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 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 150918C00045000 C 09/18/15 45.0 18.65 20.45
MSI 150918C00050000 C 09/18/15 50.0 13.70 15.50
MSI 150918C00052500 C 09/18/15 52.5 11.20 13.00
MSI 150918C00055000 C 09/18/15 55.0 8.95 10.50
MSI 150918C00057500 C 09/18/15 57.5 6.55 8.00
MSI 150918C00060000 C 09/18/15 60.0 4.25 5.20
MSI 150918C00062500 C 09/18/15 62.5 2.60 2.84
MSI 150918C00065000 C 09/18/15 65.0 0.92 1.35
MSI 150918C00067500 C 09/18/15 67.5 0.34 0.45
MSI 150918C00070000 C 09/18/15 70.0 0.02 0.50
MSI 150918C00072500 C 09/18/15 72.5 0.00 0.50
MSI 150918C00075000 C 09/18/15 75.0 0.00 0.50
MSI 150918C00080000 C 09/18/15 80.0 0.00 0.15
MSI 150918P00045000 P 09/18/15 45.0 0.00 0.50
MSI 150918P00050000 P 09/18/15 50.0 0.00 0.50
MSI 150918P00052500 P 09/18/15 52.5 0.00 0.50
MSI 150918P00055000 P 09/18/15 55.0 0.00 0.49
MSI 150918P00057500 P 09/18/15 57.5 0.10 0.50
MSI 150918P00060000 P 09/18/15 60.0 0.46 0.61
MSI 150918P00062500 P 09/18/15 62.5 0.86 1.16
MSI 150918P00065000 P 09/18/15 65.0 1.98 2.36
MSI 150918P00067500 P 09/18/15 67.5 3.80 4.30
MSI 150918P00070000 P 09/18/15 70.0 6.00 6.85
MSI 150918P00072500 P 09/18/15 72.5 8.40 9.35
MSI 150918P00075000 P 09/18/15 75.0 10.85 11.50
MSI 150918P00080000 P 09/18/15 80.0 15.85 16.10
MSI 151016C00045000 C 10/16/15 45.0 19.15 19.80
MSI 151016C00050000 C 10/16/15 50.0 14.10 14.90
MSI 151016C00052500 C 10/16/15 52.5 11.65 12.45
MSI 151016C00055000 C 10/16/15 55.0 9.20 10.00
MSI 151016C00057500 C 10/16/15 57.5 6.70 7.75
MSI 151016C00060000 C 10/16/15 60.0 4.70 5.20
MSI 151016C00062500 C 10/16/15 62.5 2.85 3.35
MSI 151016C00065000 C 10/16/15 65.0 1.61 2.16
MSI 151016C00067500 C 10/16/15 67.5 0.73 1.19
MSI 151016C00070000 C 10/16/15 70.0 0.40 0.60
MSI 151016C00072500 C 10/16/15 72.5 0.02 0.50
MSI 151016C00075000 C 10/16/15 75.0 0.00 0.37
MSI 151016C00077500 C 10/16/15 77.5 0.00 0.27
MSI 151016C00080000 C 10/16/15 80.0 0.00 0.23
MSI 151016C00085000 C 10/16/15 85.0 0.00 0.20
MSI 151016C00090000 C 10/16/15 90.0 0.00 0.18
MSI 151016C00095000 C 10/16/15 95.0 0.00 0.14
MSI 151016C00100000 C 10/16/15 100.0 0.00 0.09
MSI 151016P00045000 P 10/16/15 45.0 0.00 0.33
MSI 151016P00050000 P 10/16/15 50.0 0.00 0.43
MSI 151016P00052500 P 10/16/15 52.5 0.01 0.49
MSI 151016P00055000 P 10/16/15 55.0 0.13 0.58
MSI 151016P00057500 P 10/16/15 57.5 0.38 0.78
MSI 151016P00060000 P 10/16/15 60.0 0.83 1.07
MSI 151016P00062500 P 10/16/15 62.5 1.51 1.70
MSI 151016P00065000 P 10/16/15 65.0 2.64 2.90
MSI 151016P00067500 P 10/16/15 67.5 4.15 4.75
MSI 151016P00070000 P 10/16/15 70.0 6.10 6.80
MSI 151016P00072500 P 10/16/15 72.5 8.40 9.05
MSI 151016P00075000 P 10/16/15 75.0 10.85 11.45
