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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 141122C00050000 C 11/22/14 50.0 15.00 15.65
MSI 141122C00052500 C 11/22/14 52.5 12.25 13.25
MSI 141122C00055000 C 11/22/14 55.0 10.10 10.65
MSI 141122C00057500 C 11/22/14 57.5 7.60 8.20
MSI 141122C00060000 C 11/22/14 60.0 5.05 5.65
MSI 141122C00062500 C 11/22/14 62.5 2.65 3.10
MSI 141122C00065000 C 11/22/14 65.0 0.22 0.70
MSI 141122C00067500 C 11/22/14 67.5 0.00 0.07
MSI 141122C00070000 C 11/22/14 70.0 0.00 0.04
MSI 141122C00072500 C 11/22/14 72.5 0.00 0.15
MSI 141122C00075000 C 11/22/14 75.0 0.00 0.15
MSI 141122C00080000 C 11/22/14 80.0 0.00 0.14
MSI 141122P00050000 P 11/22/14 50.0 0.00 0.16
MSI 141122P00052500 P 11/22/14 52.5 0.00 0.16
MSI 141122P00055000 P 11/22/14 55.0 0.00 0.15
MSI 141122P00057500 P 11/22/14 57.5 0.00 0.16
MSI 141122P00060000 P 11/22/14 60.0 0.00 0.16
MSI 141122P00062500 P 11/22/14 62.5 0.00 0.15
MSI 141122P00065000 P 11/22/14 65.0 0.00 0.14
MSI 141122P00067500 P 11/22/14 67.5 2.11 2.34
MSI 141122P00070000 P 11/22/14 70.0 3.40 4.85
MSI 141122P00072500 P 11/22/14 72.5 5.95 7.35
MSI 141122P00075000 P 11/22/14 75.0 8.35 9.90
MSI 141122P00080000 P 11/22/14 80.0 13.45 15.00
MSI 141220C00050000 C 12/20/14 50.0 15.10 15.70
MSI 141220C00052500 C 12/20/14 52.5 12.35 13.20
MSI 141220C00055000 C 12/20/14 55.0 10.05 10.70
MSI 141220C00057500 C 12/20/14 57.5 7.60 8.20
MSI 141220C00060000 C 12/20/14 60.0 5.25 5.70
MSI 141220C00062500 C 12/20/14 62.5 2.99 3.25
MSI 141220C00065000 C 12/20/14 65.0 1.24 1.32
MSI 141220C00067500 C 12/20/14 67.5 0.38 0.43
MSI 141220C00070000 C 12/20/14 70.0 0.12 0.24
MSI 141220C00075000 C 12/20/14 75.0 0.00 0.09
MSI 141220P00050000 P 12/20/14 50.0 0.00 0.08
MSI 141220P00052500 P 12/20/14 52.5 0.00 0.12
MSI 141220P00055000 P 12/20/14 55.0 0.02 0.14
MSI 141220P00057500 P 12/20/14 57.5 0.05 0.17
MSI 141220P00060000 P 12/20/14 60.0 0.14 0.20
MSI 141220P00062500 P 12/20/14 62.5 0.43 0.47
MSI 141220P00065000 P 12/20/14 65.0 1.24 1.33
MSI 141220P00067500 P 12/20/14 67.5 2.71 3.05
MSI 141220P00070000 P 12/20/14 70.0 4.00 5.35
MSI 141220P00075000 P 12/20/14 75.0 8.80 10.25
MSI 150117C00025000 C 01/17/15 25.0 38.85 42.45
MSI 150117C00030000 C 01/17/15 30.0 33.85 37.40
MSI 150117C00035000 C 01/17/15 35.0 28.70 32.45
MSI 150117C00040000 C 01/17/15 40.0 23.85 27.40
MSI 150117C00043000 C 01/17/15 43.0 20.85 24.30
MSI 150117C00045000 C 01/17/15 45.0 19.60 22.40
MSI 150117C00047000 C 01/17/15 47.0 17.85 19.85
MSI 150117C00050000 C 01/17/15 50.0 15.20 16.85
MSI 150117C00052500 C 01/17/15 52.5 12.55 14.35
MSI 150117C00055000 C 01/17/15 55.0 9.75 11.60
MSI 150117C00057500 C 01/17/15 57.5 7.75 9.20
MSI 150117C00060000 C 01/17/15 60.0 5.40 6.20
MSI 150117C00062500 C 01/17/15 62.5 3.40 3.75
MSI 150117C00065000 C 01/17/15 65.0 1.86 2.10
MSI 150117C00067500 C 01/17/15 67.5 0.91 1.03
MSI 150117C00070000 C 01/17/15 70.0 0.31 0.56
MSI 150117C00072500 C 01/17/15 72.5 0.17 0.32
MSI 150117C00075000 C 01/17/15 75.0 0.04 0.10
MSI 150117C00077500 C 01/17/15 77.5 0.01 0.12
MSI 150117C00080000 C 01/17/15 80.0 0.00 0.09
