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 (2015-12-18)Premium Content

Motorola Solutions Inc (MSI)
As of Feb 11 2016 3:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 160219C00045000 C 02/19/16 45.0 14.60 15.95
MSI 160219C00050000 C 02/19/16 50.0 9.60 11.45
MSI 160219C00052500 C 02/19/16 52.5 7.10 8.30
MSI 160219C00055000 C 02/19/16 55.0 4.65 6.70
MSI 160219C00057500 C 02/19/16 57.5 2.34 3.65
MSI 160219C00060000 C 02/19/16 60.0 1.11 1.48
MSI 160219C00062500 C 02/19/16 62.5 0.16 0.43
MSI 160219C00065000 C 02/19/16 65.0 0.00 0.41
MSI 160219C00067500 C 02/19/16 67.5 0.00 0.42
MSI 160219C00070000 C 02/19/16 70.0 0.00 0.43
MSI 160219C00072500 C 02/19/16 72.5 0.00 0.41
MSI 160219C00075000 C 02/19/16 75.0 0.00 0.38
MSI 160219C00077500 C 02/19/16 77.5 0.00 0.41
MSI 160219C00080000 C 02/19/16 80.0 0.00 0.41
MSI 160219C00085000 C 02/19/16 85.0 0.00 0.41
MSI 160219C00090000 C 02/19/16 90.0 0.00 0.41
MSI 160219P00045000 P 02/19/16 45.0 0.00 0.39
MSI 160219P00050000 P 02/19/16 50.0 0.00 0.40
MSI 160219P00052500 P 02/19/16 52.5 0.03 0.44
MSI 160219P00055000 P 02/19/16 55.0 0.06 0.41
MSI 160219P00057500 P 02/19/16 57.5 0.18 0.49
MSI 160219P00060000 P 02/19/16 60.0 0.70 1.05
MSI 160219P00062500 P 02/19/16 62.5 2.10 3.10
MSI 160219P00065000 P 02/19/16 65.0 4.15 5.20
MSI 160219P00067500 P 02/19/16 67.5 6.60 8.05
MSI 160219P00070000 P 02/19/16 70.0 8.95 10.15
MSI 160219P00072500 P 02/19/16 72.5 11.50 12.95
MSI 160219P00075000 P 02/19/16 75.0 13.85 15.45
MSI 160219P00077500 P 02/19/16 77.5 16.35 17.95
MSI 160219P00080000 P 02/19/16 80.0 18.85 20.45
MSI 160219P00085000 P 02/19/16 85.0 23.85 25.45
MSI 160219P00090000 P 02/19/16 90.0 29.15 30.45
MSI 160318C00045000 C 03/18/16 45.0 14.65 16.15
MSI 160318C00050000 C 03/18/16 50.0 9.75 11.35
MSI 160318C00052500 C 03/18/16 52.5 7.45 9.75
MSI 160318C00055000 C 03/18/16 55.0 5.30 7.50
MSI 160318C00057500 C 03/18/16 57.5 4.00 4.90
MSI 160318C00060000 C 03/18/16 60.0 2.37 2.89
MSI 160318C00062500 C 03/18/16 62.5 1.39 1.72
MSI 160318C00065000 C 03/18/16 65.0 0.66 1.06
MSI 160318C00067500 C 03/18/16 67.5 0.25 0.56
MSI 160318C00070000 C 03/18/16 70.0 0.05 0.60
MSI 160318C00075000 C 03/18/16 75.0 0.00 0.36
MSI 160318C00080000 C 03/18/16 80.0 0.00 0.38
MSI 160318C00085000 C 03/18/16 85.0 0.00 0.36
MSI 160318P00045000 P 03/18/16 45.0 0.03 0.33
MSI 160318P00050000 P 03/18/16 50.0 0.23 0.60
MSI 160318P00052500 P 03/18/16 52.5 0.53 0.86
MSI 160318P00055000 P 03/18/16 55.0 0.89 1.07
MSI 160318P00057500 P 03/18/16 57.5 1.51 1.69
MSI 160318P00060000 P 03/18/16 60.0 2.31 2.73
MSI 160318P00062500 P 03/18/16 62.5 3.55 4.75
MSI 160318P00065000 P 03/18/16 65.0 5.25 6.70
