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 (2015-03-20)Premium Content

Motorola Solutions Inc (MSI)
As of Mar 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 150417C00035000 C 04/17/15 35.0 29.20 30.95
MSI 150417C00040000 C 04/17/15 40.0 23.55 27.15
MSI 150417C00045000 C 04/17/15 45.0 18.75 21.90
MSI 150417C00050000 C 04/17/15 50.0 14.60 15.85
MSI 150417C00052500 C 04/17/15 52.5 12.05 13.50
MSI 150417C00055000 C 04/17/15 55.0 9.65 10.95
MSI 150417C00057500 C 04/17/15 57.5 6.95 8.40
MSI 150417C00060000 C 04/17/15 60.0 5.20 5.90
MSI 150417C00062500 C 04/17/15 62.5 3.30 3.55
MSI 150417C00065000 C 04/17/15 65.0 1.59 1.76
MSI 150417C00067500 C 04/17/15 67.5 0.66 0.74
MSI 150417C00070000 C 04/17/15 70.0 0.20 0.28
MSI 150417C00072500 C 04/17/15 72.5 0.05 0.24
MSI 150417C00075000 C 04/17/15 75.0 0.01 0.19
MSI 150417C00077500 C 04/17/15 77.5 0.00 0.07
MSI 150417C00080000 C 04/17/15 80.0 0.00 0.17
MSI 150417C00085000 C 04/17/15 85.0 0.00 0.10
MSI 150417C00090000 C 04/17/15 90.0 0.00 0.05
MSI 150417P00035000 P 04/17/15 35.0 0.00 0.04
MSI 150417P00040000 P 04/17/15 40.0 0.00 0.04
MSI 150417P00045000 P 04/17/15 45.0 0.00 0.05
MSI 150417P00050000 P 04/17/15 50.0 0.00 0.08
MSI 150417P00052500 P 04/17/15 52.5 0.00 0.12
MSI 150417P00055000 P 04/17/15 55.0 0.02 0.14
MSI 150417P00057500 P 04/17/15 57.5 0.06 0.17
MSI 150417P00060000 P 04/17/15 60.0 0.16 0.25
MSI 150417P00062500 P 04/17/15 62.5 0.42 0.55
MSI 150417P00065000 P 04/17/15 65.0 1.12 1.30
MSI 150417P00067500 P 04/17/15 67.5 2.61 2.83
MSI 150417P00070000 P 04/17/15 70.0 4.65 4.95
MSI 150417P00072500 P 04/17/15 72.5 6.95 7.75
MSI 150417P00075000 P 04/17/15 75.0 9.30 10.50
MSI 150417P00077500 P 04/17/15 77.5 11.75 13.10
MSI 150417P00080000 P 04/17/15 80.0 14.25 15.55
MSI 150417P00085000 P 04/17/15 85.0 18.10 20.25
MSI 150417P00090000 P 04/17/15 90.0 24.10 25.65
MSI 150515C00050000 C 05/15/15 50.0 14.55 16.35
MSI 150515C00055000 C 05/15/15 55.0 9.75 10.90
MSI 150515C00057500 C 05/15/15 57.5 8.20 8.50
MSI 150515C00060000 C 05/15/15 60.0 6.00 6.30
MSI 150515C00062500 C 05/15/15 62.5 4.05 4.35
MSI 150515C00065000 C 05/15/15 65.0 2.47 2.73
MSI 150515C00067500 C 05/15/15 67.5 1.43 1.63
MSI 150515C00070000 C 05/15/15 70.0 0.79 0.95
MSI 150515C00072500 C 05/15/15 72.5 0.39 0.54
MSI 150515C00075000 C 05/15/15 75.0 0.17 0.31
MSI 150515C00080000 C 05/15/15 80.0 0.02 0.25
MSI 150515C00085000 C 05/15/15 85.0 0.00 0.20
MSI 150515C00090000 C 05/15/15 90.0 0.00 0.14
