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 (2015-06-19)Premium Content

Motorola Solutions Inc (MSI)
As of Aug 4 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 150821C00045000 C 08/21/15 45.0 14.30 15.65
MSI 150821C00050000 C 08/21/15 50.0 9.35 11.00
MSI 150821C00052500 C 08/21/15 52.5 6.90 8.20
MSI 150821C00055000 C 08/21/15 55.0 5.35 5.65
MSI 150821C00057500 C 08/21/15 57.5 3.20 3.55
MSI 150821C00060000 C 08/21/15 60.0 1.56 1.85
MSI 150821C00062500 C 08/21/15 62.5 0.63 0.82
MSI 150821C00065000 C 08/21/15 65.0 0.24 0.34
MSI 150821C00067500 C 08/21/15 67.5 0.04 0.25
MSI 150821C00070000 C 08/21/15 70.0 0.00 0.25
MSI 150821C00075000 C 08/21/15 75.0 0.00 0.25
MSI 150821C00080000 C 08/21/15 80.0 0.00 0.25
MSI 150821P00045000 P 08/21/15 45.0 0.00 0.07
MSI 150821P00050000 P 08/21/15 50.0 0.04 0.25
MSI 150821P00052500 P 08/21/15 52.5 0.10 0.25
MSI 150821P00055000 P 08/21/15 55.0 0.21 0.29
MSI 150821P00057500 P 08/21/15 57.5 0.50 0.61
MSI 150821P00060000 P 08/21/15 60.0 1.31 1.47
MSI 150821P00062500 P 08/21/15 62.5 2.82 3.15
MSI 150821P00065000 P 08/21/15 65.0 4.85 5.15
MSI 150821P00067500 P 08/21/15 67.5 7.05 7.80
MSI 150821P00070000 P 08/21/15 70.0 9.40 10.30
MSI 150821P00075000 P 08/21/15 75.0 14.35 15.30
MSI 150821P00080000 P 08/21/15 80.0 19.35 20.30
MSI 150918C00045000 C 09/18/15 45.0 14.95 15.55
MSI 150918C00050000 C 09/18/15 50.0 10.00 10.65
MSI 150918C00052500 C 09/18/15 52.5 7.55 8.50
MSI 150918C00055000 C 09/18/15 55.0 5.55 5.95
MSI 150918C00057500 C 09/18/15 57.5 3.50 3.85
MSI 150918C00060000 C 09/18/15 60.0 1.95 2.24
MSI 150918C00062500 C 09/18/15 62.5 0.98 1.16
MSI 150918C00065000 C 09/18/15 65.0 0.41 0.59
MSI 150918C00067500 C 09/18/15 67.5 0.18 0.27
MSI 150918C00070000 C 09/18/15 70.0 0.01 0.25
MSI 150918C00075000 C 09/18/15 75.0 0.00 0.17
MSI 150918C00080000 C 09/18/15 80.0 0.00 0.12
MSI 150918P00045000 P 09/18/15 45.0 0.04 0.24
MSI 150918P00050000 P 09/18/15 50.0 0.13 0.25
MSI 150918P00052500 P 09/18/15 52.5 0.22 0.37
MSI 150918P00055000 P 09/18/15 55.0 0.46 0.65
MSI 150918P00057500 P 09/18/15 57.5 0.96 1.14
MSI 150918P00060000 P 09/18/15 60.0 1.96 2.19
MSI 150918P00062500 P 09/18/15 62.5 3.40 3.75
MSI 150918P00065000 P 09/18/15 65.0 5.35 5.75
MSI 150918P00067500 P 09/18/15 67.5 7.60 8.20
MSI 150918P00070000 P 09/18/15 70.0 9.85 10.55
MSI 150918P00075000 P 09/18/15 75.0 14.85 15.45
MSI 150918P00080000 P 09/18/15 80.0 19.80 20.40
MSI 151016C00045000 C 10/16/15 45.0 15.00 15.60
MSI 151016C00050000 C 10/16/15 50.0 10.05 10.70
MSI 151016C00052500 C 10/16/15 52.5 7.90 8.30
MSI 151016C00055000 C 10/16/15 55.0 5.80 6.10
MSI 151016C00057500 C 10/16/15 57.5 3.90 4.15
