Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Motorola Solutions Inc (MSI)
As of Apr 16 2014 2:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 140419C00030000 C 04/19/14 30.0 31.30 34.65
MSI 140419C00035000 C 04/19/14 35.0 26.30 28.20
MSI 140419C00040000 C 04/19/14 40.0 21.30 23.20
MSI 140419C00045000 C 04/19/14 45.0 16.30 18.55
MSI 140419C00050000 C 04/19/14 50.0 12.00 13.45
MSI 140419C00052500 C 04/19/14 52.5 8.95 11.05
MSI 140419C00055000 C 04/19/14 55.0 7.10 8.40
MSI 140419C00057500 C 04/19/14 57.5 4.60 5.75
MSI 140419C00060000 C 04/19/14 60.0 2.77 3.15
MSI 140419C00062500 C 04/19/14 62.5 0.54 0.64
MSI 140419C00065000 C 04/19/14 65.0 0.01 0.15
MSI 140419C00067500 C 04/19/14 67.5 0.02 0.08
MSI 140419C00070000 C 04/19/14 70.0 0.00 0.15
MSI 140419C00072500 C 04/19/14 72.5 0.00 0.15
MSI 140419C00075000 C 04/19/14 75.0 0.00 0.15
MSI 140419C00080000 C 04/19/14 80.0 0.00 0.15
MSI 140419P00030000 P 04/19/14 30.0 0.00 0.15
MSI 140419P00035000 P 04/19/14 35.0 0.00 0.15
MSI 140419P00040000 P 04/19/14 40.0 0.00 0.15
MSI 140419P00045000 P 04/19/14 45.0 0.00 0.15
MSI 140419P00050000 P 04/19/14 50.0 0.00 0.15
MSI 140419P00052500 P 04/19/14 52.5 0.00 0.15
MSI 140419P00055000 P 04/19/14 55.0 0.00 0.15
MSI 140419P00057500 P 04/19/14 57.5 0.00 0.15
MSI 140419P00060000 P 04/19/14 60.0 0.00 0.05
MSI 140419P00062500 P 04/19/14 62.5 0.17 0.23
MSI 140419P00065000 P 04/19/14 65.0 2.07 2.22
MSI 140419P00067500 P 04/19/14 67.5 4.05 5.40
MSI 140419P00070000 P 04/19/14 70.0 6.55 7.25
MSI 140419P00072500 P 04/19/14 72.5 9.05 10.55
MSI 140419P00075000 P 04/19/14 75.0 10.35 13.00
MSI 140419P00080000 P 04/19/14 80.0 15.40 17.75
MSI 140517C00050000 C 05/17/14 50.0 12.10 13.40
MSI 140517C00055000 C 05/17/14 55.0 7.40 8.45
MSI 140517C00057500 C 05/17/14 57.5 5.70 6.20
MSI 140517C00060000 C 05/17/14 60.0 3.70 3.85
MSI 140517C00062500 C 05/17/14 62.5 2.09 2.14
MSI 140517C00065000 C 05/17/14 65.0 1.00 1.05
MSI 140517C00067500 C 05/17/14 67.5 0.43 0.48
MSI 140517C00070000 C 05/17/14 70.0 0.15 0.30
MSI 140517C00072500 C 05/17/14 72.5 0.03 0.20
MSI 140517C00075000 C 05/17/14 75.0 0.02 0.18
MSI 140517C00080000 C 05/17/14 80.0 0.00 0.11
MSI 140517C00085000 C 05/17/14 85.0 0.00 0.06
MSI 140517P00050000 P 05/17/14 50.0 0.01 0.16
MSI 140517P00055000 P 05/17/14 55.0 0.09 0.32
MSI 140517P00057500 P 05/17/14 57.5 0.39 0.48
MSI 140517P00060000 P 05/17/14 60.0 0.82 0.88
MSI 140517P00062500 P 05/17/14 62.5 1.66 1.71
MSI 140517P00065000 P 05/17/14 65.0 2.89 3.20
MSI 140517P00067500 P 05/17/14 67.5 4.80 5.25
MSI 140517P00070000 P 05/17/14 70.0 7.00 7.40
MSI 140517P00072500 P 05/17/14 72.5 9.05 9.85
MSI 140517P00075000 P 05/17/14 75.0 11.40 13.05
MSI 140517P00080000 P 05/17/14 80.0 15.75 17.40
MSI 140517P00085000 P 05/17/14 85.0 20.40 23.10
MSI 140719C00050000 C 07/19/14 50.0 12.20 13.80
