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 Oct 31 2014 10:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 141122C00050000 C 11/22/14 50.0 14.05 15.60
MSI 141122C00052500 C 11/22/14 52.5 11.60 13.10
MSI 141122C00055000 C 11/22/14 55.0 9.45 10.40
MSI 141122C00057500 C 11/22/14 57.5 7.10 8.00
MSI 141122C00060000 C 11/22/14 60.0 5.30 5.65
MSI 141122C00062500 C 11/22/14 62.5 3.40 3.60
MSI 141122C00065000 C 11/22/14 65.0 1.76 2.07
MSI 141122C00067500 C 11/22/14 67.5 0.76 1.15
MSI 141122C00070000 C 11/22/14 70.0 0.36 0.60
MSI 141122C00072500 C 11/22/14 72.5 0.12 0.33
MSI 141122C00075000 C 11/22/14 75.0 0.04 0.25
MSI 141122C00080000 C 11/22/14 80.0 0.00 0.22
MSI 141122P00050000 P 11/22/14 50.0 0.00 0.25
MSI 141122P00052500 P 11/22/14 52.5 0.02 0.27
MSI 141122P00055000 P 11/22/14 55.0 0.09 0.33
MSI 141122P00057500 P 11/22/14 57.5 0.25 0.49
MSI 141122P00060000 P 11/22/14 60.0 0.50 0.81
MSI 141122P00062500 P 11/22/14 62.5 1.08 1.32
MSI 141122P00065000 P 11/22/14 65.0 2.04 2.29
MSI 141122P00067500 P 11/22/14 67.5 3.55 3.85
MSI 141122P00070000 P 11/22/14 70.0 5.50 6.25
MSI 141122P00072500 P 11/22/14 72.5 7.70 8.50
MSI 141122P00075000 P 11/22/14 75.0 9.90 11.65
MSI 141122P00080000 P 11/22/14 80.0 14.75 16.15
MSI 141220C00050000 C 12/20/14 50.0 14.05 15.60
MSI 141220C00052500 C 12/20/14 52.5 11.65 13.15
MSI 141220C00055000 C 12/20/14 55.0 9.55 10.90
MSI 141220C00057500 C 12/20/14 57.5 7.25 8.00
MSI 141220C00060000 C 12/20/14 60.0 5.50 5.80
MSI 141220C00062500 C 12/20/14 62.5 3.60 3.90
MSI 141220C00065000 C 12/20/14 65.0 2.10 2.42
MSI 141220C00067500 C 12/20/14 67.5 1.08 1.43
MSI 141220C00070000 C 12/20/14 70.0 0.51 0.81
MSI 141220C00075000 C 12/20/14 75.0 0.11 0.30
MSI 141220P00050000 P 12/20/14 50.0 0.04 0.28
MSI 141220P00052500 P 12/20/14 52.5 0.11 0.35
MSI 141220P00055000 P 12/20/14 55.0 0.24 0.48
MSI 141220P00057500 P 12/20/14 57.5 0.49 0.81
MSI 141220P00060000 P 12/20/14 60.0 0.84 1.19
MSI 141220P00062500 P 12/20/14 62.5 1.50 1.73
MSI 141220P00065000 P 12/20/14 65.0 2.57 2.91
MSI 141220P00067500 P 12/20/14 67.5 4.10 4.55
MSI 141220P00070000 P 12/20/14 70.0 6.00 6.75
MSI 141220P00075000 P 12/20/14 75.0 10.20 11.60
MSI 150117C00025000 C 01/17/15 25.0 38.15 41.40
MSI 150117C00030000 C 01/17/15 30.0 33.15 36.45
MSI 150117C00035000 C 01/17/15 35.0 28.15 31.45
MSI 150117C00040000 C 01/17/15 40.0 23.15 26.45
MSI 150117C00043000 C 01/17/15 43.0 20.75 23.45
MSI 150117C00045000 C 01/17/15 45.0 19.05 21.50
MSI 150117C00047000 C 01/17/15 47.0 17.05 19.50
MSI 150117C00050000 C 01/17/15 50.0 14.10 16.55
MSI 150117C00052500 C 01/17/15 52.5 11.70 14.15
MSI 150117C00055000 C 01/17/15 55.0 9.60 11.65
MSI 150117C00057500 C 01/17/15 57.5 7.70 8.25
MSI 150117C00060000 C 01/17/15 60.0 5.55 6.05
MSI 150117C00062500 C 01/17/15 62.5 4.10 4.15
MSI 150117C00065000 C 01/17/15 65.0 2.68 2.83
MSI 150117C00067500 C 01/17/15 67.5 1.33 1.81
MSI 150117C00070000 C 01/17/15 70.0 0.99 1.12
MSI 150117C00072500 C 01/17/15 72.5 0.45 0.66
MSI 150117C00075000 C 01/17/15 75.0 0.15 0.46
MSI 150117C00077500 C 01/17/15 77.5 0.06 0.32