MSI 151016C00060000 C 10/16/15 60.0 2.35 2.56
MSI 151016C00062500 C 10/16/15 62.5 1.31 1.48
MSI 151016C00065000 C 10/16/15 65.0 0.67 0.80
MSI 151016C00067500 C 10/16/15 67.5 0.29 0.46
MSI 151016C00070000 C 10/16/15 70.0 0.07 0.25
MSI 151016C00072500 C 10/16/15 72.5 0.00 0.22
MSI 151016C00075000 C 10/16/15 75.0 0.00 0.17
MSI 151016C00077500 C 10/16/15 77.5 0.00 0.13
MSI 151016C00080000 C 10/16/15 80.0 0.00 0.12
MSI 151016C00085000 C 10/16/15 85.0 0.00 0.09
MSI 151016C00090000 C 10/16/15 90.0 0.00 0.06
MSI 151016C00095000 C 10/16/15 95.0 0.00 0.04
MSI 151016C00100000 C 10/16/15 100.0 0.00 0.04
MSI 151016P00045000 P 10/16/15 45.0 0.08 0.25
MSI 151016P00050000 P 10/16/15 50.0 0.23 0.38
MSI 151016P00052500 P 10/16/15 52.5 0.42 0.59
MSI 151016P00055000 P 10/16/15 55.0 0.72 0.93
MSI 151016P00057500 P 10/16/15 57.5 1.30 1.54
MSI 151016P00060000 P 10/16/15 60.0 2.30 2.57
MSI 151016P00062500 P 10/16/15 62.5 3.75 4.05
MSI 151016P00065000 P 10/16/15 65.0 5.60 6.05
MSI 151016P00067500 P 10/16/15 67.5 7.70 8.20
MSI 151016P00070000 P 10/16/15 70.0 10.00 10.65
MSI 151016P00072500 P 10/16/15 72.5 12.35 13.00
MSI 151016P00075000 P 10/16/15 75.0 14.90 15.45
MSI 151016P00077500 P 10/16/15 77.5 17.40 17.95
MSI 151016P00080000 P 10/16/15 80.0 19.85 20.40
MSI 151016P00085000 P 10/16/15 85.0 24.70 26.30
MSI 151016P00090000 P 10/16/15 90.0 29.70 31.05
MSI 151016P00095000 P 10/16/15 95.0 34.70 36.30
MSI 151016P00100000 P 10/16/15 100.0 39.75 41.35
MSI 160115C00030000 C 01/15/16 30.0 28.70 30.95
MSI 160115C00035000 C 01/15/16 35.0 24.95 26.95
MSI 160115C00040000 C 01/15/16 40.0 20.00 22.05
MSI 160115C00045000 C 01/15/16 45.0 15.10 17.15
MSI 160115C00050000 C 01/15/16 50.0 10.55 11.05
MSI 160115C00052500 C 01/15/16 52.5 8.35 8.90
MSI 160115C00055000 C 01/15/16 55.0 6.60 6.90
MSI 160115C00057500 C 01/15/16 57.5 4.85 5.10
MSI 160115C00060000 C 01/15/16 60.0 3.50 3.70
MSI 160115C00062500 C 01/15/16 62.5 2.37 2.59
MSI 160115C00065000 C 01/15/16 65.0 1.63 1.75
MSI 160115C00067500 C 01/15/16 67.5 0.97 1.20
MSI 160115C00070000 C 01/15/16 70.0 0.55 0.78
MSI 160115C00072500 C 01/15/16 72.5 0.29 0.55
MSI 160115C00075000 C 01/15/16 75.0 0.12 0.35
MSI 160115C00077500 C 01/15/16 77.5 0.07 0.25
MSI 160115C00080000 C 01/15/16 80.0 0.01 0.25
MSI 160115C00085000 C 01/15/16 85.0 0.00 0.15
MSI 160115C00090000 C 01/15/16 90.0 0.00 0.12
MSI 160115C00095000 C 01/15/16 95.0 0.00 0.08
MSI 160115C00100000 C 01/15/16 100.0 0.00 0.06
MSI 160115P00030000 P 01/15/16 30.0 0.00 0.12
MSI 160115P00035000 P 01/15/16 35.0 0.04 0.23
MSI 160115P00040000 P 01/15/16 40.0 0.11 0.30
MSI 160115P00045000 P 01/15/16 45.0 0.29 0.52
MSI 160115P00050000 P 01/15/16 50.0 0.80 0.99
