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 (2014-06-20)Premium Content

Motorola Solutions Inc (MSI)
As of Jul 28 2014 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 140816C00050000 C 08/16/14 50.0 14.60 15.35
MSI 140816C00055000 C 08/16/14 55.0 9.55 10.35
MSI 140816C00057500 C 08/16/14 57.5 7.30 7.85
MSI 140816C00060000 C 08/16/14 60.0 4.95 5.45
MSI 140816C00062500 C 08/16/14 62.5 3.05 3.20
MSI 140816C00065000 C 08/16/14 65.0 1.37 1.41
MSI 140816C00067500 C 08/16/14 67.5 0.38 0.43
MSI 140816C00070000 C 08/16/14 70.0 0.07 0.15
MSI 140816C00072500 C 08/16/14 72.5 0.01 0.13
MSI 140816C00075000 C 08/16/14 75.0 0.00 0.09
MSI 140816C00080000 C 08/16/14 80.0 0.00 0.04
MSI 140816C00085000 C 08/16/14 85.0 0.00 0.03
MSI 140816P00050000 P 08/16/14 50.0 0.00 0.05
MSI 140816P00055000 P 08/16/14 55.0 0.01 0.12
MSI 140816P00057500 P 08/16/14 57.5 0.05 0.16
MSI 140816P00060000 P 08/16/14 60.0 0.16 0.26
MSI 140816P00062500 P 08/16/14 62.5 0.47 0.51
MSI 140816P00065000 P 08/16/14 65.0 1.24 1.28
MSI 140816P00067500 P 08/16/14 67.5 2.75 2.96
MSI 140816P00070000 P 08/16/14 70.0 4.85 5.40
MSI 140816P00072500 P 08/16/14 72.5 7.30 7.85
MSI 140816P00075000 P 08/16/14 75.0 9.75 10.35
MSI 140816P00080000 P 08/16/14 80.0 13.50 15.65
MSI 140816P00085000 P 08/16/14 85.0 18.30 21.30
MSI 140920C00050000 C 09/20/14 50.0 14.65 15.40
MSI 140920C00055000 C 09/20/14 55.0 9.75 10.50
MSI 140920C00057500 C 09/20/14 57.5 7.40 7.95
MSI 140920C00060000 C 09/20/14 60.0 5.35 5.60
MSI 140920C00062500 C 09/20/14 62.5 3.20 3.50
MSI 140920C00065000 C 09/20/14 65.0 1.72 1.78
MSI 140920C00067500 C 09/20/14 67.5 0.73 0.77
MSI 140920C00070000 C 09/20/14 70.0 0.21 0.35
MSI 140920C00072500 C 09/20/14 72.5 0.06 0.18
MSI 140920C00075000 C 09/20/14 75.0 0.01 0.10
MSI 140920C00080000 C 09/20/14 80.0 0.00 0.05
MSI 140920P00050000 P 09/20/14 50.0 0.02 0.10
MSI 140920P00055000 P 09/20/14 55.0 0.08 0.20
MSI 140920P00057500 P 09/20/14 57.5 0.17 0.31
MSI 140920P00060000 P 09/20/14 60.0 0.42 0.53
MSI 140920P00062500 P 09/20/14 62.5 0.88 0.94
MSI 140920P00065000 P 09/20/14 65.0 1.80 1.87
MSI 140920P00067500 P 09/20/14 67.5 3.30 3.55
MSI 140920P00070000 P 09/20/14 70.0 5.35 5.60
MSI 140920P00072500 P 09/20/14 72.5 7.65 8.05
MSI 140920P00075000 P 09/20/14 75.0 10.05 10.55
MSI 140920P00080000 P 09/20/14 80.0 15.00 15.55
MSI 141018C00050000 C 10/18/14 50.0 14.65 15.35
MSI 141018C00052500 C 10/18/14 52.5 12.20 12.90
MSI 141018C00055000 C 10/18/14 55.0 9.65 10.55
MSI 141018C00057500 C 10/18/14 57.5 7.45 8.00
MSI 141018C00060000 C 10/18/14 60.0 5.55 5.70
