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 Jan 28 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 150220C00050000 C 02/20/15 50.0 13.15 16.25
MSI 150220C00055000 C 02/20/15 55.0 8.20 11.45
MSI 150220C00057500 C 02/20/15 57.5 6.45 7.55
MSI 150220C00060000 C 02/20/15 60.0 4.30 5.00
MSI 150220C00062500 C 02/20/15 62.5 2.44 2.59
MSI 150220C00065000 C 02/20/15 65.0 1.15 1.32
MSI 150220C00067500 C 02/20/15 67.5 0.49 0.60
MSI 150220C00070000 C 02/20/15 70.0 0.21 0.42
MSI 150220C00072500 C 02/20/15 72.5 0.07 0.28
MSI 150220C00075000 C 02/20/15 75.0 0.01 0.22
MSI 150220C00080000 C 02/20/15 80.0 0.00 0.15
MSI 150220P00050000 P 02/20/15 50.0 0.00 0.10
MSI 150220P00055000 P 02/20/15 55.0 0.02 0.22
MSI 150220P00057500 P 02/20/15 57.5 0.16 0.29
MSI 150220P00060000 P 02/20/15 60.0 0.45 0.55
MSI 150220P00062500 P 02/20/15 62.5 1.09 1.19
MSI 150220P00065000 P 02/20/15 65.0 2.24 2.40
MSI 150220P00067500 P 02/20/15 67.5 3.95 4.25
MSI 150220P00070000 P 02/20/15 70.0 4.70 6.45
MSI 150220P00072500 P 02/20/15 72.5 6.70 8.85
MSI 150220P00075000 P 02/20/15 75.0 8.70 12.00
MSI 150220P00080000 P 02/20/15 80.0 13.65 16.90
MSI 150320C00050000 C 03/20/15 50.0 13.15 16.40
MSI 150320C00055000 C 03/20/15 55.0 8.30 11.55
MSI 150320C00057500 C 03/20/15 57.5 6.70 8.60
MSI 150320C00060000 C 03/20/15 60.0 4.55 4.95
MSI 150320C00062500 C 03/20/15 62.5 2.82 3.05
MSI 150320C00065000 C 03/20/15 65.0 1.55 1.69
MSI 150320C00067500 C 03/20/15 67.5 0.76 0.85
MSI 150320C00070000 C 03/20/15 70.0 0.33 0.65
MSI 150320C00072500 C 03/20/15 72.5 0.16 0.40
MSI 150320C00075000 C 03/20/15 75.0 0.04 0.26
MSI 150320C00080000 C 03/20/15 80.0 0.00 0.17
MSI 150320C00085000 C 03/20/15 85.0 0.00 0.12
MSI 150320C00090000 C 03/20/15 90.0 0.00 0.07
MSI 150320P00050000 P 03/20/15 50.0 0.04 0.23
MSI 150320P00055000 P 03/20/15 55.0 0.12 0.32
MSI 150320P00057500 P 03/20/15 57.5 0.49 0.53
MSI 150320P00060000 P 03/20/15 60.0 0.90 0.97
MSI 150320P00062500 P 03/20/15 62.5 1.67 1.76
MSI 150320P00065000 P 03/20/15 65.0 2.92 3.05
MSI 150320P00067500 P 03/20/15 67.5 4.60 4.80
MSI 150320P00070000 P 03/20/15 70.0 5.35 6.90
MSI 150320P00072500 P 03/20/15 72.5 7.30 9.25
MSI 150320P00075000 P 03/20/15 75.0 9.10 12.30
MSI 150320P00080000 P 03/20/15 80.0 14.00 17.25
MSI 150320P00085000 P 03/20/15 85.0 19.00 22.25
MSI 150320P00090000 P 03/20/15 90.0 23.95 27.15
MSI 150417C00035000 C 04/17/15 35.0 28.10 31.35
MSI 150417C00040000 C 04/17/15 40.0 23.10 26.35
MSI 150417C00045000 C 04/17/15 45.0 18.15 21.35
MSI 150417C00050000 C 04/17/15 50.0 13.20 16.40
MSI 150417C00052500 C 04/17/15 52.5 10.75 14.00
MSI 150417C00055000 C 04/17/15 55.0 8.35 11.60
MSI 150417C00057500 C 04/17/15 57.5 6.80 8.55
MSI 150417C00060000 C 04/17/15 60.0 4.75 5.10
MSI 150417C00062500 C 04/17/15 62.5 3.10 3.30
MSI 150417C00065000 C 04/17/15 65.0 1.85 2.11
MSI 150417C00067500 C 04/17/15 67.5 1.04 1.15
MSI 150417C00070000 C 04/17/15 70.0 0.57 0.77
