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 (2014-09-19)Premium Content

Motorola Solutions Inc (MSI)
As of Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 141122C00050000 C 11/22/14 50.0 11.45 12.70
MSI 141122C00052500 C 11/22/14 52.5 9.00 10.60
MSI 141122C00055000 C 11/22/14 55.0 6.85 8.10
MSI 141122C00057500 C 11/22/14 57.5 5.20 5.65
MSI 141122C00060000 C 11/22/14 60.0 3.50 3.65
MSI 141122C00062500 C 11/22/14 62.5 2.02 2.19
MSI 141122C00065000 C 11/22/14 65.0 1.04 1.14
MSI 141122C00067500 C 11/22/14 67.5 0.34 0.55
MSI 141122C00070000 C 11/22/14 70.0 0.14 0.34
MSI 141122C00072500 C 11/22/14 72.5 0.06 0.26
MSI 141122C00075000 C 11/22/14 75.0 0.02 0.24
MSI 141122C00080000 C 11/22/14 80.0 0.00 0.23
MSI 141122P00050000 P 11/22/14 50.0 0.04 0.26
MSI 141122P00052500 P 11/22/14 52.5 0.14 0.37
MSI 141122P00055000 P 11/22/14 55.0 0.30 0.53
MSI 141122P00057500 P 11/22/14 57.5 0.53 0.71
MSI 141122P00060000 P 11/22/14 60.0 1.16 1.23
MSI 141122P00062500 P 11/22/14 62.5 2.07 2.24
MSI 141122P00065000 P 11/22/14 65.0 3.60 3.80
MSI 141122P00067500 P 11/22/14 67.5 5.45 6.70
MSI 141122P00070000 P 11/22/14 70.0 7.70 9.05
MSI 141122P00072500 P 11/22/14 72.5 9.90 11.80
MSI 141122P00075000 P 11/22/14 75.0 12.45 14.35
MSI 141122P00080000 P 11/22/14 80.0 17.05 19.15
MSI 141220C00050000 C 12/20/14 50.0 11.20 12.95
MSI 141220C00052500 C 12/20/14 52.5 8.95 10.50
MSI 141220C00055000 C 12/20/14 55.0 6.80 8.10
MSI 141220C00057500 C 12/20/14 57.5 5.30 5.90
MSI 141220C00060000 C 12/20/14 60.0 3.75 3.90
MSI 141220C00062500 C 12/20/14 62.5 2.34 2.58
MSI 141220C00065000 C 12/20/14 65.0 1.35 1.43
MSI 141220C00067500 C 12/20/14 67.5 0.70 0.76
MSI 141220C00070000 C 12/20/14 70.0 0.24 0.49
MSI 141220C00075000 C 12/20/14 75.0 0.04 0.29
MSI 141220P00050000 P 12/20/14 50.0 0.15 0.35
MSI 141220P00052500 P 12/20/14 52.5 0.25 0.49
MSI 141220P00055000 P 12/20/14 55.0 0.48 0.74
MSI 141220P00057500 P 12/20/14 57.5 0.83 0.95
MSI 141220P00060000 P 12/20/14 60.0 1.50 1.60
MSI 141220P00062500 P 12/20/14 62.5 2.54 2.76
MSI 141220P00065000 P 12/20/14 65.0 4.10 4.35
MSI 141220P00067500 P 12/20/14 67.5 5.95 7.20
MSI 141220P00070000 P 12/20/14 70.0 8.05 9.45
MSI 141220P00075000 P 12/20/14 75.0 12.55 14.55
MSI 150117C00025000 C 01/17/15 25.0 35.05 39.40
MSI 150117C00030000 C 01/17/15 30.0 30.00 34.40
MSI 150117C00035000 C 01/17/15 35.0 25.25 28.85
MSI 150117C00040000 C 01/17/15 40.0 20.80 23.90
MSI 150117C00043000 C 01/17/15 43.0 18.00 20.85
MSI 150117C00045000 C 01/17/15 45.0 16.00 18.25
MSI 150117C00047000 C 01/17/15 47.0 14.05 16.90
MSI 150117C00050000 C 01/17/15 50.0 11.25 13.40
MSI 150117C00052500 C 01/17/15 52.5 9.20 10.60
MSI 150117C00055000 C 01/17/15 55.0 6.95 8.25
MSI 150117C00057500 C 01/17/15 57.5 5.70 6.10
MSI 150117C00060000 C 01/17/15 60.0 3.95 4.40
MSI 150117C00062500 C 01/17/15 62.5 2.53 2.80
MSI 150117C00065000 C 01/17/15 65.0 1.66 1.86
MSI 150117C00067500 C 01/17/15 67.5 0.95 1.17
MSI 150117C00070000 C 01/17/15 70.0 0.35 0.74
MSI 150117C00072500 C 01/17/15 72.5 0.21 0.49
MSI 150117C00075000 C 01/17/15 75.0 0.10 0.32
MSI 150117C00077500 C 01/17/15 77.5 0.05 0.29
