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 (2014-09-19)Premium Content

Motorola Solutions Inc (MSI)
As of Oct 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 141122C00050000 C 11/22/14 50.0 12.15 12.70
MSI 141122C00052500 C 11/22/14 52.5 9.70 10.40
MSI 141122C00055000 C 11/22/14 55.0 7.30 7.95
MSI 141122C00057500 C 11/22/14 57.5 5.20 5.65
MSI 141122C00060000 C 11/22/14 60.0 3.30 3.60
MSI 141122C00062500 C 11/22/14 62.5 1.80 1.96
MSI 141122C00065000 C 11/22/14 65.0 0.88 1.01
MSI 141122C00067500 C 11/22/14 67.5 0.39 0.58
MSI 141122C00070000 C 11/22/14 70.0 0.13 0.35
MSI 141122C00072500 C 11/22/14 72.5 0.05 0.26
MSI 141122C00075000 C 11/22/14 75.0 0.02 0.25
MSI 141122C00080000 C 11/22/14 80.0 0.00 0.24
MSI 141122P00050000 P 11/22/14 50.0 0.02 0.24
MSI 141122P00052500 P 11/22/14 52.5 0.08 0.26
MSI 141122P00055000 P 11/22/14 55.0 0.20 0.45
MSI 141122P00057500 P 11/22/14 57.5 0.50 0.64
MSI 141122P00060000 P 11/22/14 60.0 1.02 1.19
MSI 141122P00062500 P 11/22/14 62.5 1.93 2.23
MSI 141122P00065000 P 11/22/14 65.0 3.40 3.85
MSI 141122P00067500 P 11/22/14 67.5 5.35 5.95
MSI 141122P00070000 P 11/22/14 70.0 7.55 8.35
MSI 141122P00072500 P 11/22/14 72.5 9.85 10.65
MSI 141122P00075000 P 11/22/14 75.0 12.50 13.10
MSI 141122P00080000 P 11/22/14 80.0 17.40 18.05
MSI 141220C00050000 C 12/20/14 50.0 11.90 13.05
MSI 141220C00052500 C 12/20/14 52.5 9.65 10.65
MSI 141220C00055000 C 12/20/14 55.0 7.30 8.10
MSI 141220C00057500 C 12/20/14 57.5 5.40 5.85
MSI 141220C00060000 C 12/20/14 60.0 3.60 3.85
MSI 141220C00062500 C 12/20/14 62.5 2.08 2.26
MSI 141220C00065000 C 12/20/14 65.0 1.17 1.34
MSI 141220C00067500 C 12/20/14 67.5 0.64 0.73
MSI 141220C00070000 C 12/20/14 70.0 0.25 0.50
MSI 141220C00075000 C 12/20/14 75.0 0.03 0.28
MSI 141220P00050000 P 12/20/14 50.0 0.06 0.31
MSI 141220P00052500 P 12/20/14 52.5 0.17 0.42
MSI 141220P00055000 P 12/20/14 55.0 0.37 0.62
MSI 141220P00057500 P 12/20/14 57.5 0.72 0.96
MSI 141220P00060000 P 12/20/14 60.0 1.38 1.58
MSI 141220P00062500 P 12/20/14 62.5 2.50 2.74
MSI 141220P00065000 P 12/20/14 65.0 4.00 4.35
MSI 141220P00067500 P 12/20/14 67.5 5.95 6.35
MSI 141220P00070000 P 12/20/14 70.0 7.90 8.85
MSI 141220P00075000 P 12/20/14 75.0 12.50 13.70
MSI 150117C00025000 C 01/17/15 25.0 35.70 39.10
MSI 150117C00030000 C 01/17/15 30.0 30.85 34.00
MSI 150117C00035000 C 01/17/15 35.0 27.10 28.80
MSI 150117C00040000 C 01/17/15 40.0 22.05 23.75
MSI 150117C00043000 C 01/17/15 43.0 19.10 20.80
MSI 150117C00045000 C 01/17/15 45.0 17.10 18.90
MSI 150117C00047000 C 01/17/15 47.0 14.80 17.25
MSI 150117C00050000 C 01/17/15 50.0 12.05 14.25
MSI 150117C00052500 C 01/17/15 52.5 9.75 11.80
MSI 150117C00055000 C 01/17/15 55.0 7.50 8.15
MSI 150117C00057500 C 01/17/15 57.5 5.60 6.10
MSI 150117C00060000 C 01/17/15 60.0 3.85 4.10
MSI 150117C00062500 C 01/17/15 62.5 2.49 2.75
MSI 150117C00065000 C 01/17/15 65.0 1.54 1.75
MSI 150117C00067500 C 01/17/15 67.5 0.85 1.04
MSI 150117C00070000 C 01/17/15 70.0 0.51 0.82
MSI 150117C00072500 C 01/17/15 72.5 0.26 0.51
MSI 150117C00075000 C 01/17/15 75.0 0.08 0.38
MSI 150117C00077500 C 01/17/15 77.5 0.07 0.32
