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 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 150515C00050000 C 05/15/15 50.0 9.65 11.25
MSI 150515C00052500 C 05/15/15 52.5 6.65 8.80
MSI 150515C00055000 C 05/15/15 55.0 4.35 6.30
MSI 150515C00057500 C 05/15/15 57.5 2.94 3.30
MSI 150515C00060000 C 05/15/15 60.0 1.37 1.53
MSI 150515C00062500 C 05/15/15 62.5 0.45 0.53
MSI 150515C00065000 C 05/15/15 65.0 0.08 0.25
MSI 150515C00067500 C 05/15/15 67.5 0.00 0.25
MSI 150515C00070000 C 05/15/15 70.0 0.00 0.25
MSI 150515C00072500 C 05/15/15 72.5 0.00 0.25
MSI 150515C00075000 C 05/15/15 75.0 0.00 0.15
MSI 150515C00080000 C 05/15/15 80.0 0.00 0.25
MSI 150515C00085000 C 05/15/15 85.0 0.00 0.25
MSI 150515C00090000 C 05/15/15 90.0 0.00 0.25
MSI 150515C00095000 C 05/15/15 95.0 0.00 0.25
MSI 150515P00050000 P 05/15/15 50.0 0.00 0.24
MSI 150515P00052500 P 05/15/15 52.5 0.01 0.25
MSI 150515P00055000 P 05/15/15 55.0 0.10 0.25
MSI 150515P00057500 P 05/15/15 57.5 0.37 0.47
MSI 150515P00060000 P 05/15/15 60.0 1.07 1.29
MSI 150515P00062500 P 05/15/15 62.5 2.52 2.90
MSI 150515P00065000 P 05/15/15 65.0 4.30 6.15
MSI 150515P00067500 P 05/15/15 67.5 6.95 8.50
MSI 150515P00070000 P 05/15/15 70.0 8.80 10.95
MSI 150515P00072500 P 05/15/15 72.5 11.40 13.45
MSI 150515P00075000 P 05/15/15 75.0 13.90 16.45
MSI 150515P00080000 P 05/15/15 80.0 18.90 21.50
MSI 150515P00085000 P 05/15/15 85.0 23.90 26.45
MSI 150515P00090000 P 05/15/15 90.0 28.90 31.45
MSI 150515P00095000 P 05/15/15 95.0 33.95 36.40
MSI 150619C00045000 C 06/19/15 45.0 14.35 16.80
MSI 150619C00050000 C 06/19/15 50.0 8.65 11.85
MSI 150619C00052500 C 06/19/15 52.5 6.85 8.80
MSI 150619C00055000 C 06/19/15 55.0 5.45 5.80
MSI 150619C00057500 C 06/19/15 57.5 3.45 3.75
MSI 150619C00060000 C 06/19/15 60.0 2.00 2.15
MSI 150619C00062500 C 06/19/15 62.5 0.93 1.10
MSI 150619C00065000 C 06/19/15 65.0 0.36 0.52
MSI 150619C00067500 C 06/19/15 67.5 0.10 0.25
MSI 150619C00070000 C 06/19/15 70.0 0.00 0.25
MSI 150619C00075000 C 06/19/15 75.0 0.00 0.15
MSI 150619C00080000 C 06/19/15 80.0 0.00 0.09
MSI 150619C00085000 C 06/19/15 85.0 0.00 0.05
MSI 150619P00045000 P 06/19/15 45.0 0.00 0.15
MSI 150619P00050000 P 06/19/15 50.0 0.06 0.25
MSI 150619P00052500 P 06/19/15 52.5 0.17 0.31
MSI 150619P00055000 P 06/19/15 55.0 0.40 0.57
MSI 150619P00057500 P 06/19/15 57.5 0.93 1.10
MSI 150619P00060000 P 06/19/15 60.0 1.89 2.09
MSI 150619P00062500 P 06/19/15 62.5 3.40 3.75