MSI 150117C00085000 C 01/17/15 85.0 0.00 0.07
MSI 150117C00090000 C 01/17/15 90.0 0.00 0.04
MSI 150117P00025000 P 01/17/15 25.0 0.00 0.03
MSI 150117P00030000 P 01/17/15 30.0 0.00 0.04
MSI 150117P00035000 P 01/17/15 35.0 0.00 0.04
MSI 150117P00040000 P 01/17/15 40.0 0.00 0.05
MSI 150117P00043000 P 01/17/15 43.0 0.00 0.06
MSI 150117P00045000 P 01/17/15 45.0 0.00 0.08
MSI 150117P00047000 P 01/17/15 47.0 0.01 0.11
MSI 150117P00050000 P 01/17/15 50.0 0.00 0.15
MSI 150117P00052500 P 01/17/15 52.5 0.04 0.18
MSI 150117P00055000 P 01/17/15 55.0 0.05 0.23
MSI 150117P00057500 P 01/17/15 57.5 0.14 0.32
MSI 150117P00060000 P 01/17/15 60.0 0.47 0.54
MSI 150117P00062500 P 01/17/15 62.5 0.92 1.00
MSI 150117P00065000 P 01/17/15 65.0 1.80 1.96
MSI 150117P00067500 P 01/17/15 67.5 3.25 3.50
MSI 150117P00070000 P 01/17/15 70.0 4.80 5.55
MSI 150117P00072500 P 01/17/15 72.5 6.40 7.85
MSI 150117P00075000 P 01/17/15 75.0 9.15 10.25
MSI 150117P00077500 P 01/17/15 77.5 11.35 12.90
MSI 150117P00080000 P 01/17/15 80.0 13.60 16.00
MSI 150117P00085000 P 01/17/15 85.0 18.85 20.30
MSI 150117P00090000 P 01/17/15 90.0 23.70 25.85
MSI 150417C00035000 C 04/17/15 35.0 29.60 32.60
MSI 150417C00040000 C 04/17/15 40.0 24.85 26.70
MSI 150417C00045000 C 04/17/15 45.0 20.10 21.70
MSI 150417C00050000 C 04/17/15 50.0 15.05 16.65
MSI 150417C00052500 C 04/17/15 52.5 12.60 14.50
MSI 150417C00055000 C 04/17/15 55.0 10.25 11.85
MSI 150417C00057500 C 04/17/15 57.5 8.20 9.55
MSI 150417C00060000 C 04/17/15 60.0 6.30 6.90
MSI 150417C00062500 C 04/17/15 62.5 4.55 5.15
MSI 150417C00065000 C 04/17/15 65.0 3.20 3.45
MSI 150417C00067500 C 04/17/15 67.5 2.11 2.33
MSI 150417C00070000 C 04/17/15 70.0 1.40 1.51
MSI 150417C00072500 C 04/17/15 72.5 0.88 1.21
MSI 150417C00075000 C 04/17/15 75.0 0.56 0.82
MSI 150417C00080000 C 04/17/15 80.0 0.18 0.41
MSI 150417C00085000 C 04/17/15 85.0 0.03 0.24
MSI 150417P00035000 P 04/17/15 35.0 0.00 0.07
MSI 150417P00040000 P 04/17/15 40.0 0.00 0.15
MSI 150417P00045000 P 04/17/15 45.0 0.04 0.27
MSI 150417P00050000 P 04/17/15 50.0 0.16 0.40
MSI 150417P00052500 P 04/17/15 52.5 0.27 0.51
MSI 150417P00055000 P 04/17/15 55.0 0.46 0.75
MSI 150417P00057500 P 04/17/15 57.5 0.90 1.06
MSI 150417P00060000 P 04/17/15 60.0 1.39 1.71
MSI 150417P00062500 P 04/17/15 62.5 2.26 2.48
MSI 150417P00065000 P 04/17/15 65.0 3.25 3.55
MSI 150417P00067500 P 04/17/15 67.5 4.70 5.00
MSI 150417P00070000 P 04/17/15 70.0 6.30 6.80
MSI 150417P00072500 P 04/17/15 72.5 8.25 8.90
MSI 150417P00075000 P 04/17/15 75.0 9.60 10.95
MSI 150417P00080000 P 04/17/15 80.0 14.35 15.75
MSI 150417P00085000 P 04/17/15 85.0 19.15 20.65
MSI 160115C00030000 C 01/15/16 30.0 33.85 37.20
MSI 160115C00035000 C 01/15/16 35.0 28.80 32.20
MSI 160115C00040000 C 01/15/16 40.0 24.20 27.20
MSI 160115C00045000 C 01/15/16 45.0 19.70 22.25
MSI 160115C00050000 C 01/15/16 50.0 15.25 17.40
MSI 160115C00052500 C 01/15/16 52.5 13.10 15.25
MSI 160115C00055000 C 01/15/16 55.0 11.15 14.05
MSI 160115C00057500 C 01/15/16 57.5 9.70 10.55
MSI 160115C00060000 C 01/15/16 60.0 8.05 8.85
MSI 160115C00062500 C 01/15/16 62.5 6.60 7.35
MSI 160115C00065000 C 01/15/16 65.0 5.30 6.05
