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 24 2014 11:08AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 140517C00050000 C 05/17/14 50.0 12.85 13.85
MSI 140517C00055000 C 05/17/14 55.0 8.10 8.75
MSI 140517C00057500 C 05/17/14 57.5 5.70 6.35
MSI 140517C00060000 C 05/17/14 60.0 3.45 3.75
MSI 140517C00062500 C 05/17/14 62.5 1.73 1.97
MSI 140517C00065000 C 05/17/14 65.0 0.66 0.74
MSI 140517C00067500 C 05/17/14 67.5 0.20 0.27
MSI 140517C00070000 C 05/17/14 70.0 0.06 0.18
MSI 140517C00072500 C 05/17/14 72.5 0.01 0.12
MSI 140517C00075000 C 05/17/14 75.0 0.00 0.09
MSI 140517C00080000 C 05/17/14 80.0 0.00 0.04
MSI 140517C00085000 C 05/17/14 85.0 0.00 0.04
MSI 140517P00050000 P 05/17/14 50.0 0.00 0.07
MSI 140517P00055000 P 05/17/14 55.0 0.03 0.21
MSI 140517P00057500 P 05/17/14 57.5 0.09 0.25
MSI 140517P00060000 P 05/17/14 60.0 0.33 0.51
MSI 140517P00062500 P 05/17/14 62.5 1.00 1.27
MSI 140517P00065000 P 05/17/14 65.0 2.41 2.65
MSI 140517P00067500 P 05/17/14 67.5 4.35 4.70
MSI 140517P00070000 P 05/17/14 70.0 6.40 7.20
MSI 140517P00072500 P 05/17/14 72.5 8.85 9.55
MSI 140517P00075000 P 05/17/14 75.0 11.20 12.15
MSI 140517P00080000 P 05/17/14 80.0 14.95 18.25
MSI 140517P00085000 P 05/17/14 85.0 19.85 23.25
MSI 140621C00050000 C 06/21/14 50.0 13.05 13.90
MSI 140621C00055000 C 06/21/14 55.0 8.20 8.85
MSI 140621C00057500 C 06/21/14 57.5 5.90 6.50
MSI 140621C00060000 C 06/21/14 60.0 3.80 4.15
MSI 140621C00062500 C 06/21/14 62.5 2.14 2.32
MSI 140621C00065000 C 06/21/14 65.0 1.01 1.11
MSI 140621C00067500 C 06/21/14 67.5 0.42 0.53
MSI 140621C00070000 C 06/21/14 70.0 0.09 0.28
MSI 140621C00072500 C 06/21/14 72.5 0.05 0.20
MSI 140621C00075000 C 06/21/14 75.0 0.01 0.12
MSI 140621C00080000 C 06/21/14 80.0 0.00 0.06
MSI 140621P00050000 P 06/21/14 50.0 0.03 0.16
MSI 140621P00055000 P 06/21/14 55.0 0.16 0.32
MSI 140621P00057500 P 06/21/14 57.5 0.32 0.51
MSI 140621P00060000 P 06/21/14 60.0 0.80 0.96
MSI 140621P00062500 P 06/21/14 62.5 1.50 1.83
MSI 140621P00065000 P 06/21/14 65.0 2.86 3.25
MSI 140621P00067500 P 06/21/14 67.5 4.80 5.20
MSI 140621P00070000 P 06/21/14 70.0 6.80 7.50
MSI 140621P00072500 P 06/21/14 72.5 9.20 9.85
MSI 140621P00075000 P 06/21/14 75.0 11.50 12.50
MSI 140621P00080000 P 06/21/14 80.0 16.50 17.35
MSI 140719C00050000 C 07/19/14 50.0 12.80 13.90
MSI 140719C00055000 C 07/19/14 55.0 8.25 8.90
MSI 140719C00057500 C 07/19/14 57.5 6.00 6.40
MSI 140719C00060000 C 07/19/14 60.0 4.00 4.35
MSI 140719C00062500 C 07/19/14 62.5 2.34 2.57
MSI 140719C00065000 C 07/19/14 65.0 1.26 1.35
MSI 140719C00067500 C 07/19/14 67.5 0.56 0.78
MSI 140719C00070000 C 07/19/14 70.0 0.27 0.40
