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 (2014-12-19)Premium Content

Motorola Solutions Inc (MSI)
As of Mar 5 2015 10:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 150320C00050000 C 03/20/15 50.0 17.00 18.60
MSI 150320C00055000 C 03/20/15 55.0 12.10 13.60
MSI 150320C00057500 C 03/20/15 57.5 9.80 10.80
MSI 150320C00060000 C 03/20/15 60.0 7.30 8.30
MSI 150320C00062500 C 03/20/15 62.5 4.95 5.75
MSI 150320C00065000 C 03/20/15 65.0 2.92 3.25
MSI 150320C00067500 C 03/20/15 67.5 1.26 1.40
MSI 150320C00070000 C 03/20/15 70.0 0.46 0.56
MSI 150320C00072500 C 03/20/15 72.5 0.14 0.25
MSI 150320C00075000 C 03/20/15 75.0 0.06 0.25
MSI 150320C00077500 C 03/20/15 77.5 0.00 0.25
MSI 150320C00080000 C 03/20/15 80.0 0.00 0.25
MSI 150320C00085000 C 03/20/15 85.0 0.00 0.25
MSI 150320C00090000 C 03/20/15 90.0 0.00 0.25
MSI 150320P00050000 P 03/20/15 50.0 0.00 0.25
MSI 150320P00055000 P 03/20/15 55.0 0.00 0.25
MSI 150320P00057500 P 03/20/15 57.5 0.00 0.25
MSI 150320P00060000 P 03/20/15 60.0 0.00 0.25
MSI 150320P00062500 P 03/20/15 62.5 0.05 0.25
MSI 150320P00065000 P 03/20/15 65.0 0.32 0.42
MSI 150320P00067500 P 03/20/15 67.5 1.13 1.28
MSI 150320P00070000 P 03/20/15 70.0 2.78 3.05
MSI 150320P00072500 P 03/20/15 72.5 4.85 5.25
MSI 150320P00075000 P 03/20/15 75.0 7.15 8.15
MSI 150320P00077500 P 03/20/15 77.5 9.60 10.60
MSI 150320P00080000 P 03/20/15 80.0 11.85 13.40
MSI 150320P00085000 P 03/20/15 85.0 16.80 18.35
MSI 150320P00090000 P 03/20/15 90.0 21.65 23.45
MSI 150417C00035000 C 04/17/15 35.0 31.90 33.80
MSI 150417C00040000 C 04/17/15 40.0 25.55 30.05
MSI 150417C00045000 C 04/17/15 45.0 21.80 25.15
MSI 150417C00050000 C 04/17/15 50.0 17.00 19.95
MSI 150417C00052500 C 04/17/15 52.5 13.60 17.10
MSI 150417C00055000 C 04/17/15 55.0 12.10 14.80
MSI 150417C00057500 C 04/17/15 57.5 9.85 10.85
MSI 150417C00060000 C 04/17/15 60.0 7.40 8.35
MSI 150417C00062500 C 04/17/15 62.5 5.45 5.80
MSI 150417C00065000 C 04/17/15 65.0 3.50 3.75
MSI 150417C00067500 C 04/17/15 67.5 2.01 2.22
MSI 150417C00070000 C 04/17/15 70.0 1.04 1.23
MSI 150417C00072500 C 04/17/15 72.5 0.50 0.63
MSI 150417C00075000 C 04/17/15 75.0 0.21 0.34
MSI 150417C00077500 C 04/17/15 77.5 0.07 0.25
MSI 150417C00080000 C 04/17/15 80.0 0.01 0.25
MSI 150417C00085000 C 04/17/15 85.0 0.00 0.21
MSI 150417C00090000 C 04/17/15 90.0 0.00 0.17
MSI 150417P00035000 P 04/17/15 35.0 0.00 0.04
MSI 150417P00040000 P 04/17/15 40.0 0.00 0.05
