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 (2015-03-20)Premium Content

Motorola Solutions Inc (MSI)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 150619C00045000 C 06/19/15 45.0 13.85 15.35
MSI 150619C00050000 C 06/19/15 50.0 9.15 10.05
MSI 150619C00052500 C 06/19/15 52.5 6.65 7.55
MSI 150619C00055000 C 06/19/15 55.0 3.50 5.00
MSI 150619C00057500 C 06/19/15 57.5 2.40 2.65
MSI 150619C00060000 C 06/19/15 60.0 0.85 1.02
MSI 150619C00062500 C 06/19/15 62.5 0.20 0.32
MSI 150619C00065000 C 06/19/15 65.0 0.01 0.12
MSI 150619C00067500 C 06/19/15 67.5 0.00 0.10
MSI 150619C00070000 C 06/19/15 70.0 0.00 0.07
MSI 150619C00075000 C 06/19/15 75.0 0.00 0.05
MSI 150619C00080000 C 06/19/15 80.0 0.00 0.04
MSI 150619C00085000 C 06/19/15 85.0 0.00 0.04
MSI 150619P00045000 P 06/19/15 45.0 0.00 0.07
MSI 150619P00050000 P 06/19/15 50.0 0.00 0.14
MSI 150619P00052500 P 06/19/15 52.5 0.02 0.19
MSI 150619P00055000 P 06/19/15 55.0 0.14 0.25
MSI 150619P00057500 P 06/19/15 57.5 0.48 0.58
MSI 150619P00060000 P 06/19/15 60.0 1.46 1.63
MSI 150619P00062500 P 06/19/15 62.5 3.25 3.65
MSI 150619P00065000 P 06/19/15 65.0 5.45 6.50
MSI 150619P00067500 P 06/19/15 67.5 7.90 8.75
MSI 150619P00070000 P 06/19/15 70.0 10.05 11.65
MSI 150619P00075000 P 06/19/15 75.0 15.00 16.50
MSI 150619P00080000 P 06/19/15 80.0 19.15 22.00
MSI 150619P00085000 P 06/19/15 85.0 24.85 26.70
MSI 150717C00045000 C 07/17/15 45.0 13.85 15.35
MSI 150717C00050000 C 07/17/15 50.0 8.30 11.25
MSI 150717C00052500 C 07/17/15 52.5 6.35 7.60
MSI 150717C00055000 C 07/17/15 55.0 4.70 5.15
MSI 150717C00057500 C 07/17/15 57.5 2.72 3.10
MSI 150717C00060000 C 07/17/15 60.0 1.32 1.45
MSI 150717C00062500 C 07/17/15 62.5 0.55 0.73
MSI 150717C00065000 C 07/17/15 65.0 0.17 0.34
MSI 150717C00067500 C 07/17/15 67.5 0.02 0.21
MSI 150717C00070000 C 07/17/15 70.0 0.00 0.12
MSI 150717C00072500 C 07/17/15 72.5 0.01 0.09
MSI 150717C00075000 C 07/17/15 75.0 0.00 0.06
MSI 150717C00077500 C 07/17/15 77.5 0.00 0.05
MSI 150717C00080000 C 07/17/15 80.0 0.00 0.05
MSI 150717C00085000 C 07/17/15 85.0 0.00 0.05
MSI 150717C00090000 C 07/17/15 90.0 0.00 0.04
MSI 150717P00045000 P 07/17/15 45.0 0.00 0.13
MSI 150717P00050000 P 07/17/15 50.0 0.03 0.23
MSI 150717P00052500 P 07/17/15 52.5 0.13 0.29
MSI 150717P00055000 P 07/17/15 55.0 0.39 0.53
MSI 150717P00057500 P 07/17/15 57.5 0.92 1.09
MSI 150717P00060000 P 07/17/15 60.0 1.99 2.13
MSI 150717P00062500 P 07/17/15 62.5 3.70 3.95
MSI 150717P00065000 P 07/17/15 65.0 5.80 6.15
MSI 150717P00067500 P 07/17/15 67.5 7.95 8.85
MSI 150717P00070000 P 07/17/15 70.0 10.10 11.65
MSI 150717P00072500 P 07/17/15 72.5 11.55 15.15
MSI 150717P00075000 P 07/17/15 75.0 15.00 16.35
MSI 150717P00077500 P 07/17/15 77.5 17.50 20.05
MSI 150717P00080000 P 07/17/15 80.0 20.05 22.55
MSI 150717P00085000 P 07/17/15 85.0 24.85 27.65