MSI 150619P00065000 P 06/19/15 65.0 5.35 5.75
MSI 150619P00067500 P 06/19/15 67.5 6.95 8.90
MSI 150619P00070000 P 06/19/15 70.0 8.65 11.85
MSI 150619P00075000 P 06/19/15 75.0 14.25 16.65
MSI 150619P00080000 P 06/19/15 80.0 19.25 21.65
MSI 150619P00085000 P 06/19/15 85.0 24.30 26.70
MSI 150717C00045000 C 07/17/15 45.0 14.35 15.90
MSI 150717C00050000 C 07/17/15 50.0 9.30 11.80
MSI 150717C00052500 C 07/17/15 52.5 6.95 8.90
MSI 150717C00055000 C 07/17/15 55.0 5.55 5.95
MSI 150717C00057500 C 07/17/15 57.5 3.70 4.00
MSI 150717C00060000 C 07/17/15 60.0 2.23 2.54
MSI 150717C00062500 C 07/17/15 62.5 1.17 1.36
MSI 150717C00065000 C 07/17/15 65.0 0.59 0.72
MSI 150717C00067500 C 07/17/15 67.5 0.22 0.40
MSI 150717C00070000 C 07/17/15 70.0 0.05 0.25
MSI 150717C00072500 C 07/17/15 72.5 0.00 0.23
MSI 150717C00075000 C 07/17/15 75.0 0.00 0.15
MSI 150717C00077500 C 07/17/15 77.5 0.00 0.12
MSI 150717C00080000 C 07/17/15 80.0 0.00 0.10
MSI 150717C00085000 C 07/17/15 85.0 0.00 0.06
MSI 150717C00090000 C 07/17/15 90.0 0.00 0.05
MSI 150717P00045000 P 07/17/15 45.0 0.01 0.20
MSI 150717P00050000 P 07/17/15 50.0 0.13 0.29
MSI 150717P00052500 P 07/17/15 52.5 0.30 0.48
MSI 150717P00055000 P 07/17/15 55.0 0.65 0.82
MSI 150717P00057500 P 07/17/15 57.5 1.25 1.43
MSI 150717P00060000 P 07/17/15 60.0 2.27 2.47
MSI 150717P00062500 P 07/17/15 62.5 3.80 4.00
MSI 150717P00065000 P 07/17/15 65.0 5.60 6.00
MSI 150717P00067500 P 07/17/15 67.5 7.70 8.15
MSI 150717P00070000 P 07/17/15 70.0 9.95 10.85
MSI 150717P00072500 P 07/17/15 72.5 11.75 14.25
MSI 150717P00075000 P 07/17/15 75.0 14.20 16.60
MSI 150717P00077500 P 07/17/15 77.5 16.05 19.15
MSI 150717P00080000 P 07/17/15 80.0 19.20 21.65
MSI 150717P00085000 P 07/17/15 85.0 23.40 26.80
MSI 150717P00090000 P 07/17/15 90.0 29.30 31.20
MSI 151016C00045000 C 10/16/15 45.0 14.50 16.25
MSI 151016C00050000 C 10/16/15 50.0 10.15 11.25
MSI 151016C00052500 C 10/16/15 52.5 8.10 8.60
MSI 151016C00055000 C 10/16/15 55.0 6.20 6.60
MSI 151016C00057500 C 10/16/15 57.5 4.55 4.90
MSI 151016C00060000 C 10/16/15 60.0 3.20 3.50
MSI 151016C00062500 C 10/16/15 62.5 2.14 2.41
MSI 151016C00065000 C 10/16/15 65.0 1.36 1.62
MSI 151016C00067500 C 10/16/15 67.5 0.81 1.07
MSI 151016C00070000 C 10/16/15 70.0 0.43 0.69
MSI 151016C00072500 C 10/16/15 72.5 0.18 0.45
MSI 151016C00075000 C 10/16/15 75.0 0.07 0.31
MSI 151016C00077500 C 10/16/15 77.5 0.02 0.25
MSI 151016C00080000 C 10/16/15 80.0 0.00 0.25
MSI 151016C00085000 C 10/16/15 85.0 0.00 0.16