MSI 151016P00077500 P 10/16/15 77.5 13.35 13.90
MSI 151016P00080000 P 10/16/15 80.0 15.80 16.55
MSI 151016P00085000 P 10/16/15 85.0 20.70 21.45
MSI 151016P00090000 P 10/16/15 90.0 25.55 26.60
MSI 151016P00095000 P 10/16/15 95.0 30.55 31.90
MSI 151016P00100000 P 10/16/15 100.0 35.55 36.60
MSI 160115C00030000 C 01/15/16 30.0 34.15 34.80
MSI 160115C00035000 C 01/15/16 35.0 29.10 29.90
MSI 160115C00040000 C 01/15/16 40.0 24.00 25.15
MSI 160115C00045000 C 01/15/16 45.0 18.80 19.95
MSI 160115C00050000 C 01/15/16 50.0 14.25 15.35
MSI 160115C00052500 C 01/15/16 52.5 12.00 13.15
MSI 160115C00055000 C 01/15/16 55.0 9.85 10.90
MSI 160115C00057500 C 01/15/16 57.5 7.50 9.05
MSI 160115C00060000 C 01/15/16 60.0 5.80 7.05
MSI 160115C00062500 C 01/15/16 62.5 4.70 4.95
MSI 160115C00065000 C 01/15/16 65.0 3.05 3.70
MSI 160115C00067500 C 01/15/16 67.5 2.02 2.78
MSI 160115C00070000 C 01/15/16 70.0 1.43 1.78
MSI 160115C00072500 C 01/15/16 72.5 0.86 1.21
MSI 160115C00075000 C 01/15/16 75.0 0.53 0.90
MSI 160115C00077500 C 01/15/16 77.5 0.27 0.68
MSI 160115C00080000 C 01/15/16 80.0 0.11 0.54
MSI 160115C00085000 C 01/15/16 85.0 0.00 0.39
MSI 160115C00090000 C 01/15/16 90.0 0.00 0.28
MSI 160115C00095000 C 01/15/16 95.0 0.00 0.21
MSI 160115C00100000 C 01/15/16 100.0 0.00 0.17
MSI 160115P00030000 P 01/15/16 30.0 0.00 0.17
MSI 160115P00035000 P 01/15/16 35.0 0.00 0.33
MSI 160115P00040000 P 01/15/16 40.0 0.00 0.30
MSI 160115P00045000 P 01/15/16 45.0 0.17 0.58
MSI 160115P00050000 P 01/15/16 50.0 0.55 0.86
MSI 160115P00052500 P 01/15/16 52.5 0.83 1.10
MSI 160115P00055000 P 01/15/16 55.0 1.08 1.42
MSI 160115P00057500 P 01/15/16 57.5 1.51 1.99
MSI 160115P00060000 P 01/15/16 60.0 2.26 2.72
MSI 160115P00062500 P 01/15/16 62.5 3.25 3.60
MSI 160115P00065000 P 01/15/16 65.0 4.00 4.85
MSI 160115P00067500 P 01/15/16 67.5 5.85 6.35
MSI 160115P00070000 P 01/15/16 70.0 7.20 8.40
MSI 160115P00072500 P 01/15/16 72.5 9.10 10.40
MSI 160115P00075000 P 01/15/16 75.0 11.20 12.50
MSI 160115P00077500 P 01/15/16 77.5 13.45 14.70
MSI 160115P00080000 P 01/15/16 80.0 15.80 17.30
MSI 160115P00085000 P 01/15/16 85.0 20.70 22.05
MSI 160115P00090000 P 01/15/16 90.0 25.70 26.95
MSI 160115P00095000 P 01/15/16 95.0 30.65 31.95
MSI 160115P00100000 P 01/15/16 100.0 35.50 37.00
MSI 160415C00045000 C 04/15/16 45.0 19.05 20.20
MSI 160415C00047500 C 04/15/16 47.5 15.35 19.10
MSI 160415C00050000 C 04/15/16 50.0 14.55 15.80
MSI 160415C00055000 C 04/15/16 55.0 10.05 11.50
MSI 160415C00057500 C 04/15/16 57.5 8.20 9.50
MSI 160415C00060000 C 04/15/16 60.0 6.45 7.20
MSI 160415C00062500 C 04/15/16 62.5 5.20 6.05
MSI 160415C00065000 C 04/15/16 65.0 3.90 4.70
MSI 160415C00067500 C 04/15/16 67.5 2.82 3.65
