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 Aug 27 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 140920C00050000 C 09/20/14 50.0 9.40 9.85
MSI 140920C00052500 C 09/20/14 52.5 6.95 7.30
MSI 140920C00055000 C 09/20/14 55.0 4.45 4.80
MSI 140920C00057500 C 09/20/14 57.5 2.22 2.38
MSI 140920C00060000 C 09/20/14 60.0 0.52 0.58
MSI 140920C00062500 C 09/20/14 62.5 0.05 0.11
MSI 140920C00065000 C 09/20/14 65.0 0.00 0.05
MSI 140920C00067500 C 09/20/14 67.5 0.00 0.04
MSI 140920C00070000 C 09/20/14 70.0 0.00 0.04
MSI 140920C00072500 C 09/20/14 72.5 0.00 0.04
MSI 140920C00075000 C 09/20/14 75.0 0.00 0.03
MSI 140920C00080000 C 09/20/14 80.0 0.00 0.03
MSI 140920P00050000 P 09/20/14 50.0 0.00 0.05
MSI 140920P00052500 P 09/20/14 52.5 0.00 0.06
MSI 140920P00055000 P 09/20/14 55.0 0.03 0.10
MSI 140920P00057500 P 09/20/14 57.5 0.24 0.29
MSI 140920P00060000 P 09/20/14 60.0 1.11 1.20
MSI 140920P00062500 P 09/20/14 62.5 3.15 3.50
MSI 140920P00065000 P 09/20/14 65.0 5.45 5.95
MSI 140920P00067500 P 09/20/14 67.5 7.95 8.45
MSI 140920P00070000 P 09/20/14 70.0 8.40 11.90
MSI 140920P00072500 P 09/20/14 72.5 12.20 13.50
MSI 140920P00075000 P 09/20/14 75.0 13.75 16.25
MSI 140920P00080000 P 09/20/14 80.0 18.50 21.25
MSI 141018C00050000 C 10/18/14 50.0 9.35 9.80
MSI 141018C00052500 C 10/18/14 52.5 6.95 7.40
MSI 141018C00055000 C 10/18/14 55.0 4.50 4.90
MSI 141018C00057500 C 10/18/14 57.5 2.49 2.58
MSI 141018C00060000 C 10/18/14 60.0 0.95 1.01
MSI 141018C00062500 C 10/18/14 62.5 0.25 0.33
MSI 141018C00065000 C 10/18/14 65.0 0.05 0.13
MSI 141018C00067500 C 10/18/14 67.5 0.00 0.06
MSI 141018C00070000 C 10/18/14 70.0 0.00 0.05
MSI 141018C00072500 C 10/18/14 72.5 0.00 0.04
MSI 141018C00075000 C 10/18/14 75.0 0.00 0.04
MSI 141018C00077500 C 10/18/14 77.5 0.00 0.04
MSI 141018C00080000 C 10/18/14 80.0 0.00 0.04
MSI 141018P00050000 P 10/18/14 50.0 0.02 0.10
MSI 141018P00052500 P 10/18/14 52.5 0.05 0.14
MSI 141018P00055000 P 10/18/14 55.0 0.22 0.25
MSI 141018P00057500 P 10/18/14 57.5 0.59 0.65
MSI 141018P00060000 P 10/18/14 60.0 1.57 1.65
MSI 141018P00062500 P 10/18/14 62.5 3.35 3.55
MSI 141018P00065000 P 10/18/14 65.0 5.15 6.00
MSI 141018P00067500 P 10/18/14 67.5 7.25 8.45
MSI 141018P00070000 P 10/18/14 70.0 9.70 10.95
MSI 141018P00072500 P 10/18/14 72.5 12.20 13.65
MSI 141018P00075000 P 10/18/14 75.0 14.30 16.60
MSI 141018P00077500 P 10/18/14 77.5 16.50 19.10
MSI 141018P00080000 P 10/18/14 80.0 18.40 21.95
MSI 150117C00025000 C 01/17/15 25.0 32.85 36.20
MSI 150117C00030000 C 01/17/15 30.0 28.50 31.25
MSI 150117C00035000 C 01/17/15 35.0 23.50 26.20
