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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 141220C00050000 C 12/20/14 50.0 14.15 16.15
MSI 141220C00052500 C 12/20/14 52.5 11.15 13.95
MSI 141220C00055000 C 12/20/14 55.0 8.65 11.15
MSI 141220C00057500 C 12/20/14 57.5 6.85 8.25
MSI 141220C00060000 C 12/20/14 60.0 4.25 5.70
MSI 141220C00062500 C 12/20/14 62.5 2.43 3.25
MSI 141220C00065000 C 12/20/14 65.0 0.45 0.69
MSI 141220C00067500 C 12/20/14 67.5 0.00 0.04
MSI 141220C00070000 C 12/20/14 70.0 0.00 0.03
MSI 141220C00072500 C 12/20/14 72.5 0.00 0.15
MSI 141220C00075000 C 12/20/14 75.0 0.00 0.14
MSI 141220P00050000 P 12/20/14 50.0 0.00 0.22
MSI 141220P00052500 P 12/20/14 52.5 0.00 0.22
MSI 141220P00055000 P 12/20/14 55.0 0.00 0.16
MSI 141220P00057500 P 12/20/14 57.5 0.00 0.05
MSI 141220P00060000 P 12/20/14 60.0 0.00 0.16
MSI 141220P00062500 P 12/20/14 62.5 0.00 0.05
MSI 141220P00065000 P 12/20/14 65.0 0.00 0.27
MSI 141220P00067500 P 12/20/14 67.5 1.57 2.59
MSI 141220P00070000 P 12/20/14 70.0 4.05 5.10
MSI 141220P00072500 P 12/20/14 72.5 6.55 7.65
MSI 141220P00075000 P 12/20/14 75.0 7.90 11.35
MSI 150117C00025000 C 01/17/15 25.0 38.45 41.10
MSI 150117C00030000 C 01/17/15 30.0 33.45 36.10
MSI 150117C00035000 C 01/17/15 35.0 28.45 31.10
MSI 150117C00040000 C 01/17/15 40.0 23.65 26.00
MSI 150117C00043000 C 01/17/15 43.0 21.45 23.25
MSI 150117C00045000 C 01/17/15 45.0 18.65 21.10
MSI 150117C00047000 C 01/17/15 47.0 17.85 18.80
MSI 150117C00050000 C 01/17/15 50.0 13.75 16.25
MSI 150117C00052500 C 01/17/15 52.5 12.15 13.50
MSI 150117C00055000 C 01/17/15 55.0 8.95 11.00
MSI 150117C00057500 C 01/17/15 57.5 7.60 8.45
MSI 150117C00060000 C 01/17/15 60.0 5.70 6.10
MSI 150117C00062500 C 01/17/15 62.5 3.50 3.80
MSI 150117C00065000 C 01/17/15 65.0 1.76 1.88
MSI 150117C00067500 C 01/17/15 67.5 0.62 0.79
MSI 150117C00070000 C 01/17/15 70.0 0.21 0.35
MSI 150117C00072500 C 01/17/15 72.5 0.00 0.27
MSI 150117C00075000 C 01/17/15 75.0 0.00 0.18
MSI 150117C00077500 C 01/17/15 77.5 0.00 0.21
MSI 150117C00080000 C 01/17/15 80.0 0.00 0.15
MSI 150117C00085000 C 01/17/15 85.0 0.00 0.14
MSI 150117C00090000 C 01/17/15 90.0 0.00 0.19
MSI 150117P00025000 P 01/17/15 25.0 0.00 0.14
MSI 150117P00030000 P 01/17/15 30.0 0.00 0.14
MSI 150117P00035000 P 01/17/15 35.0 0.00 0.15
MSI 150117P00040000 P 01/17/15 40.0 0.00 0.14
MSI 150117P00043000 P 01/17/15 43.0 0.00 0.15