MSI 160318P00067500 P 03/18/16 67.5 7.25 8.90
MSI 160318P00070000 P 03/18/16 70.0 9.65 11.20
MSI 160318P00075000 P 03/18/16 75.0 14.50 16.45
MSI 160318P00080000 P 03/18/16 80.0 19.45 20.95
MSI 160318P00085000 P 03/18/16 85.0 24.45 25.85
MSI 160415C00035000 C 04/15/16 35.0 24.65 25.80
MSI 160415C00040000 C 04/15/16 40.0 19.70 20.85
MSI 160415C00045000 C 04/15/16 45.0 14.75 16.05
MSI 160415C00047500 C 04/15/16 47.5 11.45 14.60
MSI 160415C00050000 C 04/15/16 50.0 9.90 11.50
MSI 160415C00052500 C 04/15/16 52.5 7.60 9.25
MSI 160415C00055000 C 04/15/16 55.0 6.05 6.95
MSI 160415C00057500 C 04/15/16 57.5 4.30 4.90
MSI 160415C00060000 C 04/15/16 60.0 2.79 3.35
MSI 160415C00062500 C 04/15/16 62.5 1.78 2.19
MSI 160415C00065000 C 04/15/16 65.0 1.02 1.40
MSI 160415C00067500 C 04/15/16 67.5 0.37 0.92
MSI 160415C00070000 C 04/15/16 70.0 0.23 0.47
MSI 160415C00072500 C 04/15/16 72.5 0.07 0.44
MSI 160415C00075000 C 04/15/16 75.0 0.01 0.20
MSI 160415C00077500 C 04/15/16 77.5 0.00 0.23
MSI 160415C00080000 C 04/15/16 80.0 0.00 0.20
MSI 160415C00085000 C 04/15/16 85.0 0.00 0.15
MSI 160415C00090000 C 04/15/16 90.0 0.00 0.12
MSI 160415C00095000 C 04/15/16 95.0 0.00 0.11
MSI 160415C00100000 C 04/15/16 100.0 0.00 0.10
MSI 160415P00035000 P 04/15/16 35.0 0.03 0.32
MSI 160415P00040000 P 04/15/16 40.0 0.07 0.48
MSI 160415P00045000 P 04/15/16 45.0 0.17 0.50
MSI 160415P00047500 P 04/15/16 47.5 0.22 0.82
MSI 160415P00050000 P 04/15/16 50.0 0.36 0.74
MSI 160415P00052500 P 04/15/16 52.5 0.71 1.12
MSI 160415P00055000 P 04/15/16 55.0 1.20 1.46
MSI 160415P00057500 P 04/15/16 57.5 1.85 2.24
MSI 160415P00060000 P 04/15/16 60.0 2.84 3.25
MSI 160415P00062500 P 04/15/16 62.5 4.10 4.65
MSI 160415P00065000 P 04/15/16 65.0 5.75 6.75
MSI 160415P00067500 P 04/15/16 67.5 7.50 9.05
MSI 160415P00070000 P 04/15/16 70.0 9.75 11.30
MSI 160415P00072500 P 04/15/16 72.5 12.20 13.70
MSI 160415P00075000 P 04/15/16 75.0 14.65 15.95
MSI 160415P00077500 P 04/15/16 77.5 17.15 18.35
MSI 160415P00080000 P 04/15/16 80.0 19.60 20.80
MSI 160415P00085000 P 04/15/16 85.0 24.65 25.70
MSI 160415P00090000 P 04/15/16 90.0 29.65 30.70
MSI 160415P00095000 P 04/15/16 95.0 34.60 35.70
MSI 160415P00100000 P 04/15/16 100.0 39.60 40.70
MSI 160715C00035000 C 07/15/16 35.0 24.35 26.15
MSI 160715C00040000 C 07/15/16 40.0 18.95 21.70
MSI 160715C00045000 C 07/15/16 45.0 14.10 17.45
MSI 160715C00050000 C 07/15/16 50.0 10.10 13.25
MSI 160715C00052500 C 07/15/16 52.5 8.75 10.00
MSI 160715C00055000 C 07/15/16 55.0 6.95 7.85
MSI 160715C00057500 C 07/15/16 57.5 5.35 6.35
MSI 160715C00060000 C 07/15/16 60.0 3.85 4.75
MSI 160715C00062500 C 07/15/16 62.5 2.68 3.45
MSI 160715C00065000 C 07/15/16 65.0 1.77 2.74