MSI 150417P00045000 P 04/17/15 45.0 0.00 0.06
MSI 150417P00050000 P 04/17/15 50.0 0.00 0.11
MSI 150417P00052500 P 04/17/15 52.5 0.00 0.14
MSI 150417P00055000 P 04/17/15 55.0 0.00 0.18
MSI 150417P00057500 P 04/17/15 57.5 0.02 0.23
MSI 150417P00060000 P 04/17/15 60.0 0.11 0.25
MSI 150417P00062500 P 04/17/15 62.5 0.37 0.51
MSI 150417P00065000 P 04/17/15 65.0 0.90 1.06
MSI 150417P00067500 P 04/17/15 67.5 1.87 2.05
MSI 150417P00070000 P 04/17/15 70.0 3.35 3.65
MSI 150417P00072500 P 04/17/15 72.5 5.30 5.60
MSI 150417P00075000 P 04/17/15 75.0 7.50 7.85
MSI 150417P00077500 P 04/17/15 77.5 9.70 10.70
MSI 150417P00080000 P 04/17/15 80.0 11.85 14.15
MSI 150417P00085000 P 04/17/15 85.0 16.40 19.35
MSI 150417P00090000 P 04/17/15 90.0 21.75 23.50
MSI 150717C00045000 C 07/17/15 45.0 21.80 23.80
MSI 150717C00050000 C 07/17/15 50.0 15.60 20.05
MSI 150717C00055000 C 07/17/15 55.0 11.95 13.75
MSI 150717C00057500 C 07/17/15 57.5 10.05 11.65
MSI 150717C00060000 C 07/17/15 60.0 8.25 8.65
MSI 150717C00062500 C 07/17/15 62.5 6.35 6.65
MSI 150717C00065000 C 07/17/15 65.0 4.70 4.95
MSI 150717C00067500 C 07/17/15 67.5 3.30 3.60
MSI 150717C00070000 C 07/17/15 70.0 2.26 2.49
MSI 150717C00072500 C 07/17/15 72.5 1.48 1.70
MSI 150717C00075000 C 07/17/15 75.0 0.91 1.09
MSI 150717C00077500 C 07/17/15 77.5 0.52 0.78
MSI 150717C00080000 C 07/17/15 80.0 0.27 0.51
MSI 150717C00085000 C 07/17/15 85.0 0.05 0.25
MSI 150717C00090000 C 07/17/15 90.0 0.00 0.25
MSI 150717P00045000 P 07/17/15 45.0 0.00 0.20
MSI 150717P00050000 P 07/17/15 50.0 0.03 0.25
MSI 150717P00055000 P 07/17/15 55.0 0.21 0.40
MSI 150717P00057500 P 07/17/15 57.5 0.44 0.65
MSI 150717P00060000 P 07/17/15 60.0 0.84 1.05
MSI 150717P00062500 P 07/17/15 62.5 1.44 1.62
MSI 150717P00065000 P 07/17/15 65.0 2.23 2.48
MSI 150717P00067500 P 07/17/15 67.5 3.35 3.65
MSI 150717P00070000 P 07/17/15 70.0 4.85 5.15
MSI 150717P00072500 P 07/17/15 72.5 6.50 6.85
MSI 150717P00075000 P 07/17/15 75.0 8.45 8.80
MSI 150717P00077500 P 07/17/15 77.5 10.55 10.95
MSI 150717P00080000 P 07/17/15 80.0 12.75 13.40
MSI 150717P00085000 P 07/17/15 85.0 15.60 19.10
MSI 150717P00090000 P 07/17/15 90.0 21.90 23.90
MSI 151016C00055000 C 10/16/15 55.0 12.40 14.00
MSI 151016C00060000 C 10/16/15 60.0 8.75 9.20
MSI 151016C00062500 C 10/16/15 62.5 6.95 7.35
MSI 151016C00065000 C 10/16/15 65.0 5.40 5.75
MSI 151016C00067500 C 10/16/15 67.5 4.05 4.40
MSI 151016C00070000 C 10/16/15 70.0 2.98 3.30
MSI 151016C00072500 C 10/16/15 72.5 2.16 2.45
