Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-20)Premium Content

Motorola Solutions Inc (MSI)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 140816C00050000 C 08/16/14 50.0 14.25 16.15
MSI 140816C00055000 C 08/16/14 55.0 10.20 11.25
MSI 140816C00057500 C 08/16/14 57.5 8.05 8.70
MSI 140816C00060000 C 08/16/14 60.0 5.65 6.10
MSI 140816C00062500 C 08/16/14 62.5 3.40 3.65
MSI 140816C00065000 C 08/16/14 65.0 1.64 1.71
MSI 140816C00067500 C 08/16/14 67.5 0.54 0.58
MSI 140816C00070000 C 08/16/14 70.0 0.13 0.25
MSI 140816C00072500 C 08/16/14 72.5 0.02 0.13
MSI 140816C00075000 C 08/16/14 75.0 0.00 0.10
MSI 140816C00080000 C 08/16/14 80.0 0.00 0.04
MSI 140816C00085000 C 08/16/14 85.0 0.00 0.03
MSI 140816P00050000 P 08/16/14 50.0 0.00 0.05
MSI 140816P00055000 P 08/16/14 55.0 0.01 0.12
MSI 140816P00057500 P 08/16/14 57.5 0.05 0.15
MSI 140816P00060000 P 08/16/14 60.0 0.10 0.25
MSI 140816P00062500 P 08/16/14 62.5 0.39 0.45
MSI 140816P00065000 P 08/16/14 65.0 1.03 1.10
MSI 140816P00067500 P 08/16/14 67.5 2.40 2.55
MSI 140816P00070000 P 08/16/14 70.0 4.10 4.65
MSI 140816P00072500 P 08/16/14 72.5 6.45 7.10
MSI 140816P00075000 P 08/16/14 75.0 8.90 9.55
MSI 140816P00080000 P 08/16/14 80.0 13.05 15.05
MSI 140816P00085000 P 08/16/14 85.0 17.50 19.65
MSI 140920C00050000 C 09/20/14 50.0 14.25 17.55
MSI 140920C00055000 C 09/20/14 55.0 9.30 12.65
MSI 140920C00057500 C 09/20/14 57.5 8.10 8.75
MSI 140920C00060000 C 09/20/14 60.0 5.75 6.15
MSI 140920C00062500 C 09/20/14 62.5 3.65 3.90
MSI 140920C00065000 C 09/20/14 65.0 2.00 2.06
MSI 140920C00067500 C 09/20/14 67.5 0.88 0.93
MSI 140920C00070000 C 09/20/14 70.0 0.29 0.47
MSI 140920C00072500 C 09/20/14 72.5 0.09 0.21
MSI 140920C00075000 C 09/20/14 75.0 0.02 0.12
MSI 140920C00080000 C 09/20/14 80.0 0.00 0.06
MSI 140920P00050000 P 09/20/14 50.0 0.02 0.10
MSI 140920P00055000 P 09/20/14 55.0 0.06 0.20
MSI 140920P00057500 P 09/20/14 57.5 0.18 0.24
MSI 140920P00060000 P 09/20/14 60.0 0.38 0.42
MSI 140920P00062500 P 09/20/14 62.5 0.76 0.82
MSI 140920P00065000 P 09/20/14 65.0 1.56 1.67
MSI 140920P00067500 P 09/20/14 67.5 2.96 3.10
MSI 140920P00070000 P 09/20/14 70.0 4.90 5.15
MSI 140920P00072500 P 09/20/14 72.5 6.85 7.50
MSI 140920P00075000 P 09/20/14 75.0 9.25 9.90
MSI 140920P00080000 P 09/20/14 80.0 12.75 16.30
MSI 141018C00050000 C 10/18/14 50.0 14.95 16.95
MSI 141018C00052500 C 10/18/14 52.5 11.75 15.00
MSI 141018C00055000 C 10/18/14 55.0 9.15 12.70
MSI 141018C00057500 C 10/18/14 57.5 8.15 8.80
MSI 141018C00060000 C 10/18/14 60.0 5.90 6.15