MSI 160715C00067500 C 07/15/16 67.5 1.11 2.03
MSI 160715C00070000 C 07/15/16 70.0 0.59 1.49
MSI 160715C00072500 C 07/15/16 72.5 0.29 1.09
MSI 160715C00075000 C 07/15/16 75.0 0.15 0.80
MSI 160715C00077500 C 07/15/16 77.5 0.09 0.60
MSI 160715C00080000 C 07/15/16 80.0 0.08 0.47
MSI 160715C00085000 C 07/15/16 85.0 0.00 0.28
MSI 160715C00090000 C 07/15/16 90.0 0.00 0.21
MSI 160715C00095000 C 07/15/16 95.0 0.00 0.18
MSI 160715C00100000 C 07/15/16 100.0 0.00 0.14
MSI 160715P00035000 P 07/15/16 35.0 0.13 0.51
MSI 160715P00040000 P 07/15/16 40.0 0.21 0.80
MSI 160715P00045000 P 07/15/16 45.0 0.46 1.18
MSI 160715P00050000 P 07/15/16 50.0 1.11 1.86
MSI 160715P00052500 P 07/15/16 52.5 2.17 2.32
MSI 160715P00055000 P 07/15/16 55.0 2.38 2.98
MSI 160715P00057500 P 07/15/16 57.5 3.10 3.85
MSI 160715P00060000 P 07/15/16 60.0 4.00 5.00
MSI 160715P00062500 P 07/15/16 62.5 5.45 6.30
MSI 160715P00065000 P 07/15/16 65.0 7.00 8.30
MSI 160715P00067500 P 07/15/16 67.5 8.95 10.15
MSI 160715P00070000 P 07/15/16 70.0 9.60 13.25
MSI 160715P00072500 P 07/15/16 72.5 11.80 15.40
MSI 160715P00075000 P 07/15/16 75.0 13.75 17.65
MSI 160715P00077500 P 07/15/16 77.5 16.30 20.15
MSI 160715P00080000 P 07/15/16 80.0 18.50 22.40
MSI 160715P00085000 P 07/15/16 85.0 23.25 27.40
MSI 160715P00090000 P 07/15/16 90.0 28.25 32.40
MSI 160715P00095000 P 07/15/16 95.0 33.20 37.25
MSI 160715P00100000 P 07/15/16 100.0 38.05 42.30
MSI 170120C00035000 C 01/20/17 35.0 24.30 26.15
MSI 170120C00040000 C 01/20/17 40.0 18.50 23.00
MSI 170120C00045000 C 01/20/17 45.0 14.00 18.50
MSI 170120C00050000 C 01/20/17 50.0 11.50 12.75
MSI 170120C00052500 C 01/20/17 52.5 9.55 11.05
MSI 170120C00055000 C 01/20/17 55.0 7.95 9.45
MSI 170120C00057500 C 01/20/17 57.5 6.75 7.55
MSI 170120C00060000 C 01/20/17 60.0 5.35 6.60
MSI 170120C00062500 C 01/20/17 62.5 4.15 5.45
MSI 170120C00065000 C 01/20/17 65.0 3.15 4.50
MSI 170120C00067500 C 01/20/17 67.5 2.32 3.65
MSI 170120C00070000 C 01/20/17 70.0 1.66 2.82
MSI 170120C00072500 C 01/20/17 72.5 1.15 2.01
MSI 170120C00075000 C 01/20/17 75.0 0.73 1.69
MSI 170120C00077500 C 01/20/17 77.5 0.47 1.55
MSI 170120C00080000 C 01/20/17 80.0 0.30 1.02
MSI 170120C00085000 C 01/20/17 85.0 0.10 0.80
MSI 170120C00090000 C 01/20/17 90.0 0.00 0.52
MSI 170120C00095000 C 01/20/17 95.0 0.00 0.35
MSI 170120C00100000 C 01/20/17 100.0 0.00 0.25
MSI 170120P00035000 P 01/20/17 35.0 0.54 0.82
MSI 170120P00040000 P 01/20/17 40.0 0.74 1.54
MSI 170120P00045000 P 01/20/17 45.0 1.39 2.31
MSI 170120P00050000 P 01/20/17 50.0 2.50 3.20
MSI 170120P00052500 P 01/20/17 52.5 3.20 3.95
MSI 170120P00055000 P 01/20/17 55.0 4.05 4.80
MSI 170120P00057500 P 01/20/17 57.5 5.10 5.90
