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 Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 150717C00045000 C 07/17/15 45.0 11.90 13.40
MSI 150717C00050000 C 07/17/15 50.0 7.25 8.15
MSI 150717C00052500 C 07/17/15 52.5 4.90 5.55
MSI 150717C00055000 C 07/17/15 55.0 2.67 2.93
MSI 150717C00057500 C 07/17/15 57.5 0.86 1.02
MSI 150717C00060000 C 07/17/15 60.0 0.16 0.23
MSI 150717C00062500 C 07/17/15 62.5 0.00 0.25
MSI 150717C00065000 C 07/17/15 65.0 0.00 0.16
MSI 150717C00067500 C 07/17/15 67.5 0.00 0.16
MSI 150717C00070000 C 07/17/15 70.0 0.00 0.14
MSI 150717C00072500 C 07/17/15 72.5 0.00 0.19
MSI 150717C00075000 C 07/17/15 75.0 0.00 0.14
MSI 150717C00077500 C 07/17/15 77.5 0.00 0.17
MSI 150717C00080000 C 07/17/15 80.0 0.00 0.16
MSI 150717C00085000 C 07/17/15 85.0 0.00 0.16
MSI 150717C00090000 C 07/17/15 90.0 0.00 0.16
MSI 150717P00045000 P 07/17/15 45.0 0.00 0.18
MSI 150717P00050000 P 07/17/15 50.0 0.02 0.22
MSI 150717P00052500 P 07/17/15 52.5 0.08 0.25
MSI 150717P00055000 P 07/17/15 55.0 0.23 0.30
MSI 150717P00057500 P 07/17/15 57.5 0.86 0.99
MSI 150717P00060000 P 07/17/15 60.0 2.58 2.85
MSI 150717P00062500 P 07/17/15 62.5 4.60 5.25
MSI 150717P00065000 P 07/17/15 65.0 6.95 7.85
MSI 150717P00067500 P 07/17/15 67.5 9.45 10.40
MSI 150717P00070000 P 07/17/15 70.0 11.70 13.10
MSI 150717P00072500 P 07/17/15 72.5 13.30 16.55
MSI 150717P00075000 P 07/17/15 75.0 16.85 18.40
MSI 150717P00077500 P 07/17/15 77.5 18.30 21.55
MSI 150717P00080000 P 07/17/15 80.0 21.45 23.45
MSI 150717P00085000 P 07/17/15 85.0 25.80 29.10
MSI 150717P00090000 P 07/17/15 90.0 31.85 33.15
MSI 150821C00045000 C 08/21/15 45.0 12.15 13.30
MSI 150821C00050000 C 08/21/15 50.0 7.70 8.05
MSI 150821C00052500 C 08/21/15 52.5 5.45 5.75
MSI 150821C00055000 C 08/21/15 55.0 3.40 3.75
MSI 150821C00057500 C 08/21/15 57.5 1.91 2.14
MSI 150821C00060000 C 08/21/15 60.0 0.92 1.02
MSI 150821C00062500 C 08/21/15 62.5 0.37 0.55
MSI 150821C00065000 C 08/21/15 65.0 0.15 0.25
MSI 150821C00067500 C 08/21/15 67.5 0.01 0.25
MSI 150821C00070000 C 08/21/15 70.0 0.00 0.21
MSI 150821C00075000 C 08/21/15 75.0 0.00 0.16
MSI 150821C00080000 C 08/21/15 80.0 0.00 0.11
MSI 150821P00045000 P 08/21/15 45.0 0.12 0.25
MSI 150821P00050000 P 08/21/15 50.0 0.27 0.42
MSI 150821P00052500 P 08/21/15 52.5 0.48 0.63
MSI 150821P00055000 P 08/21/15 55.0 0.92 1.11
MSI 150821P00057500 P 08/21/15 57.5 1.82 2.07
MSI 150821P00060000 P 08/21/15 60.0 3.30 3.60
MSI 150821P00062500 P 08/21/15 62.5 5.25 5.60
MSI 150821P00065000 P 08/21/15 65.0 7.15 8.05
MSI 150821P00067500 P 08/21/15 67.5 9.60 10.50
MSI 150821P00070000 P 08/21/15 70.0 11.10 13.70
MSI 150821P00075000 P 08/21/15 75.0 15.80 19.10
MSI 150821P00080000 P 08/21/15 80.0 21.85 23.15
MSI 151016C00045000 C 10/16/15 45.0 12.10 13.45