MSI 150515C00095000 C 05/15/15 95.0 0.00 0.09
MSI 150515P00050000 P 05/15/15 50.0 0.04 0.16
MSI 150515P00055000 P 05/15/15 55.0 0.14 0.25
MSI 150515P00057500 P 05/15/15 57.5 0.28 0.39
MSI 150515P00060000 P 05/15/15 60.0 0.57 0.70
MSI 150515P00062500 P 05/15/15 62.5 1.10 1.27
MSI 150515P00065000 P 05/15/15 65.0 2.00 2.22
MSI 150515P00067500 P 05/15/15 67.5 3.40 3.70
MSI 150515P00070000 P 05/15/15 70.0 5.20 5.55
MSI 150515P00072500 P 05/15/15 72.5 7.30 7.65
MSI 150515P00075000 P 05/15/15 75.0 9.45 10.60
MSI 150515P00080000 P 05/15/15 80.0 13.00 16.40
MSI 150515P00085000 P 05/15/15 85.0 18.00 21.70
MSI 150515P00090000 P 05/15/15 90.0 22.85 26.65
MSI 150515P00095000 P 05/15/15 95.0 29.05 31.15
MSI 150717C00045000 C 07/17/15 45.0 18.90 21.30
MSI 150717C00050000 C 07/17/15 50.0 14.40 17.20
MSI 150717C00055000 C 07/17/15 55.0 9.95 11.15
MSI 150717C00057500 C 07/17/15 57.5 8.50 8.80
MSI 150717C00060000 C 07/17/15 60.0 6.45 6.75
MSI 150717C00062500 C 07/17/15 62.5 4.60 4.90
MSI 150717C00065000 C 07/17/15 65.0 3.20 3.45
MSI 150717C00067500 C 07/17/15 67.5 2.13 2.31
MSI 150717C00070000 C 07/17/15 70.0 1.34 1.49
MSI 150717C00072500 C 07/17/15 72.5 0.80 0.99
MSI 150717C00075000 C 07/17/15 75.0 0.45 0.63
MSI 150717C00077500 C 07/17/15 77.5 0.21 0.39
MSI 150717C00080000 C 07/17/15 80.0 0.09 0.25
MSI 150717C00085000 C 07/17/15 85.0 0.00 0.25
MSI 150717C00090000 C 07/17/15 90.0 0.00 0.16
MSI 150717P00045000 P 07/17/15 45.0 0.02 0.19
MSI 150717P00050000 P 07/17/15 50.0 0.10 0.25
MSI 150717P00055000 P 07/17/15 55.0 0.37 0.53
MSI 150717P00057500 P 07/17/15 57.5 0.67 0.86
MSI 150717P00060000 P 07/17/15 60.0 1.16 1.39
MSI 150717P00062500 P 07/17/15 62.5 1.92 2.12
MSI 150717P00065000 P 07/17/15 65.0 2.93 3.20
MSI 150717P00067500 P 07/17/15 67.5 4.35 4.65
MSI 150717P00070000 P 07/17/15 70.0 6.05 6.40
MSI 150717P00072500 P 07/17/15 72.5 8.00 8.35
MSI 150717P00075000 P 07/17/15 75.0 10.15 10.50
MSI 150717P00077500 P 07/17/15 77.5 12.25 13.30
MSI 150717P00080000 P 07/17/15 80.0 13.85 17.05
MSI 150717P00085000 P 07/17/15 85.0 18.85 22.10
MSI 150717P00090000 P 07/17/15 90.0 24.00 26.65
MSI 151016C00055000 C 10/16/15 55.0 11.00 11.30
MSI 151016C00060000 C 10/16/15 60.0 7.00 7.30
MSI 151016C00062500 C 10/16/15 62.5 5.35 5.65
MSI 151016C00065000 C 10/16/15 65.0 4.00 4.25
MSI 151016C00067500 C 10/16/15 67.5 2.91 3.10
MSI 151016C00070000 C 10/16/15 70.0 2.06 2.32
MSI 151016C00072500 C 10/16/15 72.5 1.40 1.64
