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


As of Sep 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 140920C00050000 C 09/20/14 50.0 10.00 13.70
MSI 140920C00052500 C 09/20/14 52.5 8.90 9.90
MSI 140920C00055000 C 09/20/14 55.0 6.55 7.35
MSI 140920C00057500 C 09/20/14 57.5 4.15 4.75
MSI 140920C00060000 C 09/20/14 60.0 2.02 2.19
MSI 140920C00062500 C 09/20/14 62.5 0.05 0.20
MSI 140920C00065000 C 09/20/14 65.0 0.00 0.14
MSI 140920C00067500 C 09/20/14 67.5 0.00 0.16
MSI 140920C00070000 C 09/20/14 70.0 0.00 0.11
MSI 140920C00072500 C 09/20/14 72.5 0.00 0.10
MSI 140920C00075000 C 09/20/14 75.0 0.00 0.10
MSI 140920C00080000 C 09/20/14 80.0 0.00 0.10
MSI 140920P00050000 P 09/20/14 50.0 0.00 0.10
MSI 140920P00052500 P 09/20/14 52.5 0.00 0.10
MSI 140920P00055000 P 09/20/14 55.0 0.00 0.11
MSI 140920P00057500 P 09/20/14 57.5 0.00 0.13
MSI 140920P00060000 P 09/20/14 60.0 0.03 0.14
MSI 140920P00062500 P 09/20/14 62.5 0.55 0.65
MSI 140920P00065000 P 09/20/14 65.0 2.78 3.20
MSI 140920P00067500 P 09/20/14 67.5 5.30 5.75
MSI 140920P00070000 P 09/20/14 70.0 7.80 8.20
MSI 140920P00072500 P 09/20/14 72.5 9.15 10.75
MSI 140920P00075000 P 09/20/14 75.0 11.45 13.25
MSI 140920P00080000 P 09/20/14 80.0 16.65 18.25
MSI 141018C00050000 C 10/18/14 50.0 11.50 12.60
MSI 141018C00052500 C 10/18/14 52.5 9.15 9.85
MSI 141018C00055000 C 10/18/14 55.0 6.70 7.35
MSI 141018C00057500 C 10/18/14 57.5 4.50 4.90
MSI 141018C00060000 C 10/18/14 60.0 2.50 2.66
MSI 141018C00062500 C 10/18/14 62.5 0.94 1.05
MSI 141018C00065000 C 10/18/14 65.0 0.37 0.47
MSI 141018C00067500 C 10/18/14 67.5 0.11 0.26
MSI 141018C00070000 C 10/18/14 70.0 0.06 0.21
MSI 141018C00072500 C 10/18/14 72.5 0.02 0.17
MSI 141018C00075000 C 10/18/14 75.0 0.01 0.17
MSI 141018C00077500 C 10/18/14 77.5 0.00 0.19
MSI 141018C00080000 C 10/18/14 80.0 0.00 0.20
MSI 141018P00050000 P 10/18/14 50.0 0.00 0.15
MSI 141018P00052500 P 10/18/14 52.5 0.02 0.16
MSI 141018P00055000 P 10/18/14 55.0 0.05 0.18
MSI 141018P00057500 P 10/18/14 57.5 0.15 0.28
MSI 141018P00060000 P 10/18/14 60.0 0.48 0.57
MSI 141018P00062500 P 10/18/14 62.5 1.42 1.51
MSI 141018P00065000 P 10/18/14 65.0 3.20 3.60
MSI 141018P00067500 P 10/18/14 67.5 5.45 6.05
MSI 141018P00070000 P 10/18/14 70.0 7.85 8.50
MSI 141018P00072500 P 10/18/14 72.5 10.15 11.10
MSI 141018P00075000 P 10/18/14 75.0 12.65 13.60