MSI 151016C00075000 C 10/16/15 75.0 1.50 1.80
MSI 151016C00077500 C 10/16/15 77.5 1.00 1.30
MSI 151016C00080000 C 10/16/15 80.0 0.62 0.96
MSI 151016C00085000 C 10/16/15 85.0 0.19 0.48
MSI 151016C00090000 C 10/16/15 90.0 0.04 0.25
MSI 151016C00095000 C 10/16/15 95.0 0.00 0.23
MSI 151016C00100000 C 10/16/15 100.0 0.00 0.16
MSI 151016P00055000 P 10/16/15 55.0 0.65 0.85
MSI 151016P00060000 P 10/16/15 60.0 1.60 1.80
MSI 151016P00062500 P 10/16/15 62.5 2.20 2.53
MSI 151016P00065000 P 10/16/15 65.0 3.15 3.50
MSI 151016P00067500 P 10/16/15 67.5 4.35 4.70
MSI 151016P00070000 P 10/16/15 70.0 5.80 6.15
MSI 151016P00072500 P 10/16/15 72.5 7.45 7.85
MSI 151016P00075000 P 10/16/15 75.0 9.30 9.70
MSI 151016P00077500 P 10/16/15 77.5 11.25 11.75
MSI 151016P00080000 P 10/16/15 80.0 13.35 13.85
MSI 151016P00085000 P 10/16/15 85.0 17.60 19.20
MSI 151016P00090000 P 10/16/15 90.0 20.80 25.20
MSI 151016P00095000 P 10/16/15 95.0 25.65 30.20
MSI 151016P00100000 P 10/16/15 100.0 32.05 34.05
MSI 160115C00030000 C 01/15/16 30.0 35.50 39.80
MSI 160115C00035000 C 01/15/16 35.0 30.50 35.15
MSI 160115C00040000 C 01/15/16 40.0 25.50 30.15
MSI 160115C00045000 C 01/15/16 45.0 20.50 25.15
MSI 160115C00050000 C 01/15/16 50.0 15.85 19.55
MSI 160115C00052500 C 01/15/16 52.5 14.15 17.25
MSI 160115C00055000 C 01/15/16 55.0 13.10 13.60
MSI 160115C00057500 C 01/15/16 57.5 11.00 11.55
MSI 160115C00060000 C 01/15/16 60.0 9.20 9.65
MSI 160115C00062500 C 01/15/16 62.5 7.50 7.90
MSI 160115C00065000 C 01/15/16 65.0 5.95 6.35
MSI 160115C00067500 C 01/15/16 67.5 4.60 5.00
MSI 160115C00070000 C 01/15/16 70.0 3.55 3.95
MSI 160115C00072500 C 01/15/16 72.5 2.64 3.00
MSI 160115C00075000 C 01/15/16 75.0 1.95 2.32
MSI 160115C00077500 C 01/15/16 77.5 1.38 1.78
MSI 160115C00080000 C 01/15/16 80.0 0.93 1.33
MSI 160115C00085000 C 01/15/16 85.0 0.39 0.74
MSI 160115C00090000 C 01/15/16 90.0 0.10 0.41
MSI 160115C00095000 C 01/15/16 95.0 0.01 0.25
MSI 160115C00100000 C 01/15/16 100.0 0.00 0.20
MSI 160115P00030000 P 01/15/16 30.0 0.00 0.11
MSI 160115P00035000 P 01/15/16 35.0 0.00 0.21
MSI 160115P00040000 P 01/15/16 40.0 0.03 0.25
MSI 160115P00045000 P 01/15/16 45.0 0.15 0.34
MSI 160115P00050000 P 01/15/16 50.0 0.42 0.67
MSI 160115P00052500 P 01/15/16 52.5 0.65 0.95
MSI 160115P00055000 P 01/15/16 55.0 0.99 1.33
MSI 160115P00057500 P 01/15/16 57.5 1.43 1.81
MSI 160115P00060000 P 01/15/16 60.0 2.05 2.47
MSI 160115P00062500 P 01/15/16 62.5 2.89 3.30