MSI 150417C00072500 C 04/17/15 72.5 0.31 0.53
MSI 150417C00075000 C 04/17/15 75.0 0.15 0.36
MSI 150417C00080000 C 04/17/15 80.0 0.02 0.20
MSI 150417C00085000 C 04/17/15 85.0 0.00 0.12
MSI 150417P00035000 P 04/17/15 35.0 0.00 0.05
MSI 150417P00040000 P 04/17/15 40.0 0.00 0.10
MSI 150417P00045000 P 04/17/15 45.0 0.00 0.16
MSI 150417P00050000 P 04/17/15 50.0 0.08 0.15
MSI 150417P00052500 P 04/17/15 52.5 0.12 0.34
MSI 150417P00055000 P 04/17/15 55.0 0.19 0.44
MSI 150417P00057500 P 04/17/15 57.5 0.57 0.73
MSI 150417P00060000 P 04/17/15 60.0 1.15 1.25
MSI 150417P00062500 P 04/17/15 62.5 1.79 2.09
MSI 150417P00065000 P 04/17/15 65.0 3.20 3.40
MSI 150417P00067500 P 04/17/15 67.5 4.95 5.15
MSI 150417P00070000 P 04/17/15 70.0 6.70 7.10
MSI 150417P00072500 P 04/17/15 72.5 7.55 9.35
MSI 150417P00075000 P 04/17/15 75.0 9.15 12.45
MSI 150417P00080000 P 04/17/15 80.0 14.00 17.30
MSI 150417P00085000 P 04/17/15 85.0 19.70 22.25
MSI 150717C00045000 C 07/17/15 45.0 18.20 21.40
MSI 150717C00050000 C 07/17/15 50.0 13.30 16.55
MSI 150717C00055000 C 07/17/15 55.0 8.70 12.05
MSI 150717C00057500 C 07/17/15 57.5 7.45 7.85
MSI 150717C00060000 C 07/17/15 60.0 5.65 5.95
MSI 150717C00062500 C 07/17/15 62.5 4.10 4.35
MSI 150717C00065000 C 07/17/15 65.0 2.92 3.35
MSI 150717C00067500 C 07/17/15 67.5 1.98 2.48
MSI 150717C00070000 C 07/17/15 70.0 1.29 1.79
MSI 150717C00072500 C 07/17/15 72.5 0.78 1.06
MSI 150717C00075000 C 07/17/15 75.0 0.45 0.92
MSI 150717C00080000 C 07/17/15 80.0 0.14 0.47
MSI 150717C00085000 C 07/17/15 85.0 0.04 0.28
MSI 150717P00045000 P 07/17/15 45.0 0.10 0.34
MSI 150717P00050000 P 07/17/15 50.0 0.24 0.55
MSI 150717P00055000 P 07/17/15 55.0 0.92 1.12
MSI 150717P00057500 P 07/17/15 57.5 1.42 1.63
MSI 150717P00060000 P 07/17/15 60.0 2.09 2.39
MSI 150717P00062500 P 07/17/15 62.5 3.20 3.45
MSI 150717P00065000 P 07/17/15 65.0 4.50 4.70
MSI 150717P00067500 P 07/17/15 67.5 6.05 6.30
MSI 150717P00070000 P 07/17/15 70.0 7.80 8.15
MSI 150717P00072500 P 07/17/15 72.5 9.85 10.25
MSI 150717P00075000 P 07/17/15 75.0 10.35 13.10
MSI 150717P00080000 P 07/17/15 80.0 14.45 17.75
MSI 150717P00085000 P 07/17/15 85.0 19.25 22.55
MSI 160115C00030000 C 01/15/16 30.0 32.75 36.35
MSI 160115C00035000 C 01/15/16 35.0 27.05 31.40
MSI 160115C00040000 C 01/15/16 40.0 22.00 26.45
MSI 160115C00045000 C 01/15/16 45.0 17.30 21.50
MSI 160115C00050000 C 01/15/16 50.0 13.20 17.05
MSI 160115C00052500 C 01/15/16 52.5 11.20 14.90
MSI 160115C00055000 C 01/15/16 55.0 10.40 11.30
MSI 160115C00057500 C 01/15/16 57.5 8.60 9.00
MSI 160115C00060000 C 01/15/16 60.0 6.90 7.45
MSI 160115C00062500 C 01/15/16 62.5 5.60 6.20
MSI 160115C00065000 C 01/15/16 65.0 4.45 4.80
MSI 160115C00067500 C 01/15/16 67.5 3.40 3.80
MSI 160115C00070000 C 01/15/16 70.0 2.51 2.96
MSI 160115C00072500 C 01/15/16 72.5 1.79 2.66
MSI 160115C00075000 C 01/15/16 75.0 1.35 2.09
MSI 160115C00077500 C 01/15/16 77.5 0.94 1.67
MSI 160115C00080000 C 01/15/16 80.0 0.64 1.20