MSI 150117P00045000 P 01/17/15 45.0 0.00 0.18
MSI 150117P00047000 P 01/17/15 47.0 0.00 0.16
MSI 150117P00050000 P 01/17/15 50.0 0.00 0.20
MSI 150117P00052500 P 01/17/15 52.5 0.00 0.24
MSI 150117P00055000 P 01/17/15 55.0 0.06 0.21
MSI 150117P00057500 P 01/17/15 57.5 0.14 0.28
MSI 150117P00060000 P 01/17/15 60.0 0.26 0.32
MSI 150117P00062500 P 01/17/15 62.5 0.49 0.60
MSI 150117P00065000 P 01/17/15 65.0 1.12 1.32
MSI 150117P00067500 P 01/17/15 67.5 2.46 2.81
MSI 150117P00070000 P 01/17/15 70.0 4.35 5.30
MSI 150117P00072500 P 01/17/15 72.5 6.65 7.70
MSI 150117P00075000 P 01/17/15 75.0 9.00 11.20
MSI 150117P00077500 P 01/17/15 77.5 10.55 13.65
MSI 150117P00080000 P 01/17/15 80.0 13.95 15.20
MSI 150117P00085000 P 01/17/15 85.0 17.85 21.60
MSI 150117P00090000 P 01/17/15 90.0 22.90 26.35
MSI 150417C00035000 C 04/17/15 35.0 28.40 32.55
MSI 150417C00040000 C 04/17/15 40.0 24.25 26.70
MSI 150417C00045000 C 04/17/15 45.0 18.50 22.15
MSI 150417C00050000 C 04/17/15 50.0 14.95 16.55
MSI 150417C00052500 C 04/17/15 52.5 12.65 14.00
MSI 150417C00055000 C 04/17/15 55.0 10.30 11.50
MSI 150417C00057500 C 04/17/15 57.5 8.35 9.30
MSI 150417C00060000 C 04/17/15 60.0 6.30 6.90
MSI 150417C00062500 C 04/17/15 62.5 4.70 5.05
MSI 150417C00065000 C 04/17/15 65.0 3.00 3.45
MSI 150417C00067500 C 04/17/15 67.5 1.90 2.25
MSI 150417C00070000 C 04/17/15 70.0 1.16 1.45
MSI 150417C00072500 C 04/17/15 72.5 0.65 1.05
MSI 150417C00075000 C 04/17/15 75.0 0.34 0.70
MSI 150417C00080000 C 04/17/15 80.0 0.12 0.35
MSI 150417C00085000 C 04/17/15 85.0 0.02 0.24
MSI 150417P00035000 P 04/17/15 35.0 0.00 0.10
MSI 150417P00040000 P 04/17/15 40.0 0.02 0.21
MSI 150417P00045000 P 04/17/15 45.0 0.05 0.30
MSI 150417P00050000 P 04/17/15 50.0 0.17 0.42
MSI 150417P00052500 P 04/17/15 52.5 0.27 0.55
MSI 150417P00055000 P 04/17/15 55.0 0.36 0.71
MSI 150417P00057500 P 04/17/15 57.5 0.78 0.94
MSI 150417P00060000 P 04/17/15 60.0 1.21 1.43
MSI 150417P00062500 P 04/17/15 62.5 1.87 2.11
MSI 150417P00065000 P 04/17/15 65.0 2.85 3.30
MSI 150417P00067500 P 04/17/15 67.5 4.15 4.45
MSI 150417P00070000 P 04/17/15 70.0 5.80 6.35
MSI 150417P00072500 P 04/17/15 72.5 7.70 8.60
MSI 150417P00075000 P 04/17/15 75.0 9.85 10.80
MSI 150417P00080000 P 04/17/15 80.0 14.40 15.90
MSI 150417P00085000 P 04/17/15 85.0 19.25 20.70
MSI 150717C00045000 C 07/17/15 45.0 20.05 21.25
MSI 150717C00050000 C 07/17/15 50.0 14.10 17.45