MSI 150117C00080000 C 01/17/15 80.0 0.02 0.29
MSI 150117C00085000 C 01/17/15 85.0 0.00 0.24
MSI 150117C00090000 C 01/17/15 90.0 0.00 0.24
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 0.00 0.13
MSI 150117P00040000 P 01/17/15 40.0 0.00 0.25
MSI 150117P00043000 P 01/17/15 43.0 0.00 0.25
MSI 150117P00045000 P 01/17/15 45.0 0.00 0.28
MSI 150117P00047000 P 01/17/15 47.0 0.03 0.29
MSI 150117P00050000 P 01/17/15 50.0 0.11 0.35
MSI 150117P00052500 P 01/17/15 52.5 0.24 0.48
MSI 150117P00055000 P 01/17/15 55.0 0.38 0.62
MSI 150117P00057500 P 01/17/15 57.5 0.75 0.96
MSI 150117P00060000 P 01/17/15 60.0 1.28 1.48
MSI 150117P00062500 P 01/17/15 62.5 2.00 2.17
MSI 150117P00065000 P 01/17/15 65.0 3.10 3.30
MSI 150117P00067500 P 01/17/15 67.5 4.35 4.90
MSI 150117P00070000 P 01/17/15 70.0 6.30 6.90
MSI 150117P00072500 P 01/17/15 72.5 8.35 9.20
MSI 150117P00075000 P 01/17/15 75.0 10.20 11.65
MSI 150117P00077500 P 01/17/15 77.5 12.60 14.10
MSI 150117P00080000 P 01/17/15 80.0 14.90 17.20
MSI 150117P00085000 P 01/17/15 85.0 19.50 22.20
MSI 150117P00090000 P 01/17/15 90.0 24.35 27.20
MSI 150417C00035000 C 04/17/15 35.0 28.15 31.85
MSI 150417C00040000 C 04/17/15 40.0 23.20 26.20
MSI 150417C00045000 C 04/17/15 45.0 18.45 21.45
MSI 150417C00050000 C 04/17/15 50.0 14.15 16.25
MSI 150417C00052500 C 04/17/15 52.5 11.30 13.85
MSI 150417C00055000 C 04/17/15 55.0 9.95 12.40
MSI 150417C00057500 C 04/17/15 57.5 8.20 8.70
MSI 150417C00060000 C 04/17/15 60.0 6.20 6.80
MSI 150417C00062500 C 04/17/15 62.5 4.85 5.10
MSI 150417C00065000 C 04/17/15 65.0 3.25 3.75
MSI 150417C00067500 C 04/17/15 67.5 2.19 2.69
MSI 150417C00070000 C 04/17/15 70.0 1.49 1.85
MSI 150417C00072500 C 04/17/15 72.5 0.93 1.31
MSI 150417C00075000 C 04/17/15 75.0 0.55 0.90
MSI 150417C00080000 C 04/17/15 80.0 0.25 0.50
MSI 150417C00085000 C 04/17/15 85.0 0.07 0.32
MSI 150417P00035000 P 04/17/15 35.0 0.00 0.26
MSI 150417P00040000 P 04/17/15 40.0 0.00 0.31
MSI 150417P00045000 P 04/17/15 45.0 0.08 0.43
MSI 150417P00050000 P 04/17/15 50.0 0.36 0.65
MSI 150417P00052500 P 04/17/15 52.5 0.53 0.93
MSI 150417P00055000 P 04/17/15 55.0 0.97 1.35
MSI 150417P00057500 P 04/17/15 57.5 1.44 1.81
MSI 150417P00060000 P 04/17/15 60.0 2.08 2.48
MSI 150417P00062500 P 04/17/15 62.5 2.95 3.50
MSI 150417P00065000 P 04/17/15 65.0 4.10 4.70
MSI 150417P00067500 P 04/17/15 67.5 5.40 6.20
MSI 150417P00070000 P 04/17/15 70.0 7.25 7.80
MSI 150417P00072500 P 04/17/15 72.5 8.95 9.65
MSI 150417P00075000 P 04/17/15 75.0 10.80 12.40
MSI 150417P00080000 P 04/17/15 80.0 15.05 18.05
MSI 150417P00085000 P 04/17/15 85.0 19.80 22.20
MSI 160115C00030000 C 01/15/16 30.0 32.35 37.00
MSI 160115C00035000 C 01/15/16 35.0 27.30 32.00
MSI 160115C00040000 C 01/15/16 40.0 22.50 27.05
MSI 160115C00045000 C 01/15/16 45.0 17.80 22.10
MSI 160115C00050000 C 01/15/16 50.0 14.45 16.85
MSI 160115C00052500 C 01/15/16 52.5 12.40 14.35
MSI 160115C00055000 C 01/15/16 55.0 11.05 12.05
MSI 160115C00057500 C 01/15/16 57.5 9.20 10.15
MSI 160115C00060000 C 01/15/16 60.0 7.65 8.45
MSI 160115C00062500 C 01/15/16 62.5 6.20 7.25
MSI 160115C00065000 C 01/15/16 65.0 4.90 6.00