MSI 150117C00040000 C 01/17/15 40.0 18.05 20.00
MSI 150117C00043000 C 01/17/15 43.0 15.95 17.00
MSI 150117C00045000 C 01/17/15 45.0 14.40 15.00
MSI 150117C00047000 C 01/17/15 47.0 12.40 13.00
MSI 150117C00050000 C 01/17/15 50.0 9.45 10.00
MSI 150117C00052500 C 01/17/15 52.5 7.30 7.60
MSI 150117C00055000 C 01/17/15 55.0 5.20 5.50
MSI 150117C00057500 C 01/17/15 57.5 3.45 3.70
MSI 150117C00060000 C 01/17/15 60.0 2.16 2.27
MSI 150117C00062500 C 01/17/15 62.5 1.19 1.35
MSI 150117C00065000 C 01/17/15 65.0 0.61 0.70
MSI 150117C00067500 C 01/17/15 67.5 0.31 0.48
MSI 150117C00070000 C 01/17/15 70.0 0.16 0.28
MSI 150117C00072500 C 01/17/15 72.5 0.08 0.15
MSI 150117C00075000 C 01/17/15 75.0 0.03 0.10
MSI 150117C00077500 C 01/17/15 77.5 0.00 0.10
MSI 150117C00080000 C 01/17/15 80.0 0.00 0.07
MSI 150117C00085000 C 01/17/15 85.0 0.00 0.05
MSI 150117C00090000 C 01/17/15 90.0 0.00 0.05
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 0.01 0.08
MSI 150117P00040000 P 01/17/15 40.0 0.03 0.14
MSI 150117P00043000 P 01/17/15 43.0 0.06 0.20
MSI 150117P00045000 P 01/17/15 45.0 0.09 0.26
MSI 150117P00047000 P 01/17/15 47.0 0.15 0.26
MSI 150117P00050000 P 01/17/15 50.0 0.29 0.43
MSI 150117P00052500 P 01/17/15 52.5 0.61 0.71
MSI 150117P00055000 P 01/17/15 55.0 1.07 1.16
MSI 150117P00057500 P 01/17/15 57.5 1.87 1.94
MSI 150117P00060000 P 01/17/15 60.0 3.00 3.20
MSI 150117P00062500 P 01/17/15 62.5 4.55 4.70
MSI 150117P00065000 P 01/17/15 65.0 6.45 6.70
MSI 150117P00067500 P 01/17/15 67.5 8.65 8.95
MSI 150117P00070000 P 01/17/15 70.0 10.20 11.40
MSI 150117P00072500 P 01/17/15 72.5 12.10 13.90
MSI 150117P00075000 P 01/17/15 75.0 14.60 16.40
MSI 150117P00077500 P 01/17/15 77.5 17.10 18.90
MSI 150117P00080000 P 01/17/15 80.0 19.60 21.15
MSI 150117P00085000 P 01/17/15 85.0 24.40 26.35
MSI 150117P00090000 P 01/17/15 90.0 29.35 31.85
MSI 150417C00035000 C 04/17/15 35.0 23.80 25.05
MSI 150417C00040000 C 04/17/15 40.0 18.75 20.05
MSI 150417C00045000 C 04/17/15 45.0 14.05 15.05
MSI 150417C00050000 C 04/17/15 50.0 9.80 10.15
MSI 150417C00052500 C 04/17/15 52.5 7.75 8.05
MSI 150417C00055000 C 04/17/15 55.0 5.80 6.15
MSI 150417C00057500 C 04/17/15 57.5 4.20 4.45
MSI 150417C00060000 C 04/17/15 60.0 2.91 3.10
MSI 150417C00062500 C 04/17/15 62.5 1.91 2.06
MSI 150417C00065000 C 04/17/15 65.0 1.22 1.42
MSI 150417C00067500 C 04/17/15 67.5 0.76 0.90
MSI 150417C00070000 C 04/17/15 70.0 0.42 0.65
MSI 150417C00075000 C 04/17/15 75.0 0.13 0.30
MSI 150417C00080000 C 04/17/15 80.0 0.04 0.16
MSI 150417P00035000 P 04/17/15 35.0 0.05 0.18
MSI 150417P00040000 P 04/17/15 40.0 0.13 0.31