MSI 140719C00072500 C 07/19/14 72.5 0.03 0.27
MSI 140719C00075000 C 07/19/14 75.0 0.03 0.19
MSI 140719C00080000 C 07/19/14 80.0 0.00 0.09
MSI 140719P00050000 P 07/19/14 50.0 0.08 0.22
MSI 140719P00055000 P 07/19/14 55.0 0.24 0.39
MSI 140719P00057500 P 07/19/14 57.5 0.47 0.69
MSI 140719P00060000 P 07/19/14 60.0 0.96 1.24
MSI 140719P00062500 P 07/19/14 62.5 1.82 2.11
MSI 140719P00065000 P 07/19/14 65.0 3.05 3.50
MSI 140719P00067500 P 07/19/14 67.5 5.15 5.40
MSI 140719P00070000 P 07/19/14 70.0 7.20 7.60
MSI 140719P00072500 P 07/19/14 72.5 9.25 10.00
MSI 140719P00075000 P 07/19/14 75.0 11.55 12.75
MSI 140719P00080000 P 07/19/14 80.0 16.50 18.55
MSI 141018C00050000 C 10/18/14 50.0 13.05 14.45
MSI 141018C00055000 C 10/18/14 55.0 8.60 9.05
MSI 141018C00057500 C 10/18/14 57.5 6.60 7.00
MSI 141018C00060000 C 10/18/14 60.0 4.80 5.00
MSI 141018C00062500 C 10/18/14 62.5 3.35 3.50
MSI 141018C00065000 C 10/18/14 65.0 2.17 2.40
MSI 141018C00067500 C 10/18/14 67.5 1.31 1.60
MSI 141018C00070000 C 10/18/14 70.0 0.82 1.02
MSI 141018C00072500 C 10/18/14 72.5 0.44 0.62
MSI 141018C00075000 C 10/18/14 75.0 0.21 0.43
MSI 141018C00080000 C 10/18/14 80.0 0.02 0.22
MSI 141018P00050000 P 10/18/14 50.0 0.32 0.51
MSI 141018P00055000 P 10/18/14 55.0 0.79 1.00
MSI 141018P00057500 P 10/18/14 57.5 1.29 1.48
MSI 141018P00060000 P 10/18/14 60.0 1.96 2.21
MSI 141018P00062500 P 10/18/14 62.5 3.15 3.30
MSI 141018P00065000 P 10/18/14 65.0 4.25 4.65
MSI 141018P00067500 P 10/18/14 67.5 6.15 6.40
MSI 141018P00070000 P 10/18/14 70.0 8.15 8.35
MSI 141018P00072500 P 10/18/14 72.5 10.10 10.55
MSI 141018P00075000 P 10/18/14 75.0 12.05 14.00
MSI 141018P00080000 P 10/18/14 80.0 16.85 17.80
MSI 150117C00025000 C 01/17/15 25.0 37.55 39.35
MSI 150117C00030000 C 01/17/15 30.0 32.55 34.35
MSI 150117C00035000 C 01/17/15 35.0 27.80 28.95
MSI 150117C00040000 C 01/17/15 40.0 22.65 23.95
MSI 150117C00043000 C 01/17/15 43.0 19.90 20.95
MSI 150117C00045000 C 01/17/15 45.0 17.95 18.90
MSI 150117C00047000 C 01/17/15 47.0 15.85 17.35
MSI 150117C00050000 C 01/17/15 50.0 13.20 14.10
MSI 150117C00052500 C 01/17/15 52.5 11.10 11.45
MSI 150117C00055000 C 01/17/15 55.0 8.90 9.40
MSI 150117C00057500 C 01/17/15 57.5 7.05 7.50
MSI 150117C00060000 C 01/17/15 60.0 5.35 5.60
MSI 150117C00062500 C 01/17/15 62.5 3.95 4.30
MSI 150117C00065000 C 01/17/15 65.0 2.83 3.10
MSI 150117C00067500 C 01/17/15 67.5 1.89 2.15
MSI 150117C00070000 C 01/17/15 70.0 1.30 1.55
MSI 150117C00072500 C 01/17/15 72.5 0.82 1.07
MSI 150117C00075000 C 01/17/15 75.0 0.51 0.74
MSI 150117C00080000 C 01/17/15 80.0 0.15 0.40
MSI 150117C00085000 C 01/17/15 85.0 0.03 0.23