MSI 141018C00062500 C 10/18/14 62.5 3.55 3.70
MSI 141018C00065000 C 10/18/14 65.0 1.92 2.09
MSI 141018C00067500 C 10/18/14 67.5 0.94 1.04
MSI 141018C00070000 C 10/18/14 70.0 0.36 0.50
MSI 141018C00072500 C 10/18/14 72.5 0.14 0.28
MSI 141018C00075000 C 10/18/14 75.0 0.05 0.17
MSI 141018C00077500 C 10/18/14 77.5 0.01 0.10
MSI 141018C00080000 C 10/18/14 80.0 0.00 0.08
MSI 141018P00050000 P 10/18/14 50.0 0.05 0.15
MSI 141018P00052500 P 10/18/14 52.5 0.07 0.21
MSI 141018P00055000 P 10/18/14 55.0 0.14 0.30
MSI 141018P00057500 P 10/18/14 57.5 0.29 0.44
MSI 141018P00060000 P 10/18/14 60.0 0.63 0.70
MSI 141018P00062500 P 10/18/14 62.5 1.18 1.29
MSI 141018P00065000 P 10/18/14 65.0 2.13 2.30
MSI 141018P00067500 P 10/18/14 67.5 3.60 3.85
MSI 141018P00070000 P 10/18/14 70.0 5.55 5.80
MSI 141018P00072500 P 10/18/14 72.5 7.75 8.35
MSI 141018P00075000 P 10/18/14 75.0 10.05 10.95
MSI 141018P00077500 P 10/18/14 77.5 12.60 13.25
MSI 141018P00080000 P 10/18/14 80.0 15.00 15.80
MSI 150117C00025000 C 01/17/15 25.0 38.30 41.55
MSI 150117C00030000 C 01/17/15 30.0 33.40 36.55
MSI 150117C00035000 C 01/17/15 35.0 28.25 31.60
MSI 150117C00040000 C 01/17/15 40.0 24.50 25.45
MSI 150117C00043000 C 01/17/15 43.0 21.00 22.70
MSI 150117C00045000 C 01/17/15 45.0 19.35 20.35
MSI 150117C00047000 C 01/17/15 47.0 17.65 18.40
MSI 150117C00050000 C 01/17/15 50.0 14.70 15.70
MSI 150117C00052500 C 01/17/15 52.5 12.30 13.00
MSI 150117C00055000 C 01/17/15 55.0 9.95 10.65
MSI 150117C00057500 C 01/17/15 57.5 8.10 8.40
MSI 150117C00060000 C 01/17/15 60.0 6.10 6.40
MSI 150117C00062500 C 01/17/15 62.5 4.35 4.60
MSI 150117C00065000 C 01/17/15 65.0 2.99 3.10
MSI 150117C00067500 C 01/17/15 67.5 1.91 2.00
MSI 150117C00070000 C 01/17/15 70.0 1.10 1.28
MSI 150117C00072500 C 01/17/15 72.5 0.66 0.84
MSI 150117C00075000 C 01/17/15 75.0 0.36 0.55
MSI 150117C00077500 C 01/17/15 77.5 0.19 0.38
MSI 150117C00080000 C 01/17/15 80.0 0.09 0.25
MSI 150117C00085000 C 01/17/15 85.0 0.03 0.13
MSI 150117C00090000 C 01/17/15 90.0 0.01 0.07
MSI 150117P00025000 P 01/17/15 25.0 0.00 0.04
MSI 150117P00030000 P 01/17/15 30.0 0.00 0.05
MSI 150117P00035000 P 01/17/15 35.0 0.02 0.08
MSI 150117P00040000 P 01/17/15 40.0 0.04 0.14
MSI 150117P00043000 P 01/17/15 43.0 0.06 0.21
MSI 150117P00045000 P 01/17/15 45.0 0.10 0.25
MSI 150117P00047000 P 01/17/15 47.0 0.12 0.30
MSI 150117P00050000 P 01/17/15 50.0 0.23 0.41
MSI 150117P00052500 P 01/17/15 52.5 0.36 0.52
MSI 150117P00055000 P 01/17/15 55.0 0.57 0.75
MSI 150117P00057500 P 01/17/15 57.5 0.94 1.07