MSI 151016C00075000 C 10/16/15 75.0 0.91 1.16
MSI 151016C00077500 C 10/16/15 77.5 0.55 0.82
MSI 151016C00080000 C 10/16/15 80.0 0.31 0.56
MSI 151016C00085000 C 10/16/15 85.0 0.07 0.27
MSI 151016C00090000 C 10/16/15 90.0 0.00 0.25
MSI 151016C00095000 C 10/16/15 95.0 0.00 0.18
MSI 151016C00100000 C 10/16/15 100.0 0.00 0.13
MSI 151016P00055000 P 10/16/15 55.0 0.87 1.05
MSI 151016P00060000 P 10/16/15 60.0 1.95 2.11
MSI 151016P00062500 P 10/16/15 62.5 2.84 3.05
MSI 151016P00065000 P 10/16/15 65.0 3.95 4.20
MSI 151016P00067500 P 10/16/15 67.5 5.35 5.70
MSI 151016P00070000 P 10/16/15 70.0 7.00 7.35
MSI 151016P00072500 P 10/16/15 72.5 8.85 9.25
MSI 151016P00075000 P 10/16/15 75.0 10.85 11.25
MSI 151016P00077500 P 10/16/15 77.5 13.05 13.40
MSI 151016P00080000 P 10/16/15 80.0 15.10 16.50
MSI 151016P00085000 P 10/16/15 85.0 18.95 22.40
MSI 151016P00090000 P 10/16/15 90.0 23.60 27.35
MSI 151016P00095000 P 10/16/15 95.0 28.55 32.30
MSI 151016P00100000 P 10/16/15 100.0 33.90 36.70
MSI 160115C00030000 C 01/15/16 30.0 33.05 36.85
MSI 160115C00035000 C 01/15/16 35.0 28.10 31.95
MSI 160115C00040000 C 01/15/16 40.0 23.10 27.20
MSI 160115C00045000 C 01/15/16 45.0 18.15 22.55
MSI 160115C00050000 C 01/15/16 50.0 14.80 16.25
MSI 160115C00052500 C 01/15/16 52.5 13.35 13.80
MSI 160115C00055000 C 01/15/16 55.0 11.25 11.65
MSI 160115C00057500 C 01/15/16 57.5 9.25 9.65
MSI 160115C00060000 C 01/15/16 60.0 7.50 7.90
MSI 160115C00062500 C 01/15/16 62.5 5.95 6.25
MSI 160115C00065000 C 01/15/16 65.0 4.60 4.90
MSI 160115C00067500 C 01/15/16 67.5 3.50 3.70
MSI 160115C00070000 C 01/15/16 70.0 2.55 2.80
MSI 160115C00072500 C 01/15/16 72.5 1.86 2.15
MSI 160115C00075000 C 01/15/16 75.0 1.32 1.60
MSI 160115C00077500 C 01/15/16 77.5 0.88 1.15
MSI 160115C00080000 C 01/15/16 80.0 0.55 0.80
MSI 160115C00085000 C 01/15/16 85.0 0.17 0.47
MSI 160115C00090000 C 01/15/16 90.0 0.05 0.25
MSI 160115C00095000 C 01/15/16 95.0 0.00 0.22
MSI 160115C00100000 C 01/15/16 100.0 0.00 0.15
MSI 160115P00030000 P 01/15/16 30.0 0.00 0.10
MSI 160115P00035000 P 01/15/16 35.0 0.02 0.20
MSI 160115P00040000 P 01/15/16 40.0 0.05 0.25
MSI 160115P00045000 P 01/15/16 45.0 0.23 0.40
MSI 160115P00050000 P 01/15/16 50.0 0.56 0.79
MSI 160115P00052500 P 01/15/16 52.5 0.89 1.14
MSI 160115P00055000 P 01/15/16 55.0 1.38 1.55
MSI 160115P00057500 P 01/15/16 57.5 1.95 2.18
MSI 160115P00060000 P 01/15/16 60.0 2.71 2.90
MSI 160115P00062500 P 01/15/16 62.5 3.60 3.90