MSI 160115C00067500 C 01/15/16 67.5 4.20 4.90
MSI 160115C00070000 C 01/15/16 70.0 3.30 4.00
MSI 160115C00072500 C 01/15/16 72.5 2.57 3.05
MSI 160115C00075000 C 01/15/16 75.0 1.96 2.62
MSI 160115C00077500 C 01/15/16 77.5 1.49 2.09
MSI 160115C00080000 C 01/15/16 80.0 1.17 1.67
MSI 160115C00085000 C 01/15/16 85.0 0.60 1.09
MSI 160115C00090000 C 01/15/16 90.0 0.33 0.74
MSI 160115C00095000 C 01/15/16 95.0 0.14 0.51
MSI 160115C00100000 C 01/15/16 100.0 0.06 0.37
MSI 160115P00030000 P 01/15/16 30.0 0.02 0.27
MSI 160115P00035000 P 01/15/16 35.0 0.08 0.42
MSI 160115P00040000 P 01/15/16 40.0 0.22 0.65
MSI 160115P00045000 P 01/15/16 45.0 0.54 1.01
MSI 160115P00050000 P 01/15/16 50.0 1.11 1.61
MSI 160115P00052500 P 01/15/16 52.5 1.52 2.02
MSI 160115P00055000 P 01/15/16 55.0 2.02 2.60
MSI 160115P00057500 P 01/15/16 57.5 2.70 3.25
MSI 160115P00060000 P 01/15/16 60.0 3.55 4.10
MSI 160115P00062500 P 01/15/16 62.5 4.60 5.10
MSI 160115P00065000 P 01/15/16 65.0 5.95 6.30
MSI 160115P00067500 P 01/15/16 67.5 7.20 8.00
MSI 160115P00070000 P 01/15/16 70.0 8.75 9.50
MSI 160115P00072500 P 01/15/16 72.5 10.45 11.10
MSI 160115P00075000 P 01/15/16 75.0 12.35 13.30
MSI 160115P00077500 P 01/15/16 77.5 14.35 15.15
MSI 160115P00080000 P 01/15/16 80.0 15.50 17.25
MSI 160115P00085000 P 01/15/16 85.0 20.05 22.35
MSI 160115P00090000 P 01/15/16 90.0 24.55 26.55
MSI 160115P00095000 P 01/15/16 95.0 29.35 31.35
MSI 160115P00100000 P 01/15/16 100.0 34.20 36.20
MSI 170120C00035000 C 01/20/17 35.0 28.90 32.20
MSI 170120C00040000 C 01/20/17 40.0 23.65 27.20
MSI 170120C00045000 C 01/20/17 45.0 19.45 22.45
MSI 170120C00050000 C 01/20/17 50.0 15.05 18.00
MSI 170120C00052500 C 01/20/17 52.5 14.45 16.10
MSI 170120C00055000 C 01/20/17 55.0 12.70 14.30
MSI 170120C00057500 C 01/20/17 57.5 11.05 12.65
MSI 170120C00060000 C 01/20/17 60.0 9.60 10.80
MSI 170120C00062500 C 01/20/17 62.5 7.70 9.45
MSI 170120C00065000 C 01/20/17 65.0 7.10 8.00
MSI 170120C00067500 C 01/20/17 67.5 6.05 7.10
MSI 170120C00070000 C 01/20/17 70.0 5.15 5.90
MSI 170120C00072500 C 01/20/17 72.5 4.35 5.30
MSI 170120C00075000 C 01/20/17 75.0 3.65 4.45
MSI 170120C00080000 C 01/20/17 80.0 2.45 3.25
MSI 170120C00085000 C 01/20/17 85.0 1.82 2.32
MSI 170120C00090000 C 01/20/17 90.0 1.19 1.68
MSI 170120P00035000 P 01/20/17 35.0 0.44 0.94
MSI 170120P00040000 P 01/20/17 40.0 0.84 1.34
MSI 170120P00045000 P 01/20/17 45.0 1.39 1.93
MSI 170120P00050000 P 01/20/17 50.0 2.25 3.05
MSI 170120P00052500 P 01/20/17 52.5 2.90 3.70
MSI 170120P00055000 P 01/20/17 55.0 3.65 4.45
MSI 170120P00057500 P 01/20/17 57.5 4.70 5.50
MSI 170120P00060000 P 01/20/17 60.0 5.35 6.35
MSI 170120P00062500 P 01/20/17 62.5 6.50 7.50
MSI 170120P00065000 P 01/20/17 65.0 7.70 8.90
MSI 170120P00067500 P 01/20/17 67.5 9.10 10.25
MSI 170120P00070000 P 01/20/17 70.0 10.30 11.80
MSI 170120P00072500 P 01/20/17 72.5 11.95 13.50
MSI 170120P00075000 P 01/20/17 75.0 13.65 15.25
MSI 170120P00080000 P 01/20/17 80.0 17.40 19.10
MSI 170120P00085000 P 01/20/17 85.0 21.30 23.30
MSI 170120P00090000 P 01/20/17 90.0 25.60 27.60

OPRA data is delayed 15 minutes.