MSI 160115C00085000 C 01/15/16 85.0 0.27 0.65
MSI 160115C00090000 C 01/15/16 90.0 0.11 0.54
MSI 160115C00095000 C 01/15/16 95.0 0.03 0.37
MSI 160115C00100000 C 01/15/16 100.0 0.00 0.28
MSI 160115P00030000 P 01/15/16 30.0 0.01 0.29
MSI 160115P00035000 P 01/15/16 35.0 0.07 0.45
MSI 160115P00040000 P 01/15/16 40.0 0.20 0.66
MSI 160115P00045000 P 01/15/16 45.0 0.46 1.03
MSI 160115P00050000 P 01/15/16 50.0 0.98 1.65
MSI 160115P00052500 P 01/15/16 52.5 1.39 2.09
MSI 160115P00055000 P 01/15/16 55.0 2.08 2.66
MSI 160115P00057500 P 01/15/16 57.5 2.83 3.35
MSI 160115P00060000 P 01/15/16 60.0 3.95 4.35
MSI 160115P00062500 P 01/15/16 62.5 5.15 5.40
MSI 160115P00065000 P 01/15/16 65.0 6.40 6.80
MSI 160115P00067500 P 01/15/16 67.5 7.85 8.30
MSI 160115P00070000 P 01/15/16 70.0 9.55 10.00
MSI 160115P00072500 P 01/15/16 72.5 11.40 11.80
MSI 160115P00075000 P 01/15/16 75.0 12.75 13.80
MSI 160115P00077500 P 01/15/16 77.5 13.15 17.05
MSI 160115P00080000 P 01/15/16 80.0 15.35 19.20
MSI 160115P00085000 P 01/15/16 85.0 20.00 23.70
MSI 160115P00090000 P 01/15/16 90.0 24.75 28.40
MSI 160115P00095000 P 01/15/16 95.0 29.55 34.15
MSI 160115P00100000 P 01/15/16 100.0 34.55 38.35
MSI 170120C00035000 C 01/20/17 35.0 27.40 31.35
MSI 170120C00040000 C 01/20/17 40.0 22.35 26.45
MSI 170120C00045000 C 01/20/17 45.0 18.20 21.90
MSI 170120C00050000 C 01/20/17 50.0 14.15 17.95
MSI 170120C00052500 C 01/20/17 52.5 13.05 15.45
MSI 170120C00055000 C 01/20/17 55.0 11.25 13.85
MSI 170120C00057500 C 01/20/17 57.5 9.60 12.20
MSI 170120C00060000 C 01/20/17 60.0 8.15 10.80
MSI 170120C00062500 C 01/20/17 62.5 6.80 9.50
MSI 170120C00065000 C 01/20/17 65.0 5.60 7.75
MSI 170120C00067500 C 01/20/17 67.5 4.55 6.60
MSI 170120C00070000 C 01/20/17 70.0 3.65 6.30
MSI 170120C00072500 C 01/20/17 72.5 2.85 5.55
MSI 170120C00075000 C 01/20/17 75.0 2.22 4.75
MSI 170120C00080000 C 01/20/17 80.0 1.26 3.55
MSI 170120C00085000 C 01/20/17 85.0 0.64 2.67
MSI 170120C00090000 C 01/20/17 90.0 0.26 1.97
MSI 170120C00095000 C 01/20/17 95.0 0.05 1.51
MSI 170120P00035000 P 01/20/17 35.0 0.15 1.28
MSI 170120P00040000 P 01/20/17 40.0 0.48 1.86
MSI 170120P00045000 P 01/20/17 45.0 1.09 2.70
MSI 170120P00050000 P 01/20/17 50.0 1.98 3.85
MSI 170120P00052500 P 01/20/17 52.5 2.62 4.60
MSI 170120P00055000 P 01/20/17 55.0 3.35 5.45
MSI 170120P00057500 P 01/20/17 57.5 4.20 6.45
MSI 170120P00060000 P 01/20/17 60.0 5.25 7.55
MSI 170120P00062500 P 01/20/17 62.5 6.30 8.75
MSI 170120P00065000 P 01/20/17 65.0 8.20 10.00
MSI 170120P00067500 P 01/20/17 67.5 9.00 11.55
MSI 170120P00070000 P 01/20/17 70.0 10.40 13.20
MSI 170120P00072500 P 01/20/17 72.5 12.05 14.95
MSI 170120P00075000 P 01/20/17 75.0 13.85 16.75
MSI 170120P00080000 P 01/20/17 80.0 17.65 20.65
MSI 170120P00085000 P 01/20/17 85.0 21.55 25.30
MSI 170120P00090000 P 01/20/17 90.0 25.95 29.60
MSI 170120P00095000 P 01/20/17 95.0 30.35 34.20

OPRA data is delayed 15 minutes.