MSI 150117C00080000 C 01/17/15 80.0 0.01 0.27
MSI 150117C00085000 C 01/17/15 85.0 0.00 0.25
MSI 150117C00090000 C 01/17/15 90.0 0.00 0.25
MSI 150117P00025000 P 01/17/15 25.0 0.00 0.12
MSI 150117P00030000 P 01/17/15 30.0 0.00 0.14
MSI 150117P00035000 P 01/17/15 35.0 0.00 0.22
MSI 150117P00040000 P 01/17/15 40.0 0.00 0.31
MSI 150117P00043000 P 01/17/15 43.0 0.00 0.25
MSI 150117P00045000 P 01/17/15 45.0 0.02 0.39
MSI 150117P00047000 P 01/17/15 47.0 0.05 0.42
MSI 150117P00050000 P 01/17/15 50.0 0.16 0.41
MSI 150117P00052500 P 01/17/15 52.5 0.33 0.59
MSI 150117P00055000 P 01/17/15 55.0 0.58 0.76
MSI 150117P00057500 P 01/17/15 57.5 1.03 1.20
MSI 150117P00060000 P 01/17/15 60.0 1.80 2.00
MSI 150117P00062500 P 01/17/15 62.5 2.85 3.15
MSI 150117P00065000 P 01/17/15 65.0 4.30 4.75
MSI 150117P00067500 P 01/17/15 67.5 6.15 6.70
MSI 150117P00070000 P 01/17/15 70.0 8.20 8.85
MSI 150117P00072500 P 01/17/15 72.5 10.45 11.15
MSI 150117P00075000 P 01/17/15 75.0 12.45 13.50
MSI 150117P00077500 P 01/17/15 77.5 15.00 15.95
MSI 150117P00080000 P 01/17/15 80.0 16.30 18.40
MSI 150117P00085000 P 01/17/15 85.0 21.50 23.40
MSI 150117P00090000 P 01/17/15 90.0 26.50 29.70
MSI 150417C00035000 C 04/17/15 35.0 26.50 28.75
MSI 150417C00040000 C 04/17/15 40.0 21.90 23.35
MSI 150417C00045000 C 04/17/15 45.0 17.00 18.40
MSI 150417C00050000 C 04/17/15 50.0 12.25 13.65
MSI 150417C00052500 C 04/17/15 52.5 10.05 10.90
MSI 150417C00055000 C 04/17/15 55.0 8.00 8.75
MSI 150417C00057500 C 04/17/15 57.5 6.30 6.90
MSI 150417C00060000 C 04/17/15 60.0 4.65 5.15
MSI 150417C00062500 C 04/17/15 62.5 3.30 3.85
MSI 150417C00065000 C 04/17/15 65.0 2.26 2.65
MSI 150417C00067500 C 04/17/15 67.5 1.50 1.89
MSI 150417C00070000 C 04/17/15 70.0 1.03 1.36
MSI 150417C00072500 C 04/17/15 72.5 0.65 1.01
MSI 150417C00075000 C 04/17/15 75.0 0.41 0.66
MSI 150417C00080000 C 04/17/15 80.0 0.14 0.39
MSI 150417C00085000 C 04/17/15 85.0 0.03 0.28
MSI 150417P00035000 P 04/17/15 35.0 0.01 0.26
MSI 150417P00040000 P 04/17/15 40.0 0.15 0.33
MSI 150417P00045000 P 04/17/15 45.0 0.22 0.48
MSI 150417P00050000 P 04/17/15 50.0 0.51 0.83
MSI 150417P00052500 P 04/17/15 52.5 0.81 1.10
MSI 150417P00055000 P 04/17/15 55.0 1.31 1.50
MSI 150417P00057500 P 04/17/15 57.5 1.92 2.28
MSI 150417P00060000 P 04/17/15 60.0 2.77 3.35
MSI 150417P00062500 P 04/17/15 62.5 3.95 4.35
MSI 150417P00065000 P 04/17/15 65.0 5.55 5.80
MSI 150417P00067500 P 04/17/15 67.5 7.10 7.60
MSI 150417P00070000 P 04/17/15 70.0 9.00 9.80
MSI 150417P00072500 P 04/17/15 72.5 11.10 11.90
MSI 150417P00075000 P 04/17/15 75.0 13.30 14.20
MSI 150417P00080000 P 04/17/15 80.0 17.50 18.95
MSI 150417P00085000 P 04/17/15 85.0 21.70 24.55
MSI 160115C00030000 C 01/15/16 30.0 30.25 34.65
MSI 160115C00035000 C 01/15/16 35.0 25.35 29.15
MSI 160115C00040000 C 01/15/16 40.0 20.40 24.20
MSI 160115C00045000 C 01/15/16 45.0 16.85 18.55
MSI 160115C00050000 C 01/15/16 50.0 12.55 14.20
MSI 160115C00052500 C 01/15/16 52.5 11.05 11.85
MSI 160115C00055000 C 01/15/16 55.0 9.20 10.05
MSI 160115C00057500 C 01/15/16 57.5 7.55 8.45
MSI 160115C00060000 C 01/15/16 60.0 6.10 7.05
MSI 160115C00062500 C 01/15/16 62.5 4.95 5.75