MSI 150117C00090000 C 01/17/15 90.0 0.00 0.14
MSI 150117P00025000 P 01/17/15 25.0 0.00 0.06
MSI 150117P00030000 P 01/17/15 30.0 0.04 0.10
MSI 150117P00035000 P 01/17/15 35.0 0.03 0.19
MSI 150117P00040000 P 01/17/15 40.0 0.08 0.32
MSI 150117P00043000 P 01/17/15 43.0 0.18 0.42
MSI 150117P00045000 P 01/17/15 45.0 0.25 0.50
MSI 150117P00047000 P 01/17/15 47.0 0.36 0.61
MSI 150117P00050000 P 01/17/15 50.0 0.62 0.86
MSI 150117P00052500 P 01/17/15 52.5 0.93 1.16
MSI 150117P00055000 P 01/17/15 55.0 1.38 1.60
MSI 150117P00057500 P 01/17/15 57.5 1.99 2.29
MSI 150117P00060000 P 01/17/15 60.0 2.75 3.10
MSI 150117P00062500 P 01/17/15 62.5 3.85 4.20
MSI 150117P00065000 P 01/17/15 65.0 5.15 5.60
MSI 150117P00067500 P 01/17/15 67.5 7.00 7.25
MSI 150117P00070000 P 01/17/15 70.0 8.65 9.15
MSI 150117P00072500 P 01/17/15 72.5 10.75 11.25
MSI 150117P00075000 P 01/17/15 75.0 12.95 13.35
MSI 150117P00080000 P 01/17/15 80.0 17.25 18.20
MSI 150117P00085000 P 01/17/15 85.0 22.00 23.20
MSI 150117P00090000 P 01/17/15 90.0 26.55 28.20
MSI 160115C00030000 C 01/15/16 30.0 31.85 34.95
MSI 160115C00035000 C 01/15/16 35.0 26.95 30.05
MSI 160115C00040000 C 01/15/16 40.0 22.55 24.45
MSI 160115C00045000 C 01/15/16 45.0 17.95 19.55
MSI 160115C00050000 C 01/15/16 50.0 13.80 14.40
MSI 160115C00052500 C 01/15/16 52.5 11.80 12.45
MSI 160115C00055000 C 01/15/16 55.0 10.00 10.70
MSI 160115C00057500 C 01/15/16 57.5 8.40 9.00
MSI 160115C00060000 C 01/15/16 60.0 6.95 7.55
MSI 160115C00062500 C 01/15/16 62.5 5.65 6.10
MSI 160115C00065000 C 01/15/16 65.0 4.55 5.05
MSI 160115C00067500 C 01/15/16 67.5 3.50 4.15
MSI 160115C00070000 C 01/15/16 70.0 2.70 3.30
MSI 160115C00072500 C 01/15/16 72.5 2.05 2.70
MSI 160115C00075000 C 01/15/16 75.0 1.63 2.13
MSI 160115C00080000 C 01/15/16 80.0 0.87 1.36
MSI 160115C00085000 C 01/15/16 85.0 0.41 0.87
MSI 160115P00030000 P 01/15/16 30.0 0.13 0.43
MSI 160115P00035000 P 01/15/16 35.0 0.29 0.67
MSI 160115P00040000 P 01/15/16 40.0 0.60 1.03
MSI 160115P00045000 P 01/15/16 45.0 1.09 1.59
MSI 160115P00050000 P 01/15/16 50.0 1.95 2.45
MSI 160115P00052500 P 01/15/16 52.5 2.55 3.15
MSI 160115P00055000 P 01/15/16 55.0 3.30 3.90
MSI 160115P00057500 P 01/15/16 57.5 4.20 4.80
MSI 160115P00060000 P 01/15/16 60.0 5.25 5.80
MSI 160115P00062500 P 01/15/16 62.5 6.75 7.05
MSI 160115P00065000 P 01/15/16 65.0 7.80 8.50
MSI 160115P00067500 P 01/15/16 67.5 9.35 10.05
MSI 160115P00070000 P 01/15/16 70.0 11.05 11.75
MSI 160115P00072500 P 01/15/16 72.5 12.90 13.65
MSI 160115P00075000 P 01/15/16 75.0 14.85 15.60
MSI 160115P00080000 P 01/15/16 80.0 19.15 19.85
MSI 160115P00085000 P 01/15/16 85.0 22.80 24.70

OPRA data is delayed 15 minutes.