MSI 140719C00055000 C 07/19/14 55.0 8.25 8.65
MSI 140719C00057500 C 07/19/14 57.5 6.10 6.50
MSI 140719C00060000 C 07/19/14 60.0 4.25 4.40
MSI 140719C00062500 C 07/19/14 62.5 2.77 2.82
MSI 140719C00065000 C 07/19/14 65.0 1.63 1.67
MSI 140719C00067500 C 07/19/14 67.5 0.87 0.93
MSI 140719C00070000 C 07/19/14 70.0 0.46 0.55
MSI 140719C00072500 C 07/19/14 72.5 0.20 0.39
MSI 140719C00075000 C 07/19/14 75.0 0.07 0.29
MSI 140719C00080000 C 07/19/14 80.0 0.01 0.18
MSI 140719P00050000 P 07/19/14 50.0 0.11 0.28
MSI 140719P00055000 P 07/19/14 55.0 0.50 0.57
MSI 140719P00057500 P 07/19/14 57.5 0.92 0.97
MSI 140719P00060000 P 07/19/14 60.0 1.57 1.62
MSI 140719P00062500 P 07/19/14 62.5 2.57 2.61
MSI 140719P00065000 P 07/19/14 65.0 3.90 4.05
MSI 140719P00067500 P 07/19/14 67.5 5.50 5.85
MSI 140719P00070000 P 07/19/14 70.0 7.55 8.10
MSI 140719P00072500 P 07/19/14 72.5 9.60 10.55
MSI 140719P00075000 P 07/19/14 75.0 11.80 13.10
MSI 140719P00080000 P 07/19/14 80.0 16.10 18.05
MSI 141018C00050000 C 10/18/14 50.0 12.20 13.65
MSI 141018C00055000 C 10/18/14 55.0 8.70 8.90
MSI 141018C00057500 C 10/18/14 57.5 6.80 7.15
MSI 141018C00060000 C 10/18/14 60.0 5.10 5.25
MSI 141018C00062500 C 10/18/14 62.5 3.65 3.80
MSI 141018C00065000 C 10/18/14 65.0 2.56 2.64
MSI 141018C00067500 C 10/18/14 67.5 1.67 1.78
MSI 141018C00070000 C 10/18/14 70.0 1.10 1.22
MSI 141018C00072500 C 10/18/14 72.5 0.66 0.79
MSI 141018C00075000 C 10/18/14 75.0 0.38 0.56
MSI 141018C00080000 C 10/18/14 80.0 0.13 0.27
MSI 141018P00050000 P 10/18/14 50.0 0.52 0.69
MSI 141018P00055000 P 10/18/14 55.0 1.22 1.29
MSI 141018P00057500 P 10/18/14 57.5 1.81 1.90
MSI 141018P00060000 P 10/18/14 60.0 2.64 2.71
MSI 141018P00062500 P 10/18/14 62.5 3.70 3.85
MSI 141018P00065000 P 10/18/14 65.0 5.10 5.25
MSI 141018P00067500 P 10/18/14 67.5 6.75 7.20
MSI 141018P00070000 P 10/18/14 70.0 8.65 8.80
MSI 141018P00072500 P 10/18/14 72.5 10.55 11.15
MSI 141018P00075000 P 10/18/14 75.0 12.75 13.30
MSI 141018P00080000 P 10/18/14 80.0 16.50 18.90
MSI 150117C00025000 C 01/17/15 25.0 36.35 39.65
MSI 150117C00030000 C 01/17/15 30.0 31.30 34.65
MSI 150117C00035000 C 01/17/15 35.0 26.95 29.10
MSI 150117C00040000 C 01/17/15 40.0 22.05 24.15
MSI 150117C00043000 C 01/17/15 43.0 18.85 21.00
MSI 150117C00045000 C 01/17/15 45.0 17.25 19.05
MSI 150117C00047000 C 01/17/15 47.0 15.30 17.15
MSI 150117C00050000 C 01/17/15 50.0 12.70 13.90
MSI 150117C00052500 C 01/17/15 52.5 11.05 11.60
MSI 150117C00055000 C 01/17/15 55.0 9.00 9.60
MSI 150117C00057500 C 01/17/15 57.5 7.30 7.55
MSI 150117C00060000 C 01/17/15 60.0 5.75 5.85
MSI 150117C00062500 C 01/17/15 62.5 4.30 4.55
MSI 150117C00065000 C 01/17/15 65.0 3.20 3.30
MSI 150117C00067500 C 01/17/15 67.5 2.28 2.41
MSI 150117C00070000 C 01/17/15 70.0 1.58 1.74
MSI 150117C00072500 C 01/17/15 72.5 1.10 1.28