MSI 141018P00077500 P 10/18/14 77.5 15.35 16.25
MSI 141018P00080000 P 10/18/14 80.0 17.50 19.05
MSI 150117C00025000 C 01/17/15 25.0 34.75 39.20
MSI 150117C00030000 C 01/17/15 30.0 30.25 33.90
MSI 150117C00035000 C 01/17/15 35.0 25.10 28.40
MSI 150117C00040000 C 01/17/15 40.0 21.50 22.75
MSI 150117C00043000 C 01/17/15 43.0 17.55 20.20
MSI 150117C00045000 C 01/17/15 45.0 16.60 17.65
MSI 150117C00047000 C 01/17/15 47.0 14.30 16.15
MSI 150117C00050000 C 01/17/15 50.0 11.80 12.85
MSI 150117C00052500 C 01/17/15 52.5 9.30 10.05
MSI 150117C00055000 C 01/17/15 55.0 7.25 7.80
MSI 150117C00057500 C 01/17/15 57.5 5.35 5.75
MSI 150117C00060000 C 01/17/15 60.0 3.65 4.00
MSI 150117C00062500 C 01/17/15 62.5 2.41 2.58
MSI 150117C00065000 C 01/17/15 65.0 1.51 1.61
MSI 150117C00067500 C 01/17/15 67.5 0.85 1.08
MSI 150117C00070000 C 01/17/15 70.0 0.54 0.73
MSI 150117C00072500 C 01/17/15 72.5 0.31 0.52
MSI 150117C00075000 C 01/17/15 75.0 0.19 0.39
MSI 150117C00077500 C 01/17/15 77.5 0.12 0.33
MSI 150117C00080000 C 01/17/15 80.0 0.07 0.29
MSI 150117C00085000 C 01/17/15 85.0 0.03 0.25
MSI 150117C00090000 C 01/17/15 90.0 0.02 0.22
MSI 150117P00025000 P 01/17/15 25.0 0.00 0.04
MSI 150117P00030000 P 01/17/15 30.0 0.00 0.06
MSI 150117P00035000 P 01/17/15 35.0 0.01 0.12
MSI 150117P00040000 P 01/17/15 40.0 0.01 0.18
MSI 150117P00043000 P 01/17/15 43.0 0.03 0.20
MSI 150117P00045000 P 01/17/15 45.0 0.05 0.22
MSI 150117P00047000 P 01/17/15 47.0 0.07 0.25
MSI 150117P00050000 P 01/17/15 50.0 0.15 0.33
MSI 150117P00052500 P 01/17/15 52.5 0.29 0.50
MSI 150117P00055000 P 01/17/15 55.0 0.58 0.72
MSI 150117P00057500 P 01/17/15 57.5 1.11 1.27
MSI 150117P00060000 P 01/17/15 60.0 1.89 2.01
MSI 150117P00062500 P 01/17/15 62.5 3.00 3.20
MSI 150117P00065000 P 01/17/15 65.0 4.60 4.80
MSI 150117P00067500 P 01/17/15 67.5 6.50 6.85
MSI 150117P00070000 P 01/17/15 70.0 8.35 9.30
MSI 150117P00072500 P 01/17/15 72.5 10.90 11.55
MSI 150117P00075000 P 01/17/15 75.0 13.00 14.10
MSI 150117P00077500 P 01/17/15 77.5 15.60 16.60
MSI 150117P00080000 P 01/17/15 80.0 17.80 19.35
MSI 150117P00085000 P 01/17/15 85.0 22.65 24.35
MSI 150117P00090000 P 01/17/15 90.0 27.65 30.35
MSI 150417C00035000 C 04/17/15 35.0 24.75 28.90
MSI 150417C00040000 C 04/17/15 40.0 21.15 23.00
MSI 150417C00045000 C 04/17/15 45.0 14.90 19.05
MSI 150417C00050000 C 04/17/15 50.0 12.10 12.70