MSI 160115P00065000 P 01/15/16 65.0 4.75 5.05
MSI 160115P00067500 P 01/15/16 67.5 6.15 6.45
MSI 160115P00070000 P 01/15/16 70.0 7.75 8.15
MSI 160115P00072500 P 01/15/16 72.5 9.55 9.90
MSI 160115P00075000 P 01/15/16 75.0 11.50 11.90
MSI 160115P00077500 P 01/15/16 77.5 13.55 14.00
MSI 160115P00080000 P 01/15/16 80.0 15.75 16.15
MSI 160115P00085000 P 01/15/16 85.0 20.15 21.75
MSI 160115P00090000 P 01/15/16 90.0 23.30 27.60
MSI 160115P00095000 P 01/15/16 95.0 28.20 32.60
MSI 160115P00100000 P 01/15/16 100.0 33.05 37.40
MSI 170120C00035000 C 01/20/17 35.0 28.10 32.65
MSI 170120C00040000 C 01/20/17 40.0 23.10 27.70
MSI 170120C00045000 C 01/20/17 45.0 18.25 22.65
MSI 170120C00050000 C 01/20/17 50.0 16.00 16.55
MSI 170120C00052500 C 01/20/17 52.5 13.90 14.50
MSI 170120C00055000 C 01/20/17 55.0 12.05 12.60
MSI 170120C00057500 C 01/20/17 57.5 10.30 10.90
MSI 170120C00060000 C 01/20/17 60.0 8.70 9.35
MSI 170120C00062500 C 01/20/17 62.5 7.30 7.90
MSI 170120C00065000 C 01/20/17 65.0 6.05 6.55
MSI 170120C00067500 C 01/20/17 67.5 5.00 5.60
MSI 170120C00070000 C 01/20/17 70.0 4.10 4.65
MSI 170120C00072500 C 01/20/17 72.5 3.30 3.80
MSI 170120C00075000 C 01/20/17 75.0 2.62 3.10
MSI 170120C00077500 C 01/20/17 77.5 2.09 2.47
MSI 170120C00080000 C 01/20/17 80.0 1.63 2.01
MSI 170120C00085000 C 01/20/17 85.0 0.90 1.33
MSI 170120C00090000 C 01/20/17 90.0 0.48 0.88
MSI 170120C00095000 C 01/20/17 95.0 0.22 0.58
MSI 170120C00100000 C 01/20/17 100.0 0.07 0.38
MSI 170120P00035000 P 01/20/17 35.0 0.11 0.40
MSI 170120P00040000 P 01/20/17 40.0 0.32 0.68
MSI 170120P00045000 P 01/20/17 45.0 0.78 1.18
MSI 170120P00050000 P 01/20/17 50.0 1.61 2.01
MSI 170120P00052500 P 01/20/17 52.5 2.22 2.58
MSI 170120P00055000 P 01/20/17 55.0 2.94 3.25
MSI 170120P00057500 P 01/20/17 57.5 3.75 4.20
MSI 170120P00060000 P 01/20/17 60.0 4.70 5.15
MSI 170120P00062500 P 01/20/17 62.5 5.75 6.30
MSI 170120P00065000 P 01/20/17 65.0 6.95 7.55
MSI 170120P00067500 P 01/20/17 67.5 8.40 8.95
MSI 170120P00070000 P 01/20/17 70.0 9.90 10.45
MSI 170120P00072500 P 01/20/17 72.5 11.60 12.15
MSI 170120P00075000 P 01/20/17 75.0 13.40 13.95
MSI 170120P00077500 P 01/20/17 77.5 15.35 15.85
MSI 170120P00080000 P 01/20/17 80.0 17.35 17.85
MSI 170120P00085000 P 01/20/17 85.0 21.55 22.10
MSI 170120P00090000 P 01/20/17 90.0 26.00 26.70
MSI 170120P00095000 P 01/20/17 95.0 28.95 33.35
MSI 170120P00100000 P 01/20/17 100.0 33.70 38.15

OPRA data is delayed 15 minutes.