MSI 141018C00062500 C 10/18/14 62.5 3.90 4.10
MSI 141018C00065000 C 10/18/14 65.0 2.28 2.37
MSI 141018C00067500 C 10/18/14 67.5 1.15 1.24
MSI 141018C00070000 C 10/18/14 70.0 0.53 0.59
MSI 141018C00072500 C 10/18/14 72.5 0.19 0.35
MSI 141018C00075000 C 10/18/14 75.0 0.06 0.19
MSI 141018C00077500 C 10/18/14 77.5 0.01 0.12
MSI 141018C00080000 C 10/18/14 80.0 0.00 0.08
MSI 141018P00050000 P 10/18/14 50.0 0.05 0.15
MSI 141018P00052500 P 10/18/14 52.5 0.07 0.20
MSI 141018P00055000 P 10/18/14 55.0 0.13 0.28
MSI 141018P00057500 P 10/18/14 57.5 0.23 0.38
MSI 141018P00060000 P 10/18/14 60.0 0.57 0.63
MSI 141018P00062500 P 10/18/14 62.5 1.05 1.13
MSI 141018P00065000 P 10/18/14 65.0 1.95 2.06
MSI 141018P00067500 P 10/18/14 67.5 3.30 3.50
MSI 141018P00070000 P 10/18/14 70.0 5.15 5.40
MSI 141018P00072500 P 10/18/14 72.5 6.95 7.65
MSI 141018P00075000 P 10/18/14 75.0 9.30 9.95
MSI 141018P00077500 P 10/18/14 77.5 10.30 13.85
MSI 141018P00080000 P 10/18/14 80.0 12.75 16.25
MSI 150117C00025000 C 01/17/15 25.0 39.15 42.50
MSI 150117C00030000 C 01/17/15 30.0 34.15 37.50
MSI 150117C00035000 C 01/17/15 35.0 29.15 32.50
MSI 150117C00040000 C 01/17/15 40.0 24.15 27.15
MSI 150117C00043000 C 01/17/15 43.0 21.15 24.15
MSI 150117C00045000 C 01/17/15 45.0 19.15 22.15
MSI 150117C00047000 C 01/17/15 47.0 17.20 20.15
MSI 150117C00050000 C 01/17/15 50.0 14.25 17.15
MSI 150117C00052500 C 01/17/15 52.5 12.00 14.60
MSI 150117C00055000 C 01/17/15 55.0 9.70 12.20
MSI 150117C00057500 C 01/17/15 57.5 8.60 8.85
MSI 150117C00060000 C 01/17/15 60.0 6.60 6.80
MSI 150117C00062500 C 01/17/15 62.5 4.75 5.05
MSI 150117C00065000 C 01/17/15 65.0 3.25 3.40
MSI 150117C00067500 C 01/17/15 67.5 2.14 2.20
MSI 150117C00070000 C 01/17/15 70.0 1.30 1.45
MSI 150117C00072500 C 01/17/15 72.5 0.77 0.87
MSI 150117C00075000 C 01/17/15 75.0 0.44 0.64
MSI 150117C00077500 C 01/17/15 77.5 0.23 0.42
MSI 150117C00080000 C 01/17/15 80.0 0.12 0.27
MSI 150117C00085000 C 01/17/15 85.0 0.02 0.14
MSI 150117C00090000 C 01/17/15 90.0 0.01 0.08
MSI 150117P00025000 P 01/17/15 25.0 0.00 0.04
MSI 150117P00030000 P 01/17/15 30.0 0.00 0.06
MSI 150117P00035000 P 01/17/15 35.0 0.01 0.08
MSI 150117P00040000 P 01/17/15 40.0 0.04 0.14
MSI 150117P00043000 P 01/17/15 43.0 0.04 0.20
MSI 150117P00045000 P 01/17/15 45.0 0.07 0.24
MSI 150117P00047000 P 01/17/15 47.0 0.10 0.30
MSI 150117P00050000 P 01/17/15 50.0 0.21 0.40
MSI 150117P00052500 P 01/17/15 52.5 0.30 0.48
MSI 150117P00055000 P 01/17/15 55.0 0.49 0.72
MSI 150117P00057500 P 01/17/15 57.5 0.92 0.99