MSI 160415C00070000 C 04/15/16 70.0 2.04 2.80
MSI 160415C00075000 C 04/15/16 75.0 0.97 1.47
MSI 160415C00080000 C 04/15/16 80.0 0.47 0.88
MSI 160415C00085000 C 04/15/16 85.0 0.18 0.58
MSI 160415P00045000 P 04/15/16 45.0 0.44 0.84
MSI 160415P00047500 P 04/15/16 47.5 0.50 1.26
MSI 160415P00050000 P 04/15/16 50.0 0.90 1.32
MSI 160415P00055000 P 04/15/16 55.0 1.71 2.21
MSI 160415P00057500 P 04/15/16 57.5 2.22 2.95
MSI 160415P00060000 P 04/15/16 60.0 3.05 3.60
MSI 160415P00062500 P 04/15/16 62.5 3.90 4.85
MSI 160415P00065000 P 04/15/16 65.0 5.50 5.90
MSI 160415P00067500 P 04/15/16 67.5 6.45 7.45
MSI 160415P00070000 P 04/15/16 70.0 8.15 9.40
MSI 160415P00075000 P 04/15/16 75.0 12.20 13.65
MSI 160415P00080000 P 04/15/16 80.0 16.15 17.95
MSI 160415P00085000 P 04/15/16 85.0 20.80 22.55
MSI 170120C00035000 C 01/20/17 35.0 28.50 30.20
MSI 170120C00040000 C 01/20/17 40.0 22.95 25.85
MSI 170120C00045000 C 01/20/17 45.0 18.45 22.05
MSI 170120C00050000 C 01/20/17 50.0 14.10 17.90
MSI 170120C00052500 C 01/20/17 52.5 12.15 14.95
MSI 170120C00055000 C 01/20/17 55.0 10.40 13.05
MSI 170120C00057500 C 01/20/17 57.5 9.35 11.10
MSI 170120C00060000 C 01/20/17 60.0 7.70 9.70
MSI 170120C00062500 C 01/20/17 62.5 6.50 8.25
MSI 170120C00065000 C 01/20/17 65.0 5.25 7.00
MSI 170120C00067500 C 01/20/17 67.5 4.40 5.90
MSI 170120C00070000 C 01/20/17 70.0 3.45 5.00
MSI 170120C00072500 C 01/20/17 72.5 2.74 4.20
MSI 170120C00075000 C 01/20/17 75.0 2.14 3.50
MSI 170120C00077500 C 01/20/17 77.5 1.75 2.75
MSI 170120C00080000 C 01/20/17 80.0 1.31 2.31
MSI 170120C00085000 C 01/20/17 85.0 0.69 1.63
MSI 170120C00090000 C 01/20/17 90.0 0.23 1.23
MSI 170120C00095000 C 01/20/17 95.0 0.04 1.00
MSI 170120C00100000 C 01/20/17 100.0 0.00 0.98
MSI 170120P00035000 P 01/20/17 35.0 0.07 1.06
MSI 170120P00040000 P 01/20/17 40.0 0.45 1.45
MSI 170120P00045000 P 01/20/17 45.0 1.50 2.07
MSI 170120P00050000 P 01/20/17 50.0 2.00 3.35
MSI 170120P00052500 P 01/20/17 52.5 2.59 3.85
MSI 170120P00055000 P 01/20/17 55.0 3.30 4.60
MSI 170120P00057500 P 01/20/17 57.5 4.20 5.50
MSI 170120P00060000 P 01/20/17 60.0 5.05 6.55
MSI 170120P00062500 P 01/20/17 62.5 6.20 7.95
MSI 170120P00065000 P 01/20/17 65.0 7.50 9.25
MSI 170120P00067500 P 01/20/17 67.5 8.80 10.75
MSI 170120P00070000 P 01/20/17 70.0 10.40 12.40
MSI 170120P00072500 P 01/20/17 72.5 11.65 14.70
MSI 170120P00075000 P 01/20/17 75.0 13.55 16.55
MSI 170120P00077500 P 01/20/17 77.5 15.50 18.50
MSI 170120P00080000 P 01/20/17 80.0 17.55 20.50
MSI 170120P00085000 P 01/20/17 85.0 21.60 24.95
MSI 170120P00090000 P 01/20/17 90.0 25.75 29.45
MSI 170120P00095000 P 01/20/17 95.0 30.45 34.25
MSI 170120P00100000 P 01/20/17 100.0 34.60 39.00

OPRA data is delayed 15 minutes.