MSI 150717P00090000 P 07/17/15 90.0 29.85 32.40
MSI 151016C00045000 C 10/16/15 45.0 13.85 15.35
MSI 151016C00050000 C 10/16/15 50.0 9.00 10.30
MSI 151016C00052500 C 10/16/15 52.5 7.40 7.80
MSI 151016C00055000 C 10/16/15 55.0 5.50 5.80
MSI 151016C00057500 C 10/16/15 57.5 3.85 4.15
MSI 151016C00060000 C 10/16/15 60.0 2.48 2.79
MSI 151016C00062500 C 10/16/15 62.5 1.52 1.70
MSI 151016C00065000 C 10/16/15 65.0 0.85 1.08
MSI 151016C00067500 C 10/16/15 67.5 0.44 0.67
MSI 151016C00070000 C 10/16/15 70.0 0.22 0.42
MSI 151016C00072500 C 10/16/15 72.5 0.09 0.25
MSI 151016C00075000 C 10/16/15 75.0 0.02 0.25
MSI 151016C00077500 C 10/16/15 77.5 0.00 0.19
MSI 151016C00080000 C 10/16/15 80.0 0.00 0.15
MSI 151016C00085000 C 10/16/15 85.0 0.00 0.09
MSI 151016C00090000 C 10/16/15 90.0 0.00 0.07
MSI 151016C00095000 C 10/16/15 95.0 0.00 0.05
MSI 151016C00100000 C 10/16/15 100.0 0.00 0.05
MSI 151016P00045000 P 10/16/15 45.0 0.11 0.28
MSI 151016P00050000 P 10/16/15 50.0 0.45 0.66
MSI 151016P00052500 P 10/16/15 52.5 0.84 1.03
MSI 151016P00055000 P 10/16/15 55.0 1.43 1.61
MSI 151016P00057500 P 10/16/15 57.5 2.23 2.46
MSI 151016P00060000 P 10/16/15 60.0 3.35 3.70
MSI 151016P00062500 P 10/16/15 62.5 5.00 5.30
MSI 151016P00065000 P 10/16/15 65.0 6.80 7.20
MSI 151016P00067500 P 10/16/15 67.5 8.75 9.25
MSI 151016P00070000 P 10/16/15 70.0 10.65 12.00
MSI 151016P00072500 P 10/16/15 72.5 13.00 14.50
MSI 151016P00075000 P 10/16/15 75.0 15.40 17.00
MSI 151016P00077500 P 10/16/15 77.5 17.85 19.45
MSI 151016P00080000 P 10/16/15 80.0 20.20 22.05
MSI 151016P00085000 P 10/16/15 85.0 24.20 27.90
MSI 151016P00090000 P 10/16/15 90.0 30.15 32.00
MSI 151016P00095000 P 10/16/15 95.0 33.90 37.90
MSI 151016P00100000 P 10/16/15 100.0 39.10 43.00
MSI 160115C00030000 C 01/15/16 30.0 27.30 31.75
MSI 160115C00035000 C 01/15/16 35.0 22.50 26.95
MSI 160115C00040000 C 01/15/16 40.0 17.30 21.70
MSI 160115C00045000 C 01/15/16 45.0 12.40 17.00
MSI 160115C00050000 C 01/15/16 50.0 9.90 10.40
MSI 160115C00052500 C 01/15/16 52.5 8.05 8.40
MSI 160115C00055000 C 01/15/16 55.0 6.15 6.55
MSI 160115C00057500 C 01/15/16 57.5 4.55 5.00
MSI 160115C00060000 C 01/15/16 60.0 3.30 3.70
MSI 160115C00062500 C 01/15/16 62.5 2.27 2.66
MSI 160115C00065000 C 01/15/16 65.0 1.54 1.89
MSI 160115C00067500 C 01/15/16 67.5 0.97 1.29
MSI 160115C00070000 C 01/15/16 70.0 0.59 0.92
MSI 160115C00072500 C 01/15/16 72.5 0.32 0.63
MSI 160115C00075000 C 01/15/16 75.0 0.18 0.44
MSI 160115C00077500 C 01/15/16 77.5 0.08 0.30
MSI 160115C00080000 C 01/15/16 80.0 0.05 0.25
MSI 160115C00085000 C 01/15/16 85.0 0.00 0.16
MSI 160115C00090000 C 01/15/16 90.0 0.00 0.09
MSI 160115C00095000 C 01/15/16 95.0 0.00 0.07
MSI 160115C00100000 C 01/15/16 100.0 0.00 0.06
MSI 160115P00030000 P 01/15/16 30.0 0.00 0.11
MSI 160115P00035000 P 01/15/16 35.0 0.01 0.22