MSI 150117C00080000 C 01/17/15 80.0 0.01 0.27
MSI 150117C00085000 C 01/17/15 85.0 0.00 0.25
MSI 150117C00090000 C 01/17/15 90.0 0.00 0.25
MSI 150117P00025000 P 01/17/15 25.0 0.00 0.05
MSI 150117P00030000 P 01/17/15 30.0 0.00 0.09
MSI 150117P00035000 P 01/17/15 35.0 0.00 0.25
MSI 150117P00040000 P 01/17/15 40.0 0.00 0.24
MSI 150117P00043000 P 01/17/15 43.0 0.02 0.25
MSI 150117P00045000 P 01/17/15 45.0 0.05 0.29
MSI 150117P00047000 P 01/17/15 47.0 0.11 0.32
MSI 150117P00050000 P 01/17/15 50.0 0.22 0.45
MSI 150117P00052500 P 01/17/15 52.5 0.41 0.66
MSI 150117P00055000 P 01/17/15 55.0 0.66 0.79
MSI 150117P00057500 P 01/17/15 57.5 1.16 1.33
MSI 150117P00060000 P 01/17/15 60.0 1.90 2.14
MSI 150117P00062500 P 01/17/15 62.5 2.85 3.20
MSI 150117P00065000 P 01/17/15 65.0 4.50 4.85
MSI 150117P00067500 P 01/17/15 67.5 6.30 6.65
MSI 150117P00070000 P 01/17/15 70.0 8.20 9.70
MSI 150117P00072500 P 01/17/15 72.5 10.40 12.35
MSI 150117P00075000 P 01/17/15 75.0 12.75 14.70
MSI 150117P00077500 P 01/17/15 77.5 15.05 17.05
MSI 150117P00080000 P 01/17/15 80.0 17.05 19.75
MSI 150117P00085000 P 01/17/15 85.0 22.15 24.85
MSI 150117P00090000 P 01/17/15 90.0 26.35 30.35
MSI 150417C00035000 C 04/17/15 35.0 25.75 28.15
MSI 150417C00040000 C 04/17/15 40.0 20.35 23.20
MSI 150417C00045000 C 04/17/15 45.0 15.90 18.45
MSI 150417C00050000 C 04/17/15 50.0 11.45 13.15
MSI 150417C00052500 C 04/17/15 52.5 9.75 11.05
MSI 150417C00055000 C 04/17/15 55.0 8.25 8.70
MSI 150417C00057500 C 04/17/15 57.5 6.35 6.85
MSI 150417C00060000 C 04/17/15 60.0 4.85 5.20
MSI 150417C00062500 C 04/17/15 62.5 3.30 3.85
MSI 150417C00065000 C 04/17/15 65.0 2.42 2.80
MSI 150417C00067500 C 04/17/15 67.5 1.43 2.04
MSI 150417C00070000 C 04/17/15 70.0 0.92 1.43
MSI 150417C00072500 C 04/17/15 72.5 0.58 0.92
MSI 150417C00075000 C 04/17/15 75.0 0.37 0.62
MSI 150417C00080000 C 04/17/15 80.0 0.13 0.38
MSI 150417C00085000 C 04/17/15 85.0 0.03 0.27
MSI 150417P00035000 P 04/17/15 35.0 0.02 0.27
MSI 150417P00040000 P 04/17/15 40.0 0.10 0.25
MSI 150417P00045000 P 04/17/15 45.0 0.25 0.53
MSI 150417P00050000 P 04/17/15 50.0 0.57 0.90
MSI 150417P00052500 P 04/17/15 52.5 0.88 1.09
MSI 150417P00055000 P 04/17/15 55.0 1.40 1.76
MSI 150417P00057500 P 04/17/15 57.5 2.02 2.55
MSI 150417P00060000 P 04/17/15 60.0 2.92 3.15
MSI 150417P00062500 P 04/17/15 62.5 4.05 4.60
MSI 150417P00065000 P 04/17/15 65.0 5.50 5.90
MSI 150417P00067500 P 04/17/15 67.5 7.20 7.55
MSI 150417P00070000 P 04/17/15 70.0 9.00 9.95
MSI 150417P00072500 P 04/17/15 72.5 10.65 12.85
MSI 150417P00075000 P 04/17/15 75.0 12.90 15.15
MSI 150417P00080000 P 04/17/15 80.0 17.45 20.05
MSI 150417P00085000 P 04/17/15 85.0 22.50 25.05
MSI 160115C00030000 C 01/15/16 30.0 30.00 34.20
MSI 160115C00035000 C 01/15/16 35.0 25.00 29.00
MSI 160115C00040000 C 01/15/16 40.0 20.30 23.75
MSI 160115C00045000 C 01/15/16 45.0 15.70 18.65
MSI 160115C00050000 C 01/15/16 50.0 11.45 14.15
MSI 160115C00052500 C 01/15/16 52.5 10.80 11.65
MSI 160115C00055000 C 01/15/16 55.0 9.00 9.90
MSI 160115C00057500 C 01/15/16 57.5 7.35 8.35
MSI 160115C00060000 C 01/15/16 60.0 5.90 6.70
MSI 160115C00062500 C 01/15/16 62.5 5.15 5.40