MSI 151016C00090000 C 10/16/15 90.0 0.00 0.11
MSI 151016C00095000 C 10/16/15 95.0 0.00 0.09
MSI 151016C00100000 C 10/16/15 100.0 0.00 0.07
MSI 151016P00045000 P 10/16/15 45.0 0.13 0.36
MSI 151016P00050000 P 10/16/15 50.0 0.53 0.80
MSI 151016P00052500 P 10/16/15 52.5 0.94 1.21
MSI 151016P00055000 P 10/16/15 55.0 1.54 1.80
MSI 151016P00057500 P 10/16/15 57.5 2.37 2.64
MSI 151016P00060000 P 10/16/15 60.0 3.50 3.85
MSI 151016P00062500 P 10/16/15 62.5 4.95 5.35
MSI 151016P00065000 P 10/16/15 65.0 6.60 7.05
MSI 151016P00067500 P 10/16/15 67.5 8.60 9.05
MSI 151016P00070000 P 10/16/15 70.0 10.60 11.15
MSI 151016P00072500 P 10/16/15 72.5 11.70 14.85
MSI 151016P00075000 P 10/16/15 75.0 14.05 17.25
MSI 151016P00077500 P 10/16/15 77.5 16.35 19.70
MSI 151016P00080000 P 10/16/15 80.0 18.80 22.10
MSI 151016P00085000 P 10/16/15 85.0 23.70 27.05
MSI 151016P00090000 P 10/16/15 90.0 28.70 32.05
MSI 151016P00095000 P 10/16/15 95.0 33.55 37.00
MSI 151016P00100000 P 10/16/15 100.0 38.55 42.05
MSI 160115C00030000 C 01/15/16 30.0 27.95 32.25
MSI 160115C00035000 C 01/15/16 35.0 22.90 27.50
MSI 160115C00040000 C 01/15/16 40.0 18.10 22.55
MSI 160115C00045000 C 01/15/16 45.0 13.05 17.65
MSI 160115C00050000 C 01/15/16 50.0 10.60 11.05
MSI 160115C00052500 C 01/15/16 52.5 8.60 9.05
MSI 160115C00055000 C 01/15/16 55.0 6.80 7.25
MSI 160115C00057500 C 01/15/16 57.5 5.25 5.65
MSI 160115C00060000 C 01/15/16 60.0 3.95 4.30
MSI 160115C00062500 C 01/15/16 62.5 2.83 3.20
MSI 160115C00065000 C 01/15/16 65.0 2.01 2.30
MSI 160115C00067500 C 01/15/16 67.5 1.35 1.67
MSI 160115C00070000 C 01/15/16 70.0 0.85 1.18
MSI 160115C00072500 C 01/15/16 72.5 0.51 0.85
MSI 160115C00075000 C 01/15/16 75.0 0.28 0.61
MSI 160115C00077500 C 01/15/16 77.5 0.13 0.42
MSI 160115C00080000 C 01/15/16 80.0 0.06 0.31
MSI 160115C00085000 C 01/15/16 85.0 0.00 0.25
MSI 160115C00090000 C 01/15/16 90.0 0.00 0.16
MSI 160115C00095000 C 01/15/16 95.0 0.00 0.11
MSI 160115C00100000 C 01/15/16 100.0 0.00 0.08
MSI 160115P00030000 P 01/15/16 30.0 0.00 0.13
MSI 160115P00035000 P 01/15/16 35.0 0.01 0.25
MSI 160115P00040000 P 01/15/16 40.0 0.09 0.34
MSI 160115P00045000 P 01/15/16 45.0 0.37 0.69
MSI 160115P00050000 P 01/15/16 50.0 1.05 1.37
MSI 160115P00052500 P 01/15/16 52.5 1.63 1.94
MSI 160115P00055000 P 01/15/16 55.0 2.32 2.65
MSI 160115P00057500 P 01/15/16 57.5 3.35 3.70
MSI 160115P00060000 P 01/15/16 60.0 4.50 4.80
MSI 160115P00062500 P 01/15/16 62.5 5.90 6.25