MSI 150117C00075000 C 01/17/15 75.0 0.75 0.92
MSI 150117C00080000 C 01/17/15 80.0 0.29 0.56
MSI 150117C00085000 C 01/17/15 85.0 0.10 0.33
MSI 150117C00090000 C 01/17/15 90.0 0.03 0.21
MSI 150117P00025000 P 01/17/15 25.0 0.00 0.09
MSI 150117P00030000 P 01/17/15 30.0 0.02 0.16
MSI 150117P00035000 P 01/17/15 35.0 0.04 0.31
MSI 150117P00040000 P 01/17/15 40.0 0.16 0.45
MSI 150117P00043000 P 01/17/15 43.0 0.29 0.57
MSI 150117P00045000 P 01/17/15 45.0 0.38 0.74
MSI 150117P00047000 P 01/17/15 47.0 0.61 0.82
MSI 150117P00050000 P 01/17/15 50.0 0.95 1.15
MSI 150117P00052500 P 01/17/15 52.5 1.31 1.49
MSI 150117P00055000 P 01/17/15 55.0 1.84 2.00
MSI 150117P00057500 P 01/17/15 57.5 2.54 2.70
MSI 150117P00060000 P 01/17/15 60.0 3.40 3.60
MSI 150117P00062500 P 01/17/15 62.5 4.50 4.75
MSI 150117P00065000 P 01/17/15 65.0 5.90 6.15
MSI 150117P00067500 P 01/17/15 67.5 7.60 7.80
MSI 150117P00070000 P 01/17/15 70.0 9.40 9.75
MSI 150117P00072500 P 01/17/15 72.5 11.25 11.80
MSI 150117P00075000 P 01/17/15 75.0 13.30 13.90
MSI 150117P00080000 P 01/17/15 80.0 17.30 19.05
MSI 150117P00085000 P 01/17/15 85.0 21.85 24.05
MSI 150117P00090000 P 01/17/15 90.0 26.75 28.95
MSI 160115C00030000 C 01/15/16 30.0 31.05 34.75
MSI 160115C00035000 C 01/15/16 35.0 26.70 29.30
MSI 160115C00040000 C 01/15/16 40.0 22.00 24.40
MSI 160115C00045000 C 01/15/16 45.0 17.35 19.40
MSI 160115C00050000 C 01/15/16 50.0 13.85 14.35
MSI 160115C00052500 C 01/15/16 52.5 11.85 12.50
MSI 160115C00055000 C 01/15/16 55.0 10.05 10.70
MSI 160115C00057500 C 01/15/16 57.5 8.35 9.10
MSI 160115C00060000 C 01/15/16 60.0 6.90 7.65
MSI 160115C00062500 C 01/15/16 62.5 5.65 6.20
MSI 160115C00065000 C 01/15/16 65.0 4.55 5.20
MSI 160115C00067500 C 01/15/16 67.5 3.70 4.30
MSI 160115C00070000 C 01/15/16 70.0 2.85 3.50
MSI 160115C00072500 C 01/15/16 72.5 2.18 2.88
MSI 160115C00075000 C 01/15/16 75.0 1.78 2.28
MSI 160115C00080000 C 01/15/16 80.0 0.99 1.48
MSI 160115C00085000 C 01/15/16 85.0 0.50 0.99
MSI 160115P00030000 P 01/15/16 30.0 0.16 0.52
MSI 160115P00035000 P 01/15/16 35.0 0.35 0.79
MSI 160115P00040000 P 01/15/16 40.0 0.68 1.16
MSI 160115P00045000 P 01/15/16 45.0 1.28 1.75
MSI 160115P00050000 P 01/15/16 50.0 2.17 2.86
MSI 160115P00052500 P 01/15/16 52.5 2.82 3.50
MSI 160115P00055000 P 01/15/16 55.0 3.65 4.35
MSI 160115P00057500 P 01/15/16 57.5 4.60 5.30
MSI 160115P00060000 P 01/15/16 60.0 5.70 6.40
MSI 160115P00062500 P 01/15/16 62.5 6.90 7.65
MSI 160115P00065000 P 01/15/16 65.0 8.35 9.10
MSI 160115P00067500 P 01/15/16 67.5 10.00 10.65
MSI 160115P00070000 P 01/15/16 70.0 11.70 12.35
MSI 160115P00072500 P 01/15/16 72.5 13.50 14.20
MSI 160115P00075000 P 01/15/16 75.0 15.50 16.15
MSI 160115P00080000 P 01/15/16 80.0 19.70 20.30
MSI 160115P00085000 P 01/15/16 85.0 23.10 25.65

OPRA data is delayed 15 minutes.