MSI 160115C00065000 C 01/15/16 65.0 3.60 4.35
MSI 160115C00067500 C 01/15/16 67.5 2.70 3.50
MSI 160115C00070000 C 01/15/16 70.0 2.07 2.87
MSI 160115C00072500 C 01/15/16 72.5 1.57 2.19
MSI 160115C00075000 C 01/15/16 75.0 1.15 1.75
MSI 160115C00077500 C 01/15/16 77.5 0.84 1.44
MSI 160115C00080000 C 01/15/16 80.0 0.61 1.00
MSI 160115C00085000 C 01/15/16 85.0 0.31 0.81
MSI 160115C00090000 C 01/15/16 90.0 0.10 0.60
MSI 160115C00095000 C 01/15/16 95.0 0.00 0.50
MSI 160115C00100000 C 01/15/16 100.0 0.00 0.39
MSI 160115P00030000 P 01/15/16 30.0 0.03 0.48
MSI 160115P00035000 P 01/15/16 35.0 0.19 0.69
MSI 160115P00040000 P 01/15/16 40.0 0.48 0.98
MSI 160115P00045000 P 01/15/16 45.0 1.00 1.50
MSI 160115P00050000 P 01/15/16 50.0 1.89 2.43
MSI 160115P00052500 P 01/15/16 52.5 2.45 3.20
MSI 160115P00055000 P 01/15/16 55.0 2.97 4.00
MSI 160115P00057500 P 01/15/16 57.5 4.10 4.90
MSI 160115P00060000 P 01/15/16 60.0 5.20 6.05
MSI 160115P00062500 P 01/15/16 62.5 6.50 7.00
MSI 160115P00065000 P 01/15/16 65.0 8.00 8.80
MSI 160115P00067500 P 01/15/16 67.5 9.60 10.50
MSI 160115P00070000 P 01/15/16 70.0 11.15 12.30
MSI 160115P00072500 P 01/15/16 72.5 13.10 14.20
MSI 160115P00075000 P 01/15/16 75.0 14.70 17.50
MSI 160115P00077500 P 01/15/16 77.5 16.90 19.65
MSI 160115P00080000 P 01/15/16 80.0 19.15 21.85
MSI 160115P00085000 P 01/15/16 85.0 23.70 26.50
MSI 160115P00090000 P 01/15/16 90.0 28.00 31.20
MSI 160115P00095000 P 01/15/16 95.0 32.10 36.25
MSI 160115P00100000 P 01/15/16 100.0 37.00 41.15
MSI 170120C00035000 C 01/20/17 35.0 25.00 29.20
MSI 170120C00040000 C 01/20/17 40.0 20.15 24.35
MSI 170120C00045000 C 01/20/17 45.0 16.00 19.00
MSI 170120C00050000 C 01/20/17 50.0 12.55 15.70
MSI 170120C00052500 C 01/20/17 52.5 11.00 14.05
MSI 170120C00055000 C 01/20/17 55.0 9.50 11.20
MSI 170120C00057500 C 01/20/17 57.5 8.05 9.80
MSI 170120C00060000 C 01/20/17 60.0 6.80 8.45
MSI 170120C00062500 C 01/20/17 62.5 5.75 7.25
MSI 170120C00065000 C 01/20/17 65.0 4.80 6.20
MSI 170120C00067500 C 01/20/17 67.5 4.00 5.30
MSI 170120C00070000 C 01/20/17 70.0 3.25 4.55
MSI 170120C00072500 C 01/20/17 72.5 2.64 3.95
MSI 170120C00075000 C 01/20/17 75.0 2.33 4.50
MSI 170120C00080000 C 01/20/17 80.0 1.52 3.45
MSI 170120C00085000 C 01/20/17 85.0 0.92 2.61
MSI 170120C00090000 C 01/20/17 90.0 0.52 1.39
MSI 170120P00035000 P 01/20/17 35.0 0.47 1.37
MSI 170120P00040000 P 01/20/17 40.0 0.42 1.96
MSI 170120P00045000 P 01/20/17 45.0 1.12 3.05
MSI 170120P00050000 P 01/20/17 50.0 3.00 4.40
MSI 170120P00052500 P 01/20/17 52.5 3.95 4.95
MSI 170120P00055000 P 01/20/17 55.0 4.90 6.40
MSI 170120P00057500 P 01/20/17 57.5 5.85 7.10
MSI 170120P00060000 P 01/20/17 60.0 7.05 8.90
MSI 170120P00062500 P 01/20/17 62.5 8.50 9.75
MSI 170120P00065000 P 01/20/17 65.0 9.75 11.60
MSI 170120P00067500 P 01/20/17 67.5 11.20 13.75
MSI 170120P00070000 P 01/20/17 70.0 12.95 15.50
MSI 170120P00072500 P 01/20/17 72.5 14.75 17.15
MSI 170120P00075000 P 01/20/17 75.0 16.70 19.10
MSI 170120P00080000 P 01/20/17 80.0 20.05 23.60
MSI 170120P00085000 P 01/20/17 85.0 24.20 27.90
MSI 170120P00090000 P 01/20/17 90.0 28.85 32.40

OPRA data is delayed 15 minutes.