MSI 160115C00067500 C 01/15/16 67.5 3.85 4.75
MSI 160115C00070000 C 01/15/16 70.0 2.95 4.00
MSI 160115C00072500 C 01/15/16 72.5 2.23 3.25
MSI 160115C00075000 C 01/15/16 75.0 1.68 2.54
MSI 160115C00077500 C 01/15/16 77.5 1.32 2.07
MSI 160115C00080000 C 01/15/16 80.0 0.98 1.70
MSI 160115C00085000 C 01/15/16 85.0 0.44 1.12
MSI 160115C00090000 C 01/15/16 90.0 0.21 0.76
MSI 160115C00095000 C 01/15/16 95.0 0.10 0.53
MSI 160115C00100000 C 01/15/16 100.0 0.04 0.39
MSI 160115P00030000 P 01/15/16 30.0 0.01 0.37
MSI 160115P00035000 P 01/15/16 35.0 0.12 0.56
MSI 160115P00040000 P 01/15/16 40.0 0.29 0.82
MSI 160115P00045000 P 01/15/16 45.0 0.63 1.26
MSI 160115P00050000 P 01/15/16 50.0 1.26 1.99
MSI 160115P00052500 P 01/15/16 52.5 1.72 2.51
MSI 160115P00055000 P 01/15/16 55.0 2.31 3.15
MSI 160115P00057500 P 01/15/16 57.5 3.05 3.95
MSI 160115P00060000 P 01/15/16 60.0 3.95 4.90
MSI 160115P00062500 P 01/15/16 62.5 5.05 6.00
MSI 160115P00065000 P 01/15/16 65.0 6.30 7.30
MSI 160115P00067500 P 01/15/16 67.5 7.65 8.80
MSI 160115P00070000 P 01/15/16 70.0 9.25 10.45
MSI 160115P00072500 P 01/15/16 72.5 11.00 12.15
MSI 160115P00075000 P 01/15/16 75.0 12.90 14.10
MSI 160115P00077500 P 01/15/16 77.5 14.80 16.60
MSI 160115P00080000 P 01/15/16 80.0 16.30 18.75
MSI 160115P00085000 P 01/15/16 85.0 20.90 23.25
MSI 160115P00090000 P 01/15/16 90.0 24.60 29.15
MSI 160115P00095000 P 01/15/16 95.0 29.50 34.00
MSI 160115P00100000 P 01/15/16 100.0 34.35 38.90
MSI 170120C00035000 C 01/20/17 35.0 27.40 31.90
MSI 170120C00040000 C 01/20/17 40.0 22.50 27.00
MSI 170120C00045000 C 01/20/17 45.0 18.50 22.05
MSI 170120C00050000 C 01/20/17 50.0 14.85 17.60
MSI 170120C00052500 C 01/20/17 52.5 13.20 15.75
MSI 170120C00055000 C 01/20/17 55.0 11.65 14.05
MSI 170120C00057500 C 01/20/17 57.5 10.00 11.95
MSI 170120C00060000 C 01/20/17 60.0 8.60 10.50
MSI 170120C00062500 C 01/20/17 62.5 7.30 9.20
MSI 170120C00065000 C 01/20/17 65.0 6.20 8.05
MSI 170120C00067500 C 01/20/17 67.5 5.30 7.05
MSI 170120C00070000 C 01/20/17 70.0 4.60 5.90
MSI 170120C00072500 C 01/20/17 72.5 3.55 5.15
MSI 170120C00075000 C 01/20/17 75.0 2.81 4.40
MSI 170120C00080000 C 01/20/17 80.0 2.16 3.60
MSI 170120C00085000 C 01/20/17 85.0 1.25 2.57
MSI 170120C00090000 C 01/20/17 90.0 0.97 1.70
MSI 170120P00035000 P 01/20/17 35.0 0.26 1.15
MSI 170120P00040000 P 01/20/17 40.0 0.73 1.72
MSI 170120P00045000 P 01/20/17 45.0 1.70 2.41
MSI 170120P00050000 P 01/20/17 50.0 2.64 3.85
MSI 170120P00052500 P 01/20/17 52.5 2.99 4.50
MSI 170120P00055000 P 01/20/17 55.0 3.80 5.35
MSI 170120P00057500 P 01/20/17 57.5 5.00 6.30
MSI 170120P00060000 P 01/20/17 60.0 5.60 7.55
MSI 170120P00062500 P 01/20/17 62.5 7.20 8.75
MSI 170120P00065000 P 01/20/17 65.0 8.10 10.05
MSI 170120P00067500 P 01/20/17 67.5 9.50 11.40
MSI 170120P00070000 P 01/20/17 70.0 11.20 13.40
MSI 170120P00072500 P 01/20/17 72.5 12.90 15.15
MSI 170120P00075000 P 01/20/17 75.0 14.70 16.95
MSI 170120P00080000 P 01/20/17 80.0 18.60 20.70
MSI 170120P00085000 P 01/20/17 85.0 21.60 25.35
MSI 170120P00090000 P 01/20/17 90.0 25.95 29.85

OPRA data is delayed 15 minutes.