MSI 160115P00065000 P 01/15/16 65.0 3.90 4.30
MSI 160115P00067500 P 01/15/16 67.5 5.10 5.55
MSI 160115P00070000 P 01/15/16 70.0 6.50 7.00
MSI 160115P00072500 P 01/15/16 72.5 8.10 8.65
MSI 160115P00075000 P 01/15/16 75.0 9.90 10.45
MSI 160115P00077500 P 01/15/16 77.5 11.80 12.40
MSI 160115P00080000 P 01/15/16 80.0 13.85 14.50
MSI 160115P00085000 P 01/15/16 85.0 18.25 18.95
MSI 160115P00090000 P 01/15/16 90.0 21.45 25.60
MSI 160115P00095000 P 01/15/16 95.0 25.85 30.40
MSI 160115P00100000 P 01/15/16 100.0 30.80 35.15
MSI 170120C00035000 C 01/20/17 35.0 30.75 35.15
MSI 170120C00040000 C 01/20/17 40.0 25.50 30.15
MSI 170120C00045000 C 01/20/17 45.0 20.80 25.15
MSI 170120C00050000 C 01/20/17 50.0 16.00 20.00
MSI 170120C00052500 C 01/20/17 52.5 15.70 16.55
MSI 170120C00055000 C 01/20/17 55.0 13.70 14.55
MSI 170120C00057500 C 01/20/17 57.5 11.90 12.80
MSI 170120C00060000 C 01/20/17 60.0 10.15 11.10
MSI 170120C00062500 C 01/20/17 62.5 8.60 9.60
MSI 170120C00065000 C 01/20/17 65.0 7.25 8.20
MSI 170120C00067500 C 01/20/17 67.5 6.05 7.00
MSI 170120C00070000 C 01/20/17 70.0 5.00 5.95
MSI 170120C00072500 C 01/20/17 72.5 4.10 5.00
MSI 170120C00075000 C 01/20/17 75.0 3.35 4.20
MSI 170120C00077500 C 01/20/17 77.5 2.70 3.50
MSI 170120C00080000 C 01/20/17 80.0 2.18 2.89
MSI 170120C00085000 C 01/20/17 85.0 1.33 1.99
MSI 170120C00090000 C 01/20/17 90.0 0.76 1.35
MSI 170120C00095000 C 01/20/17 95.0 0.35 0.91
MSI 170120C00100000 C 01/20/17 100.0 0.13 0.62
MSI 170120P00035000 P 01/20/17 35.0 0.04 0.37
MSI 170120P00040000 P 01/20/17 40.0 0.20 0.64
MSI 170120P00045000 P 01/20/17 45.0 0.62 1.10
MSI 170120P00050000 P 01/20/17 50.0 1.37 1.79
MSI 170120P00052500 P 01/20/17 52.5 1.87 2.30
MSI 170120P00055000 P 01/20/17 55.0 2.23 2.92
MSI 170120P00057500 P 01/20/17 57.5 2.92 3.70
MSI 170120P00060000 P 01/20/17 60.0 3.75 4.55
MSI 170120P00062500 P 01/20/17 62.5 4.70 5.60
MSI 170120P00065000 P 01/20/17 65.0 5.80 6.75
MSI 170120P00067500 P 01/20/17 67.5 7.05 8.05
MSI 170120P00070000 P 01/20/17 70.0 8.50 9.50
MSI 170120P00072500 P 01/20/17 72.5 10.05 11.15
MSI 170120P00075000 P 01/20/17 75.0 11.70 12.85
MSI 170120P00077500 P 01/20/17 77.5 13.40 14.65
MSI 170120P00080000 P 01/20/17 80.0 15.30 16.60
MSI 170120P00085000 P 01/20/17 85.0 19.25 20.75
MSI 170120P00090000 P 01/20/17 90.0 23.50 25.10
MSI 170120P00095000 P 01/20/17 95.0 26.90 30.80
MSI 170120P00100000 P 01/20/17 100.0 31.60 35.50

OPRA data is delayed 15 minutes.