MSI 150417C00052500 C 04/17/15 52.5 9.80 10.40
MSI 150417C00055000 C 04/17/15 55.0 7.75 8.40
MSI 150417C00057500 C 04/17/15 57.5 5.95 6.45
MSI 150417C00060000 C 04/17/15 60.0 4.50 4.70
MSI 150417C00062500 C 04/17/15 62.5 3.05 3.35
MSI 150417C00065000 C 04/17/15 65.0 2.13 2.35
MSI 150417C00067500 C 04/17/15 67.5 1.44 1.72
MSI 150417C00070000 C 04/17/15 70.0 0.97 1.22
MSI 150417C00075000 C 04/17/15 75.0 0.42 0.64
MSI 150417C00080000 C 04/17/15 80.0 0.09 0.38
MSI 150417C00085000 C 04/17/15 85.0 0.03 0.25
MSI 150417P00035000 P 04/17/15 35.0 0.02 0.22
MSI 150417P00040000 P 04/17/15 40.0 0.06 0.28
MSI 150417P00045000 P 04/17/15 45.0 0.17 0.50
MSI 150417P00050000 P 04/17/15 50.0 0.48 0.74
MSI 150417P00052500 P 04/17/15 52.5 0.81 1.02
MSI 150417P00055000 P 04/17/15 55.0 1.28 1.53
MSI 150417P00057500 P 04/17/15 57.5 1.96 2.15
MSI 150417P00060000 P 04/17/15 60.0 2.87 3.10
MSI 150417P00062500 P 04/17/15 62.5 4.05 4.40
MSI 150417P00065000 P 04/17/15 65.0 5.50 5.80
MSI 150417P00067500 P 04/17/15 67.5 7.30 7.70
MSI 150417P00070000 P 04/17/15 70.0 9.30 9.85
MSI 150417P00075000 P 04/17/15 75.0 13.70 14.35
MSI 150417P00080000 P 04/17/15 80.0 18.45 19.50
MSI 150417P00085000 P 04/17/15 85.0 23.20 25.85
MSI 160115C00030000 C 01/15/16 30.0 29.65 34.15
MSI 160115C00035000 C 01/15/16 35.0 26.55 27.45
MSI 160115C00040000 C 01/15/16 40.0 21.65 22.50
MSI 160115C00045000 C 01/15/16 45.0 16.95 17.80
MSI 160115C00050000 C 01/15/16 50.0 12.45 13.45
MSI 160115C00052500 C 01/15/16 52.5 10.45 11.50
MSI 160115C00055000 C 01/15/16 55.0 8.95 9.45
MSI 160115C00057500 C 01/15/16 57.5 7.35 7.85
MSI 160115C00060000 C 01/15/16 60.0 5.90 6.40
MSI 160115C00062500 C 01/15/16 62.5 4.65 5.20
MSI 160115C00065000 C 01/15/16 65.0 3.60 4.15
MSI 160115C00067500 C 01/15/16 67.5 2.75 3.30
MSI 160115C00070000 C 01/15/16 70.0 2.11 2.64
MSI 160115C00072500 C 01/15/16 72.5 1.65 2.07
MSI 160115C00075000 C 01/15/16 75.0 1.05 1.64
MSI 160115C00077500 C 01/15/16 77.5 0.88 1.27
MSI 160115C00080000 C 01/15/16 80.0 0.69 1.04
MSI 160115C00085000 C 01/15/16 85.0 0.34 0.66
MSI 160115C00090000 C 01/15/16 90.0 0.15 0.44
MSI 160115C00095000 C 01/15/16 95.0 0.07 0.30
MSI 160115C00100000 C 01/15/16 100.0 0.03 0.23
MSI 160115P00030000 P 01/15/16 30.0 0.08 0.32
MSI 160115P00035000 P 01/15/16 35.0 0.20 0.51
MSI 160115P00040000 P 01/15/16 40.0 0.42 0.80
MSI 160115P00045000 P 01/15/16 45.0 0.84 1.14