MSI 150717C00055000 C 07/17/15 55.0 10.60 11.80
MSI 150717C00057500 C 07/17/15 57.5 9.10 9.50
MSI 150717C00060000 C 07/17/15 60.0 6.95 7.60
MSI 150717C00062500 C 07/17/15 62.5 5.40 5.95
MSI 150717C00065000 C 07/17/15 65.0 4.05 4.60
MSI 150717C00067500 C 07/17/15 67.5 3.00 3.40
MSI 150717C00070000 C 07/17/15 70.0 2.00 2.38
MSI 150717C00072500 C 07/17/15 72.5 1.39 1.76
MSI 150717C00075000 C 07/17/15 75.0 0.90 1.28
MSI 150717C00080000 C 07/17/15 80.0 0.39 0.71
MSI 150717C00085000 C 07/17/15 85.0 0.14 0.41
MSI 150717P00045000 P 07/17/15 45.0 0.21 0.46
MSI 150717P00050000 P 07/17/15 50.0 0.36 0.75
MSI 150717P00055000 P 07/17/15 55.0 1.06 1.31
MSI 150717P00057500 P 07/17/15 57.5 1.48 1.79
MSI 150717P00060000 P 07/17/15 60.0 2.07 2.57
MSI 150717P00062500 P 07/17/15 62.5 2.88 3.30
MSI 150717P00065000 P 07/17/15 65.0 4.00 4.65
MSI 150717P00067500 P 07/17/15 67.5 5.35 5.80
MSI 150717P00070000 P 07/17/15 70.0 6.80 7.65
MSI 150717P00072500 P 07/17/15 72.5 8.60 9.40
MSI 150717P00075000 P 07/17/15 75.0 10.70 11.65
MSI 150717P00080000 P 07/17/15 80.0 14.85 16.35
MSI 150717P00085000 P 07/17/15 85.0 19.60 21.05
MSI 160115C00030000 C 01/15/16 30.0 33.40 37.55
MSI 160115C00035000 C 01/15/16 35.0 28.35 32.60
MSI 160115C00040000 C 01/15/16 40.0 23.45 27.65
MSI 160115C00045000 C 01/15/16 45.0 19.20 22.75
MSI 160115C00050000 C 01/15/16 50.0 15.50 17.55
MSI 160115C00052500 C 01/15/16 52.5 12.45 15.40
MSI 160115C00055000 C 01/15/16 55.0 10.45 13.35
MSI 160115C00057500 C 01/15/16 57.5 9.75 10.60
MSI 160115C00060000 C 01/15/16 60.0 8.10 8.95
MSI 160115C00062500 C 01/15/16 62.5 6.65 7.35
MSI 160115C00065000 C 01/15/16 65.0 5.55 6.10
MSI 160115C00067500 C 01/15/16 67.5 4.20 4.80
MSI 160115C00070000 C 01/15/16 70.0 3.45 4.05
MSI 160115C00072500 C 01/15/16 72.5 2.49 3.05
MSI 160115C00075000 C 01/15/16 75.0 1.82 2.44
MSI 160115C00077500 C 01/15/16 77.5 1.26 2.09
MSI 160115C00080000 C 01/15/16 80.0 0.92 1.61
MSI 160115C00085000 C 01/15/16 85.0 0.42 1.15
MSI 160115C00090000 C 01/15/16 90.0 0.19 0.80
MSI 160115C00095000 C 01/15/16 95.0 0.14 0.57
MSI 160115C00100000 C 01/15/16 100.0 0.06 0.43
MSI 160115P00030000 P 01/15/16 30.0 0.00 0.31
MSI 160115P00035000 P 01/15/16 35.0 0.04 0.47
MSI 160115P00040000 P 01/15/16 40.0 0.30 0.70
MSI 160115P00045000 P 01/15/16 45.0 0.42 1.08
MSI 160115P00050000 P 01/15/16 50.0 0.96 1.67
MSI 160115P00052500 P 01/15/16 52.5 1.47 2.11
MSI 160115P00055000 P 01/15/16 55.0 1.90 2.63