MSI 160115P00052500 P 01/15/16 52.5 1.15 1.34
MSI 160115P00055000 P 01/15/16 55.0 1.70 1.92
MSI 160115P00057500 P 01/15/16 57.5 2.56 2.77
MSI 160115P00060000 P 01/15/16 60.0 3.70 3.90
MSI 160115P00062500 P 01/15/16 62.5 5.05 5.30
MSI 160115P00065000 P 01/15/16 65.0 6.80 7.15
MSI 160115P00067500 P 01/15/16 67.5 8.70 9.05
MSI 160115P00070000 P 01/15/16 70.0 10.80 11.20
MSI 160115P00072500 P 01/15/16 72.5 12.95 13.50
MSI 160115P00075000 P 01/15/16 75.0 15.30 16.10
MSI 160115P00077500 P 01/15/16 77.5 17.60 18.50
MSI 160115P00080000 P 01/15/16 80.0 20.00 20.95
MSI 160115P00085000 P 01/15/16 85.0 24.95 25.80
MSI 160115P00090000 P 01/15/16 90.0 29.90 30.75
MSI 160115P00095000 P 01/15/16 95.0 34.75 36.80
MSI 160115P00100000 P 01/15/16 100.0 39.75 41.90
MSI 170120C00035000 C 01/20/17 35.0 24.70 26.20
MSI 170120C00040000 C 01/20/17 40.0 19.65 21.65
MSI 170120C00045000 C 01/20/17 45.0 15.60 16.35
MSI 170120C00050000 C 01/20/17 50.0 11.70 12.50
MSI 170120C00052500 C 01/20/17 52.5 9.95 10.75
MSI 170120C00055000 C 01/20/17 55.0 8.35 9.15
MSI 170120C00057500 C 01/20/17 57.5 6.95 7.70
MSI 170120C00060000 C 01/20/17 60.0 5.70 6.50
MSI 170120C00062500 C 01/20/17 62.5 4.90 5.40
MSI 170120C00065000 C 01/20/17 65.0 3.75 4.45
MSI 170120C00067500 C 01/20/17 67.5 3.00 3.65
MSI 170120C00070000 C 01/20/17 70.0 2.37 2.95
MSI 170120C00072500 C 01/20/17 72.5 1.88 2.44
MSI 170120C00075000 C 01/20/17 75.0 1.42 2.03
MSI 170120C00077500 C 01/20/17 77.5 1.09 1.70
MSI 170120C00080000 C 01/20/17 80.0 0.79 1.32
MSI 170120C00085000 C 01/20/17 85.0 0.36 0.91
MSI 170120C00090000 C 01/20/17 90.0 0.13 0.58
MSI 170120C00095000 C 01/20/17 95.0 0.00 0.39
MSI 170120C00100000 C 01/20/17 100.0 0.00 0.27
MSI 170120P00035000 P 01/20/17 35.0 0.45 0.88
MSI 170120P00040000 P 01/20/17 40.0 0.87 1.38
MSI 170120P00045000 P 01/20/17 45.0 1.55 2.13
MSI 170120P00050000 P 01/20/17 50.0 2.69 3.30
MSI 170120P00052500 P 01/20/17 52.5 3.50 4.10
MSI 170120P00055000 P 01/20/17 55.0 4.45 5.05
MSI 170120P00057500 P 01/20/17 57.5 5.55 6.15
MSI 170120P00060000 P 01/20/17 60.0 6.85 7.45
MSI 170120P00062500 P 01/20/17 62.5 8.20 8.90
MSI 170120P00065000 P 01/20/17 65.0 9.80 10.50
MSI 170120P00067500 P 01/20/17 67.5 11.45 12.30
MSI 170120P00070000 P 01/20/17 70.0 13.25 14.25
MSI 170120P00072500 P 01/20/17 72.5 15.25 16.10
MSI 170120P00075000 P 01/20/17 75.0 17.20 18.05
MSI 170120P00077500 P 01/20/17 77.5 19.25 20.20
MSI 170120P00080000 P 01/20/17 80.0 21.55 22.35
MSI 170120P00085000 P 01/20/17 85.0 25.50 27.80
MSI 170120P00090000 P 01/20/17 90.0 30.25 32.50
MSI 170120P00095000 P 01/20/17 95.0 35.15 37.20
MSI 170120P00100000 P 01/20/17 100.0 39.35 42.05

OPRA data is delayed 15 minutes.