAUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 15, 2024)

Put Options (expires Friday November 15, 2024)