MSI 160115P00050000 P 01/15/16 50.0 1.63 2.08
MSI 160115P00052500 P 01/15/16 52.5 2.21 2.75
MSI 160115P00055000 P 01/15/16 55.0 2.93 3.50
MSI 160115P00057500 P 01/15/16 57.5 3.85 4.40
MSI 160115P00060000 P 01/15/16 60.0 4.95 5.50
MSI 160115P00062500 P 01/15/16 62.5 6.35 6.80
MSI 160115P00065000 P 01/15/16 65.0 7.70 8.25
MSI 160115P00067500 P 01/15/16 67.5 9.35 9.90
MSI 160115P00070000 P 01/15/16 70.0 11.15 11.70
MSI 160115P00072500 P 01/15/16 72.5 13.10 13.60
MSI 160115P00075000 P 01/15/16 75.0 14.85 16.10
MSI 160115P00077500 P 01/15/16 77.5 17.00 18.25
MSI 160115P00080000 P 01/15/16 80.0 19.25 20.50
MSI 160115P00085000 P 01/15/16 85.0 23.90 25.75
MSI 160115P00090000 P 01/15/16 90.0 27.05 31.60
MSI 160115P00095000 P 01/15/16 95.0 33.55 35.25
MSI 160115P00100000 P 01/15/16 100.0 37.40 40.60
MSI 170120C00035000 C 01/20/17 35.0 24.70 29.20
MSI 170120C00040000 C 01/20/17 40.0 21.45 23.30
MSI 170120C00045000 C 01/20/17 45.0 16.95 18.50
MSI 170120C00050000 C 01/20/17 50.0 13.05 14.60
MSI 170120C00052500 C 01/20/17 52.5 11.45 12.90
MSI 170120C00055000 C 01/20/17 55.0 9.65 11.20
MSI 170120C00057500 C 01/20/17 57.5 8.65 9.65
MSI 170120C00060000 C 01/20/17 60.0 7.35 8.35
MSI 170120C00062500 C 01/20/17 62.5 6.40 7.20
MSI 170120C00065000 C 01/20/17 65.0 5.20 6.20
MSI 170120C00067500 C 01/20/17 67.5 4.45 5.25
MSI 170120C00070000 C 01/20/17 70.0 3.70 4.50
MSI 170120C00075000 C 01/20/17 75.0 2.50 3.30
MSI 170120C00080000 C 01/20/17 80.0 1.65 2.56
MSI 170120C00085000 C 01/20/17 85.0 1.19 1.87
MSI 170120C00090000 C 01/20/17 90.0 0.70 1.37
MSI 170120P00035000 P 01/20/17 35.0 0.47 0.97
MSI 170120P00040000 P 01/20/17 40.0 0.81 1.81
MSI 170120P00045000 P 01/20/17 45.0 1.75 2.51
MSI 170120P00050000 P 01/20/17 50.0 2.75 3.90
MSI 170120P00052500 P 01/20/17 52.5 3.55 4.50
MSI 170120P00055000 P 01/20/17 55.0 4.45 5.60
MSI 170120P00057500 P 01/20/17 57.5 5.55 6.70
MSI 170120P00060000 P 01/20/17 60.0 6.60 7.95
MSI 170120P00062500 P 01/20/17 62.5 8.40 9.15
MSI 170120P00065000 P 01/20/17 65.0 9.30 10.75
MSI 170120P00067500 P 01/20/17 67.5 10.70 12.40
MSI 170120P00070000 P 01/20/17 70.0 12.35 14.15
MSI 170120P00075000 P 01/20/17 75.0 15.95 17.85
MSI 170120P00080000 P 01/20/17 80.0 20.05 22.85
MSI 170120P00085000 P 01/20/17 85.0 24.35 26.15
MSI 170120P00090000 P 01/20/17 90.0 28.95 32.15

OPRA data is delayed 15 minutes.