MSI 160115P00040000 P 01/15/16 40.0 0.11 0.32
MSI 160115P00045000 P 01/15/16 45.0 0.36 0.65
MSI 160115P00050000 P 01/15/16 50.0 0.99 1.32
MSI 160115P00052500 P 01/15/16 52.5 1.59 1.87
MSI 160115P00055000 P 01/15/16 55.0 2.31 2.62
MSI 160115P00057500 P 01/15/16 57.5 3.35 3.60
MSI 160115P00060000 P 01/15/16 60.0 4.55 4.85
MSI 160115P00062500 P 01/15/16 62.5 6.00 6.45
MSI 160115P00065000 P 01/15/16 65.0 7.70 8.15
MSI 160115P00067500 P 01/15/16 67.5 9.65 10.15
MSI 160115P00070000 P 01/15/16 70.0 11.75 12.25
MSI 160115P00072500 P 01/15/16 72.5 13.95 14.45
MSI 160115P00075000 P 01/15/16 75.0 15.85 17.45
MSI 160115P00077500 P 01/15/16 77.5 18.25 20.70
MSI 160115P00080000 P 01/15/16 80.0 18.95 22.45
MSI 160115P00085000 P 01/15/16 85.0 24.20 28.65
MSI 160115P00090000 P 01/15/16 90.0 29.25 33.55
MSI 160115P00095000 P 01/15/16 95.0 34.15 38.55
MSI 160115P00100000 P 01/15/16 100.0 39.20 43.55
MSI 170120C00035000 C 01/20/17 35.0 22.60 26.60
MSI 170120C00040000 C 01/20/17 40.0 18.15 21.35
MSI 170120C00045000 C 01/20/17 45.0 14.70 15.60
MSI 170120C00050000 C 01/20/17 50.0 10.85 11.70
MSI 170120C00052500 C 01/20/17 52.5 9.15 10.10
MSI 170120C00055000 C 01/20/17 55.0 7.65 8.55
MSI 170120C00057500 C 01/20/17 57.5 6.35 7.15
MSI 170120C00060000 C 01/20/17 60.0 5.15 6.00
MSI 170120C00062500 C 01/20/17 62.5 4.15 4.95
MSI 170120C00065000 C 01/20/17 65.0 3.35 4.15
MSI 170120C00067500 C 01/20/17 67.5 2.67 3.45
MSI 170120C00070000 C 01/20/17 70.0 2.08 2.78
MSI 170120C00072500 C 01/20/17 72.5 1.60 2.33
MSI 170120C00075000 C 01/20/17 75.0 1.21 1.89
MSI 170120C00077500 C 01/20/17 77.5 0.88 1.57
MSI 170120C00080000 C 01/20/17 80.0 0.68 1.29
MSI 170120C00085000 C 01/20/17 85.0 0.31 0.86
MSI 170120C00090000 C 01/20/17 90.0 0.10 0.58
MSI 170120C00095000 C 01/20/17 95.0 0.00 0.39
MSI 170120C00100000 C 01/20/17 100.0 0.00 0.27
MSI 170120P00035000 P 01/20/17 35.0 0.32 0.79
MSI 170120P00040000 P 01/20/17 40.0 0.79 1.40
MSI 170120P00045000 P 01/20/17 45.0 1.61 2.24
MSI 170120P00050000 P 01/20/17 50.0 2.89 3.60
MSI 170120P00052500 P 01/20/17 52.5 3.65 4.45
MSI 170120P00055000 P 01/20/17 55.0 4.65 5.45
MSI 170120P00057500 P 01/20/17 57.5 5.90 6.65
MSI 170120P00060000 P 01/20/17 60.0 7.25 8.00
MSI 170120P00062500 P 01/20/17 62.5 8.75 9.50
MSI 170120P00065000 P 01/20/17 65.0 10.35 11.20
MSI 170120P00067500 P 01/20/17 67.5 12.10 12.95
MSI 170120P00070000 P 01/20/17 70.0 14.00 14.85
MSI 170120P00072500 P 01/20/17 72.5 16.00 16.85
MSI 170120P00075000 P 01/20/17 75.0 18.10 18.90
MSI 170120P00077500 P 01/20/17 77.5 20.25 21.05
MSI 170120P00080000 P 01/20/17 80.0 22.45 23.25
MSI 170120P00085000 P 01/20/17 85.0 25.35 29.30
MSI 170120P00090000 P 01/20/17 90.0 30.10 34.05
MSI 170120P00095000 P 01/20/17 95.0 34.90 38.85
MSI 170120P00100000 P 01/20/17 100.0 39.75 43.75

OPRA data is delayed 15 minutes.