MSI 170120P00060000 P 01/20/17 60.0 6.30 7.30
MSI 170120P00062500 P 01/20/17 62.5 7.60 8.75
MSI 170120P00065000 P 01/20/17 65.0 9.15 10.70
MSI 170120P00067500 P 01/20/17 67.5 10.75 12.40
MSI 170120P00070000 P 01/20/17 70.0 12.45 14.05
MSI 170120P00072500 P 01/20/17 72.5 14.35 16.25
MSI 170120P00075000 P 01/20/17 75.0 15.20 19.25
MSI 170120P00077500 P 01/20/17 77.5 17.30 21.40
MSI 170120P00080000 P 01/20/17 80.0 19.00 23.60
MSI 170120P00085000 P 01/20/17 85.0 23.50 28.45
MSI 170120P00090000 P 01/20/17 90.0 28.50 33.40
MSI 170120P00095000 P 01/20/17 95.0 33.05 37.95
MSI 170120P00100000 P 01/20/17 100.0 38.00 42.90
MSI 180119C00035000 C 01/19/18 35.0 23.90 26.50
MSI 180119C00040000 C 01/19/18 40.0 18.55 23.50
MSI 180119C00045000 C 01/19/18 45.0 14.35 19.00
MSI 180119C00050000 C 01/19/18 50.0 11.00 15.45
MSI 180119C00052500 C 01/19/18 52.5 9.40 13.90
MSI 180119C00055000 C 01/19/18 55.0 8.00 12.35
MSI 180119C00057500 C 01/19/18 57.5 6.60 11.00
MSI 180119C00060000 C 01/19/18 60.0 5.40 9.80
MSI 180119C00062500 C 01/19/18 62.5 4.80 8.70
MSI 180119C00065000 C 01/19/18 65.0 3.85 7.75
MSI 180119C00067500 C 01/19/18 67.5 3.00 6.95
MSI 180119C00070000 C 01/19/18 70.0 2.34 6.00
MSI 180119C00072500 C 01/19/18 72.5 1.78 5.40
MSI 180119C00075000 C 01/19/18 75.0 1.32 4.65
MSI 180119C00077500 C 01/19/18 77.5 0.96 4.15
MSI 180119C00080000 C 01/19/18 80.0 0.25 3.50
MSI 180119C00085000 C 01/19/18 85.0 0.00 2.69
MSI 180119C00090000 C 01/19/18 90.0 0.00 2.06
MSI 180119C00095000 C 01/19/18 95.0 0.00 1.56
MSI 180119C00100000 C 01/19/18 100.0 0.00 1.00
MSI 180119C00105000 C 01/19/18 105.0 0.00 0.88
MSI 180119P00035000 P 01/19/18 35.0 0.78 2.61
MSI 180119P00040000 P 01/19/18 40.0 1.23 3.65
MSI 180119P00045000 P 01/19/18 45.0 2.24 5.05
MSI 180119P00050000 P 01/19/18 50.0 3.70 6.80
MSI 180119P00052500 P 01/19/18 52.5 4.55 7.95
MSI 180119P00055000 P 01/19/18 55.0 5.50 9.00
MSI 180119P00057500 P 01/19/18 57.5 6.55 10.15
MSI 180119P00060000 P 01/19/18 60.0 7.65 11.45
MSI 180119P00062500 P 01/19/18 62.5 8.90 13.00
MSI 180119P00065000 P 01/19/18 65.0 10.50 14.50
MSI 180119P00067500 P 01/19/18 67.5 12.30 16.50
MSI 180119P00070000 P 01/19/18 70.0 13.60 17.85
MSI 180119P00072500 P 01/19/18 72.5 15.30 19.75
MSI 180119P00075000 P 01/19/18 75.0 17.00 21.70
MSI 180119P00077500 P 01/19/18 77.5 19.00 23.75
MSI 180119P00080000 P 01/19/18 80.0 21.00 25.85
MSI 180119P00085000 P 01/19/18 85.0 25.50 30.30
MSI 180119P00090000 P 01/19/18 90.0 30.00 34.75
MSI 180119P00095000 P 01/19/18 95.0 34.50 39.30
MSI 180119P00100000 P 01/19/18 100.0 39.00 43.80
MSI 180119P00105000 P 01/19/18 105.0 44.00 48.70

OPRA data is delayed 15 minutes.