MSI 160115P00057500 P 01/15/16 57.5 2.81 3.05
MSI 160115P00060000 P 01/15/16 60.0 3.50 4.15
MSI 160115P00062500 P 01/15/16 62.5 4.60 5.15
MSI 160115P00065000 P 01/15/16 65.0 5.80 6.45
MSI 160115P00067500 P 01/15/16 67.5 7.05 7.70
MSI 160115P00070000 P 01/15/16 70.0 8.60 9.30
MSI 160115P00072500 P 01/15/16 72.5 10.30 11.05
MSI 160115P00075000 P 01/15/16 75.0 12.25 13.00
MSI 160115P00077500 P 01/15/16 77.5 14.15 15.00
MSI 160115P00080000 P 01/15/16 80.0 15.40 18.15
MSI 160115P00085000 P 01/15/16 85.0 19.65 22.65
MSI 160115P00090000 P 01/15/16 90.0 23.90 26.50
MSI 160115P00095000 P 01/15/16 95.0 28.50 32.55
MSI 160115P00100000 P 01/15/16 100.0 33.35 37.45
MSI 170120C00035000 C 01/20/17 35.0 28.40 32.40
MSI 170120C00040000 C 01/20/17 40.0 23.75 27.55
MSI 170120C00045000 C 01/20/17 45.0 19.95 22.80
MSI 170120C00050000 C 01/20/17 50.0 15.70 17.70
MSI 170120C00052500 C 01/20/17 52.5 14.00 16.35
MSI 170120C00055000 C 01/20/17 55.0 12.25 13.95
MSI 170120C00057500 C 01/20/17 57.5 10.50 12.25
MSI 170120C00060000 C 01/20/17 60.0 9.00 10.90
MSI 170120C00062500 C 01/20/17 62.5 8.00 9.50
MSI 170120C00065000 C 01/20/17 65.0 6.75 7.95
MSI 170120C00067500 C 01/20/17 67.5 6.05 7.00
MSI 170120C00070000 C 01/20/17 70.0 4.90 5.90
MSI 170120C00072500 C 01/20/17 72.5 4.05 5.25
MSI 170120C00075000 C 01/20/17 75.0 3.30 4.55
MSI 170120C00080000 C 01/20/17 80.0 2.18 3.10
MSI 170120C00085000 C 01/20/17 85.0 1.56 2.37
MSI 170120C00090000 C 01/20/17 90.0 0.95 1.81
MSI 170120C00095000 C 01/20/17 95.0 0.52 1.37
MSI 170120P00035000 P 01/20/17 35.0 0.43 1.11
MSI 170120P00040000 P 01/20/17 40.0 0.61 1.58
MSI 170120P00045000 P 01/20/17 45.0 1.28 2.20
MSI 170120P00050000 P 01/20/17 50.0 2.17 3.15
MSI 170120P00052500 P 01/20/17 52.5 2.60 3.85
MSI 170120P00055000 P 01/20/17 55.0 3.50 4.60
MSI 170120P00057500 P 01/20/17 57.5 4.70 5.65
MSI 170120P00060000 P 01/20/17 60.0 5.20 6.60
MSI 170120P00062500 P 01/20/17 62.5 6.40 7.95
MSI 170120P00065000 P 01/20/17 65.0 7.40 9.00
MSI 170120P00067500 P 01/20/17 67.5 9.05 10.15
MSI 170120P00070000 P 01/20/17 70.0 10.10 12.10
MSI 170120P00072500 P 01/20/17 72.5 11.60 13.70
MSI 170120P00075000 P 01/20/17 75.0 13.30 16.00
MSI 170120P00080000 P 01/20/17 80.0 17.35 19.75
MSI 170120P00085000 P 01/20/17 85.0 20.40 23.45
MSI 170120P00090000 P 01/20/17 90.0 24.95 27.80
MSI 170120P00095000 P 01/20/17 95.0 30.40 33.30

OPRA data is delayed 15 minutes.