MSI 151016C00050000 C 10/16/15 50.0 7.90 8.25
MSI 151016C00052500 C 10/16/15 52.5 5.75 6.10
MSI 151016C00055000 C 10/16/15 55.0 3.95 4.25
MSI 151016C00057500 C 10/16/15 57.5 2.54 2.81
MSI 151016C00060000 C 10/16/15 60.0 1.52 1.78
MSI 151016C00062500 C 10/16/15 62.5 0.81 1.04
MSI 151016C00065000 C 10/16/15 65.0 0.45 0.61
MSI 151016C00067500 C 10/16/15 67.5 0.16 0.35
MSI 151016C00070000 C 10/16/15 70.0 0.03 0.25
MSI 151016C00072500 C 10/16/15 72.5 0.00 0.25
MSI 151016C00075000 C 10/16/15 75.0 0.00 0.19
MSI 151016C00077500 C 10/16/15 77.5 0.00 0.16
MSI 151016C00080000 C 10/16/15 80.0 0.00 0.25
MSI 151016C00085000 C 10/16/15 85.0 0.00 0.25
MSI 151016C00090000 C 10/16/15 90.0 0.00 0.25
MSI 151016C00095000 C 10/16/15 95.0 0.00 0.05
MSI 151016C00100000 C 10/16/15 100.0 0.00 0.23
MSI 151016P00045000 P 10/16/15 45.0 0.21 0.39
MSI 151016P00050000 P 10/16/15 50.0 0.59 0.80
MSI 151016P00052500 P 10/16/15 52.5 1.01 1.20
MSI 151016P00055000 P 10/16/15 55.0 1.69 1.96
MSI 151016P00057500 P 10/16/15 57.5 2.74 3.05
MSI 151016P00060000 P 10/16/15 60.0 4.20 4.50
MSI 151016P00062500 P 10/16/15 62.5 6.05 6.35
MSI 151016P00065000 P 10/16/15 65.0 8.10 8.50
MSI 151016P00067500 P 10/16/15 67.5 10.05 10.95
MSI 151016P00070000 P 10/16/15 70.0 12.15 13.65
MSI 151016P00072500 P 10/16/15 72.5 13.70 16.95
MSI 151016P00075000 P 10/16/15 75.0 16.15 19.40
MSI 151016P00077500 P 10/16/15 77.5 18.65 21.85
MSI 151016P00080000 P 10/16/15 80.0 21.15 24.40
MSI 151016P00085000 P 10/16/15 85.0 26.20 29.30
MSI 151016P00090000 P 10/16/15 90.0 31.10 34.35
MSI 151016P00095000 P 10/16/15 95.0 36.65 39.05
MSI 151016P00100000 P 10/16/15 100.0 41.10 44.35
MSI 160115C00030000 C 01/15/16 30.0 25.55 29.90
MSI 160115C00035000 C 01/15/16 35.0 20.60 24.95
MSI 160115C00040000 C 01/15/16 40.0 15.40 19.95
MSI 160115C00045000 C 01/15/16 45.0 12.35 15.30
MSI 160115C00050000 C 01/15/16 50.0 8.35 8.70
MSI 160115C00052500 C 01/15/16 52.5 6.40 6.75
MSI 160115C00055000 C 01/15/16 55.0 4.80 5.10
MSI 160115C00057500 C 01/15/16 57.5 3.40 3.75
MSI 160115C00060000 C 01/15/16 60.0 2.36 2.64
MSI 160115C00062500 C 01/15/16 62.5 1.64 1.92
MSI 160115C00065000 C 01/15/16 65.0 1.06 1.30
MSI 160115C00067500 C 01/15/16 67.5 0.60 0.89
MSI 160115C00070000 C 01/15/16 70.0 0.39 0.60
MSI 160115C00072500 C 01/15/16 72.5 0.16 0.41
MSI 160115C00075000 C 01/15/16 75.0 0.05 0.27
MSI 160115C00077500 C 01/15/16 77.5 0.00 0.25
MSI 160115C00080000 C 01/15/16 80.0 0.00 0.25
MSI 160115C00085000 C 01/15/16 85.0 0.00 0.16
MSI 160115C00090000 C 01/15/16 90.0 0.00 0.11
MSI 160115C00095000 C 01/15/16 95.0 0.00 0.08
MSI 160115C00100000 C 01/15/16 100.0 0.00 0.06
MSI 160115P00030000 P 01/15/16 30.0 0.02 0.17
MSI 160115P00035000 P 01/15/16 35.0 0.07 0.26
MSI 160115P00040000 P 01/15/16 40.0 0.19 0.42