MSI 150117P00060000 P 01/17/15 60.0 1.50 1.64
MSI 150117P00062500 P 01/17/15 62.5 2.29 2.36
MSI 150117P00065000 P 01/17/15 65.0 3.30 3.50
MSI 150117P00067500 P 01/17/15 67.5 4.75 4.90
MSI 150117P00070000 P 01/17/15 70.0 6.50 6.80
MSI 150117P00072500 P 01/17/15 72.5 8.55 8.85
MSI 150117P00075000 P 01/17/15 75.0 10.70 11.40
MSI 150117P00077500 P 01/17/15 77.5 13.00 13.80
MSI 150117P00080000 P 01/17/15 80.0 15.25 16.20
MSI 150117P00085000 P 01/17/15 85.0 20.20 21.20
MSI 150117P00090000 P 01/17/15 90.0 24.90 26.40
MSI 160115C00030000 C 01/15/16 30.0 32.70 37.35
MSI 160115C00035000 C 01/15/16 35.0 27.70 32.00
MSI 160115C00040000 C 01/15/16 40.0 23.95 25.95
MSI 160115C00045000 C 01/15/16 45.0 18.80 20.55
MSI 160115C00050000 C 01/15/16 50.0 15.45 15.85
MSI 160115C00052500 C 01/15/16 52.5 13.35 13.70
MSI 160115C00055000 C 01/15/16 55.0 11.35 11.80
MSI 160115C00057500 C 01/15/16 57.5 9.55 10.05
MSI 160115C00060000 C 01/15/16 60.0 7.90 8.45
MSI 160115C00062500 C 01/15/16 62.5 6.50 7.00
MSI 160115C00065000 C 01/15/16 65.0 5.20 5.55
MSI 160115C00067500 C 01/15/16 67.5 4.10 4.70
MSI 160115C00070000 C 01/15/16 70.0 3.20 3.75
MSI 160115C00072500 C 01/15/16 72.5 2.42 3.00
MSI 160115C00075000 C 01/15/16 75.0 1.82 2.32
MSI 160115C00077500 C 01/15/16 77.5 1.34 1.81
MSI 160115C00080000 C 01/15/16 80.0 1.00 1.43
MSI 160115C00085000 C 01/15/16 85.0 0.53 0.93
MSI 160115C00090000 C 01/15/16 90.0 0.28 0.59
MSI 160115C00095000 C 01/15/16 95.0 0.15 0.38
MSI 160115C00100000 C 01/15/16 100.0 0.08 0.27
MSI 160115P00030000 P 01/15/16 30.0 0.10 0.26
MSI 160115P00035000 P 01/15/16 35.0 0.19 0.44
MSI 160115P00040000 P 01/15/16 40.0 0.39 0.71
MSI 160115P00045000 P 01/15/16 45.0 0.75 1.11
MSI 160115P00050000 P 01/15/16 50.0 1.40 1.79
MSI 160115P00052500 P 01/15/16 52.5 1.90 2.30
MSI 160115P00055000 P 01/15/16 55.0 2.46 2.94
MSI 160115P00057500 P 01/15/16 57.5 3.25 3.75
MSI 160115P00060000 P 01/15/16 60.0 4.15 4.65
MSI 160115P00062500 P 01/15/16 62.5 5.20 5.75
MSI 160115P00065000 P 01/15/16 65.0 6.45 7.00
MSI 160115P00067500 P 01/15/16 67.5 7.85 8.45
MSI 160115P00070000 P 01/15/16 70.0 9.45 10.05
MSI 160115P00072500 P 01/15/16 72.5 11.20 11.80
MSI 160115P00075000 P 01/15/16 75.0 13.10 13.65
MSI 160115P00077500 P 01/15/16 77.5 15.10 15.65
MSI 160115P00080000 P 01/15/16 80.0 17.20 17.75
MSI 160115P00085000 P 01/15/16 85.0 21.30 22.95
MSI 160115P00090000 P 01/15/16 90.0 25.75 27.75
MSI 160115P00095000 P 01/15/16 95.0 30.55 33.15
MSI 160115P00100000 P 01/15/16 100.0 34.20 38.55

OPRA data is delayed 15 minutes.