MSI 150117P00060000 P 01/17/15 60.0 1.29 1.50
MSI 150117P00062500 P 01/17/15 62.5 2.14 2.20
MSI 150117P00065000 P 01/17/15 65.0 3.10 3.25
MSI 150117P00067500 P 01/17/15 67.5 4.45 4.65
MSI 150117P00070000 P 01/17/15 70.0 6.15 6.40
MSI 150117P00072500 P 01/17/15 72.5 8.10 8.35
MSI 150117P00075000 P 01/17/15 75.0 10.25 10.60
MSI 150117P00077500 P 01/17/15 77.5 11.45 14.00
MSI 150117P00080000 P 01/17/15 80.0 13.75 16.40
MSI 150117P00085000 P 01/17/15 85.0 18.10 21.40
MSI 150117P00090000 P 01/17/15 90.0 23.00 26.40
MSI 160115C00030000 C 01/15/16 30.0 34.10 37.95
MSI 160115C00035000 C 01/15/16 35.0 29.10 33.10
MSI 160115C00040000 C 01/15/16 40.0 23.50 28.00
MSI 160115C00045000 C 01/15/16 45.0 19.05 23.20
MSI 160115C00050000 C 01/15/16 50.0 14.00 18.50
MSI 160115C00052500 C 01/15/16 52.5 13.80 14.25
MSI 160115C00055000 C 01/15/16 55.0 11.80 12.35
MSI 160115C00057500 C 01/15/16 57.5 9.70 10.50
MSI 160115C00060000 C 01/15/16 60.0 8.25 8.85
MSI 160115C00062500 C 01/15/16 62.5 6.85 7.40
MSI 160115C00065000 C 01/15/16 65.0 5.45 5.80
MSI 160115C00067500 C 01/15/16 67.5 4.40 4.85
MSI 160115C00070000 C 01/15/16 70.0 3.45 4.00
MSI 160115C00072500 C 01/15/16 72.5 2.64 3.20
MSI 160115C00075000 C 01/15/16 75.0 1.99 2.50
MSI 160115C00077500 C 01/15/16 77.5 1.48 2.03
MSI 160115C00080000 C 01/15/16 80.0 1.10 1.59
MSI 160115C00085000 C 01/15/16 85.0 0.59 1.03
MSI 160115C00090000 C 01/15/16 90.0 0.32 0.64
MSI 160115C00095000 C 01/15/16 95.0 0.16 0.43
MSI 160115C00100000 C 01/15/16 100.0 0.09 0.29
MSI 160115P00030000 P 01/15/16 30.0 0.09 0.25
MSI 160115P00035000 P 01/15/16 35.0 0.18 0.43
MSI 160115P00040000 P 01/15/16 40.0 0.37 0.68
MSI 160115P00045000 P 01/15/16 45.0 0.71 1.10
MSI 160115P00050000 P 01/15/16 50.0 1.32 1.79
MSI 160115P00052500 P 01/15/16 52.5 1.80 2.28
MSI 160115P00055000 P 01/15/16 55.0 2.36 2.76
MSI 160115P00057500 P 01/15/16 57.5 3.10 3.60
MSI 160115P00060000 P 01/15/16 60.0 3.95 4.45
MSI 160115P00062500 P 01/15/16 62.5 5.00 5.55
MSI 160115P00065000 P 01/15/16 65.0 6.30 6.70
MSI 160115P00067500 P 01/15/16 67.5 7.55 8.15
MSI 160115P00070000 P 01/15/16 70.0 9.10 9.70
MSI 160115P00072500 P 01/15/16 72.5 10.80 11.40
MSI 160115P00075000 P 01/15/16 75.0 12.65 13.25
MSI 160115P00077500 P 01/15/16 77.5 14.65 15.20
MSI 160115P00080000 P 01/15/16 80.0 16.75 17.25
MSI 160115P00085000 P 01/15/16 85.0 21.15 21.65
MSI 160115P00090000 P 01/15/16 90.0 23.60 28.00
MSI 160115P00095000 P 01/15/16 95.0 28.35 32.85
MSI 160115P00100000 P 01/15/16 100.0 33.20 37.70

OPRA data is delayed 15 minutes.