MSI 150417P00045000 P 04/17/15 45.0 0.30 0.50
MSI 150417P00050000 P 04/17/15 50.0 0.79 0.99
MSI 150417P00052500 P 04/17/15 52.5 1.25 1.43
MSI 150417P00055000 P 04/17/15 55.0 1.95 2.09
MSI 150417P00057500 P 04/17/15 57.5 2.84 2.97
MSI 150417P00060000 P 04/17/15 60.0 4.05 4.20
MSI 150417P00062500 P 04/17/15 62.5 5.50 5.75
MSI 150417P00065000 P 04/17/15 65.0 7.30 7.65
MSI 150417P00067500 P 04/17/15 67.5 9.30 9.70
MSI 150417P00070000 P 04/17/15 70.0 11.50 11.85
MSI 150417P00075000 P 04/17/15 75.0 15.25 17.10
MSI 150417P00080000 P 04/17/15 80.0 19.90 21.90
MSI 160115C00030000 C 01/15/16 30.0 27.35 32.00
MSI 160115C00035000 C 01/15/16 35.0 22.35 27.00
MSI 160115C00040000 C 01/15/16 40.0 18.65 22.05
MSI 160115C00045000 C 01/15/16 45.0 14.10 16.20
MSI 160115C00050000 C 01/15/16 50.0 10.50 10.95
MSI 160115C00052500 C 01/15/16 52.5 8.70 9.15
MSI 160115C00055000 C 01/15/16 55.0 7.05 7.45
MSI 160115C00057500 C 01/15/16 57.5 5.60 6.10
MSI 160115C00060000 C 01/15/16 60.0 4.40 4.80
MSI 160115C00062500 C 01/15/16 62.5 3.40 3.85
MSI 160115C00065000 C 01/15/16 65.0 2.58 3.00
MSI 160115C00067500 C 01/15/16 67.5 1.92 2.33
MSI 160115C00070000 C 01/15/16 70.0 1.50 1.79
MSI 160115C00072500 C 01/15/16 72.5 1.03 1.38
MSI 160115C00075000 C 01/15/16 75.0 0.73 1.05
MSI 160115C00077500 C 01/15/16 77.5 0.50 0.82
MSI 160115C00080000 C 01/15/16 80.0 0.36 0.62
MSI 160115C00085000 C 01/15/16 85.0 0.17 0.40
MSI 160115C00090000 C 01/15/16 90.0 0.06 0.24
MSI 160115C00095000 C 01/15/16 95.0 0.00 0.18
MSI 160115C00100000 C 01/15/16 100.0 0.00 0.13
MSI 160115P00030000 P 01/15/16 30.0 0.12 0.30
MSI 160115P00035000 P 01/15/16 35.0 0.26 0.50
MSI 160115P00040000 P 01/15/16 40.0 0.56 0.84
MSI 160115P00045000 P 01/15/16 45.0 1.10 1.45
MSI 160115P00050000 P 01/15/16 50.0 2.10 2.47
MSI 160115P00052500 P 01/15/16 52.5 2.85 3.25
MSI 160115P00055000 P 01/15/16 55.0 3.80 4.15
MSI 160115P00057500 P 01/15/16 57.5 4.85 5.25
MSI 160115P00060000 P 01/15/16 60.0 6.15 6.55
MSI 160115P00062500 P 01/15/16 62.5 7.60 8.10
MSI 160115P00065000 P 01/15/16 65.0 9.30 9.75
MSI 160115P00067500 P 01/15/16 67.5 11.10 11.60
MSI 160115P00070000 P 01/15/16 70.0 13.10 13.60
MSI 160115P00072500 P 01/15/16 72.5 15.15 15.70
MSI 160115P00075000 P 01/15/16 75.0 17.35 17.85
MSI 160115P00077500 P 01/15/16 77.5 19.60 20.15
MSI 160115P00080000 P 01/15/16 80.0 20.60 23.60
MSI 160115P00085000 P 01/15/16 85.0 25.10 28.80
MSI 160115P00090000 P 01/15/16 90.0 30.25 32.25
MSI 160115P00095000 P 01/15/16 95.0 34.25 38.95
MSI 160115P00100000 P 01/15/16 100.0 40.00 43.10

OPRA data is delayed 15 minutes.