MSI 160115P00065000 P 01/15/16 65.0 7.55 8.00
MSI 160115P00067500 P 01/15/16 67.5 9.35 9.80
MSI 160115P00070000 P 01/15/16 70.0 11.45 11.85
MSI 160115P00072500 P 01/15/16 72.5 13.45 14.00
MSI 160115P00075000 P 01/15/16 75.0 15.70 17.05
MSI 160115P00077500 P 01/15/16 77.5 16.75 20.50
MSI 160115P00080000 P 01/15/16 80.0 18.75 22.00
MSI 160115P00085000 P 01/15/16 85.0 23.50 27.95
MSI 160115P00090000 P 01/15/16 90.0 28.35 33.00
MSI 160115P00095000 P 01/15/16 95.0 33.30 37.90
MSI 160115P00100000 P 01/15/16 100.0 38.35 42.80
MSI 170120C00035000 C 01/20/17 35.0 22.70 27.50
MSI 170120C00040000 C 01/20/17 40.0 18.00 22.60
MSI 170120C00045000 C 01/20/17 45.0 15.35 16.25
MSI 170120C00050000 C 01/20/17 50.0 11.45 12.25
MSI 170120C00052500 C 01/20/17 52.5 9.70 10.45
MSI 170120C00055000 C 01/20/17 55.0 8.20 8.95
MSI 170120C00057500 C 01/20/17 57.5 6.75 7.45
MSI 170120C00060000 C 01/20/17 60.0 5.60 6.40
MSI 170120C00062500 C 01/20/17 62.5 4.50 5.40
MSI 170120C00065000 C 01/20/17 65.0 3.65 4.40
MSI 170120C00067500 C 01/20/17 67.5 2.89 3.65
MSI 170120C00070000 C 01/20/17 70.0 2.32 2.89
MSI 170120C00072500 C 01/20/17 72.5 1.77 2.51
MSI 170120C00075000 C 01/20/17 75.0 1.35 2.06
MSI 170120C00077500 C 01/20/17 77.5 1.03 1.67
MSI 170120C00080000 C 01/20/17 80.0 0.78 1.42
MSI 170120C00085000 C 01/20/17 85.0 0.38 0.92
MSI 170120C00090000 C 01/20/17 90.0 0.12 0.64
MSI 170120C00095000 C 01/20/17 95.0 0.00 0.44
MSI 170120C00100000 C 01/20/17 100.0 0.00 0.31
MSI 170120P00035000 P 01/20/17 35.0 0.29 0.79
MSI 170120P00040000 P 01/20/17 40.0 0.75 1.36
MSI 170120P00045000 P 01/20/17 45.0 1.54 2.19
MSI 170120P00050000 P 01/20/17 50.0 2.77 3.45
MSI 170120P00052500 P 01/20/17 52.5 3.50 4.30
MSI 170120P00055000 P 01/20/17 55.0 4.55 5.25
MSI 170120P00057500 P 01/20/17 57.5 5.60 6.40
MSI 170120P00060000 P 01/20/17 60.0 6.90 7.70
MSI 170120P00062500 P 01/20/17 62.5 8.40 9.20
MSI 170120P00065000 P 01/20/17 65.0 10.05 10.80
MSI 170120P00067500 P 01/20/17 67.5 11.75 12.55
MSI 170120P00070000 P 01/20/17 70.0 13.60 14.40
MSI 170120P00072500 P 01/20/17 72.5 15.55 16.35
MSI 170120P00075000 P 01/20/17 75.0 17.60 18.45
MSI 170120P00077500 P 01/20/17 77.5 19.65 20.65
MSI 170120P00080000 P 01/20/17 80.0 21.90 22.80
MSI 170120P00085000 P 01/20/17 85.0 26.40 27.30
MSI 170120P00090000 P 01/20/17 90.0 29.45 32.30
MSI 170120P00095000 P 01/20/17 95.0 34.00 37.35
MSI 170120P00100000 P 01/20/17 100.0 38.80 42.40

OPRA data is delayed 15 minutes.