MSI 160115C00065000 C 01/15/16 65.0 3.75 4.70
MSI 160115C00067500 C 01/15/16 67.5 2.95 3.60
MSI 160115C00070000 C 01/15/16 70.0 2.13 3.00
MSI 160115C00072500 C 01/15/16 72.5 1.73 2.35
MSI 160115C00075000 C 01/15/16 75.0 1.12 1.95
MSI 160115C00077500 C 01/15/16 77.5 0.94 1.49
MSI 160115C00080000 C 01/15/16 80.0 0.69 1.00
MSI 160115C00085000 C 01/15/16 85.0 0.36 0.87
MSI 160115C00090000 C 01/15/16 90.0 0.10 0.60
MSI 160115C00095000 C 01/15/16 95.0 0.03 0.43
MSI 160115C00100000 C 01/15/16 100.0 0.00 0.32
MSI 160115P00030000 P 01/15/16 30.0 0.04 0.42
MSI 160115P00035000 P 01/15/16 35.0 0.17 0.64
MSI 160115P00040000 P 01/15/16 40.0 0.37 0.97
MSI 160115P00045000 P 01/15/16 45.0 0.92 1.44
MSI 160115P00050000 P 01/15/16 50.0 1.73 2.30
MSI 160115P00052500 P 01/15/16 52.5 2.22 2.96
MSI 160115P00055000 P 01/15/16 55.0 2.90 3.75
MSI 160115P00057500 P 01/15/16 57.5 3.95 4.70
MSI 160115P00060000 P 01/15/16 60.0 5.00 5.80
MSI 160115P00062500 P 01/15/16 62.5 6.15 7.15
MSI 160115P00065000 P 01/15/16 65.0 7.65 8.60
MSI 160115P00067500 P 01/15/16 67.5 9.15 10.20
MSI 160115P00070000 P 01/15/16 70.0 10.90 11.95
MSI 160115P00072500 P 01/15/16 72.5 12.85 13.90
MSI 160115P00075000 P 01/15/16 75.0 14.20 16.35
MSI 160115P00077500 P 01/15/16 77.5 16.60 18.50
MSI 160115P00080000 P 01/15/16 80.0 18.85 20.70
MSI 160115P00085000 P 01/15/16 85.0 23.55 25.20
MSI 160115P00090000 P 01/15/16 90.0 28.30 29.95
MSI 160115P00095000 P 01/15/16 95.0 32.25 35.95
MSI 160115P00100000 P 01/15/16 100.0 36.55 41.25
MSI 170120C00035000 C 01/20/17 35.0 25.35 29.15
MSI 170120C00040000 C 01/20/17 40.0 21.10 23.95
MSI 170120C00045000 C 01/20/17 45.0 16.90 19.20
MSI 170120C00050000 C 01/20/17 50.0 13.05 15.30
MSI 170120C00052500 C 01/20/17 52.5 11.30 13.55
MSI 170120C00055000 C 01/20/17 55.0 9.80 11.65
MSI 170120C00057500 C 01/20/17 57.5 8.35 10.15
MSI 170120C00060000 C 01/20/17 60.0 7.20 8.90
MSI 170120C00062500 C 01/20/17 62.5 6.05 7.70
MSI 170120C00065000 C 01/20/17 65.0 5.15 6.25
MSI 170120C00067500 C 01/20/17 67.5 4.20 5.65
MSI 170120C00070000 C 01/20/17 70.0 2.98 4.95
MSI 170120C00072500 C 01/20/17 72.5 2.70 4.25
MSI 170120C00075000 C 01/20/17 75.0 2.21 3.70
MSI 170120C00080000 C 01/20/17 80.0 1.55 2.29
MSI 170120C00085000 C 01/20/17 85.0 0.95 1.83
MSI 170120C00090000 C 01/20/17 90.0 0.68 1.29
MSI 170120P00035000 P 01/20/17 35.0 0.61 1.11
MSI 170120P00040000 P 01/20/17 40.0 0.91 1.83
MSI 170120P00045000 P 01/20/17 45.0 1.75 2.66
MSI 170120P00050000 P 01/20/17 50.0 2.70 4.20
MSI 170120P00052500 P 01/20/17 52.5 3.55 4.95
MSI 170120P00055000 P 01/20/17 55.0 4.50 5.90
MSI 170120P00057500 P 01/20/17 57.5 5.40 7.05
MSI 170120P00060000 P 01/20/17 60.0 6.65 8.25
MSI 170120P00062500 P 01/20/17 62.5 8.25 9.65
MSI 170120P00065000 P 01/20/17 65.0 9.45 10.95
MSI 170120P00067500 P 01/20/17 67.5 10.55 12.85
MSI 170120P00070000 P 01/20/17 70.0 12.25 14.55
MSI 170120P00072500 P 01/20/17 72.5 13.85 16.55
MSI 170120P00075000 P 01/20/17 75.0 15.95 18.25
MSI 170120P00080000 P 01/20/17 80.0 19.80 22.50
MSI 170120P00085000 P 01/20/17 85.0 24.15 26.80
MSI 170120P00090000 P 01/20/17 90.0 28.65 31.35

OPRA data is delayed 15 minutes.