MSI 160115P00045000 P 01/15/16 45.0 0.49 0.78
MSI 160115P00050000 P 01/15/16 50.0 1.22 1.48
MSI 160115P00052500 P 01/15/16 52.5 1.86 2.13
MSI 160115P00055000 P 01/15/16 55.0 2.77 2.97
MSI 160115P00057500 P 01/15/16 57.5 3.90 4.15
MSI 160115P00060000 P 01/15/16 60.0 5.40 5.70
MSI 160115P00062500 P 01/15/16 62.5 7.15 7.50
MSI 160115P00065000 P 01/15/16 65.0 9.05 9.45
MSI 160115P00067500 P 01/15/16 67.5 11.05 11.50
MSI 160115P00070000 P 01/15/16 70.0 13.35 13.75
MSI 160115P00072500 P 01/15/16 72.5 15.00 16.80
MSI 160115P00075000 P 01/15/16 75.0 17.40 20.50
MSI 160115P00077500 P 01/15/16 77.5 18.80 22.95
MSI 160115P00080000 P 01/15/16 80.0 20.75 24.60
MSI 160115P00085000 P 01/15/16 85.0 25.70 30.10
MSI 160115P00090000 P 01/15/16 90.0 30.75 35.20
MSI 160115P00095000 P 01/15/16 95.0 35.60 40.15
MSI 160115P00100000 P 01/15/16 100.0 40.75 45.20
MSI 170120C00035000 C 01/20/17 35.0 20.25 25.00
MSI 170120C00040000 C 01/20/17 40.0 16.60 19.70
MSI 170120C00045000 C 01/20/17 45.0 13.35 14.00
MSI 170120C00050000 C 01/20/17 50.0 9.60 10.30
MSI 170120C00052500 C 01/20/17 52.5 8.00 8.70
MSI 170120C00055000 C 01/20/17 55.0 6.55 7.30
MSI 170120C00057500 C 01/20/17 57.5 5.35 6.10
MSI 170120C00060000 C 01/20/17 60.0 4.30 5.05
MSI 170120C00062500 C 01/20/17 62.5 3.45 4.20
MSI 170120C00065000 C 01/20/17 65.0 2.73 3.40
MSI 170120C00067500 C 01/20/17 67.5 2.15 2.78
MSI 170120C00070000 C 01/20/17 70.0 1.65 2.28
MSI 170120C00072500 C 01/20/17 72.5 1.25 1.83
MSI 170120C00075000 C 01/20/17 75.0 0.92 1.53
MSI 170120C00077500 C 01/20/17 77.5 0.74 1.24
MSI 170120C00080000 C 01/20/17 80.0 0.46 1.01
MSI 170120C00085000 C 01/20/17 85.0 0.18 0.66
MSI 170120C00090000 C 01/20/17 90.0 0.03 0.41
MSI 170120C00095000 C 01/20/17 95.0 0.00 0.27
MSI 170120C00100000 C 01/20/17 100.0 0.00 0.25
MSI 170120P00035000 P 01/20/17 35.0 0.57 1.02
MSI 170120P00040000 P 01/20/17 40.0 1.10 1.61
MSI 170120P00045000 P 01/20/17 45.0 1.95 2.56
MSI 170120P00050000 P 01/20/17 50.0 3.35 4.00
MSI 170120P00052500 P 01/20/17 52.5 4.30 4.95
MSI 170120P00055000 P 01/20/17 55.0 5.40 6.05
MSI 170120P00057500 P 01/20/17 57.5 6.70 7.35
MSI 170120P00060000 P 01/20/17 60.0 8.15 8.85
MSI 170120P00062500 P 01/20/17 62.5 9.70 10.55
MSI 170120P00065000 P 01/20/17 65.0 11.45 12.30
MSI 170120P00067500 P 01/20/17 67.5 13.35 14.20
MSI 170120P00070000 P 01/20/17 70.0 15.35 16.15
MSI 170120P00072500 P 01/20/17 72.5 17.40 18.25
MSI 170120P00075000 P 01/20/17 75.0 19.55 20.35
MSI 170120P00077500 P 01/20/17 77.5 21.75 22.55
MSI 170120P00080000 P 01/20/17 80.0 24.00 24.80
MSI 170120P00085000 P 01/20/17 85.0 26.90 30.90
MSI 170120P00090000 P 01/20/17 90.0 31.35 36.00
MSI 170120P00095000 P 01/20/17 95.0 36.15 40.95
MSI 170120P00100000 P 01/20/17 100.0 41.35 45.85

OPRA data is delayed 15 minutes.