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 (2017-09-15)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 171020C00060000 C 10/20/17 60.0 24.20 24.55
MSI 171020C00065000 C 10/20/17 65.0 19.20 19.55
MSI 171020C00070000 C 10/20/17 70.0 14.25 14.60
MSI 171020C00072500 C 10/20/17 72.5 11.80 12.15
MSI 171020C00075000 C 10/20/17 75.0 9.35 9.70
MSI 171020C00077500 C 10/20/17 77.5 7.00 7.25
MSI 171020C00080000 C 10/20/17 80.0 4.80 4.95
MSI 171020C00082500 C 10/20/17 82.5 2.71 3.05
MSI 171020C00085000 C 10/20/17 85.0 1.25 1.44
MSI 171020C00087500 C 10/20/17 87.5 0.48 0.55
MSI 171020C00090000 C 10/20/17 90.0 0.13 0.20
MSI 171020C00092500 C 10/20/17 92.5 0.01 0.05
MSI 171020C00095000 C 10/20/17 95.0 0.00 0.04
MSI 171020C00097500 C 10/20/17 97.5 0.00 0.03
MSI 171020C00100000 C 10/20/17 100.0 0.00 0.03
MSI 171020C00105000 C 10/20/17 105.0 0.00 0.03
MSI 171020C00110000 C 10/20/17 110.0 0.00 0.03
MSI 171020C00115000 C 10/20/17 115.0 0.00 0.03
MSI 171020C00120000 C 10/20/17 120.0 0.00 0.03
MSI 171020C00125000 C 10/20/17 125.0 0.00 0.03
MSI 171020P00060000 P 10/20/17 60.0 0.00 0.07
MSI 171020P00065000 P 10/20/17 65.0 0.00 0.06
MSI 171020P00070000 P 10/20/17 70.0 0.04 0.09
MSI 171020P00072500 P 10/20/17 72.5 0.07 0.13
MSI 171020P00075000 P 10/20/17 75.0 0.14 0.19
MSI 171020P00077500 P 10/20/17 77.5 0.24 0.31
MSI 171020P00080000 P 10/20/17 80.0 0.48 0.55
MSI 171020P00082500 P 10/20/17 82.5 0.99 1.14
MSI 171020P00085000 P 10/20/17 85.0 1.98 2.09
MSI 171020P00087500 P 10/20/17 87.5 3.55 3.90
MSI 171020P00090000 P 10/20/17 90.0 5.60 5.95
MSI 171020P00092500 P 10/20/17 92.5 8.10 8.40
MSI 171020P00095000 P 10/20/17 95.0 10.55 10.85
MSI 171020P00097500 P 10/20/17 97.5 13.05 13.40
MSI 171020P00100000 P 10/20/17 100.0 15.55 15.90
MSI 171020P00105000 P 10/20/17 105.0 20.55 20.90
MSI 171020P00110000 P 10/20/17 110.0 25.45 25.90
MSI 171020P00115000 P 10/20/17 115.0 30.45 30.90
MSI 171020P00120000 P 10/20/17 120.0 35.45 35.90
MSI 171020P00125000 P 10/20/17 125.0 40.45 40.90
MSI 171117C00065000 C 11/17/17 65.0 19.30 19.80
MSI 171117C00070000 C 11/17/17 70.0 14.55 14.95
MSI 171117C00075000 C 11/17/17 75.0 9.90 10.35
MSI 171117C00077500 C 11/17/17 77.5 7.65 8.05
MSI 171117C00080000 C 11/17/17 80.0 5.85 6.00
MSI 171117C00082500 C 11/17/17 82.5 4.15 4.30
MSI 171117C00085000 C 11/17/17 85.0 2.75 2.88
MSI 171117C00087500 C 11/17/17 87.5 1.68 1.79
MSI 171117C00090000 C 11/17/17 90.0 0.97 1.07
MSI 171117C00092500 C 11/17/17 92.5 0.51 0.59
MSI 171117C00095000 C 11/17/17 95.0 0.26 0.32
MSI 171117C00100000 C 11/17/17 100.0 0.05 0.08
MSI 171117C00105000 C 11/17/17 105.0 0.00 0.05
MSI 171117C00110000 C 11/17/17 110.0 0.00 0.03
MSI 171117P00065000 P 11/17/17 65.0 0.17 0.23
MSI 171117P00070000 P 11/17/17 70.0 0.31 0.39
MSI 171117P00075000 P 11/17/17 75.0 0.63 0.70
MSI 171117P00077500 P 11/17/17 77.5 0.96 1.04
MSI 171117P00080000 P 11/17/17 80.0 1.47 1.57
MSI 171117P00082500 P 11/17/17 82.5 2.21 2.35
MSI 171117P00085000 P 11/17/17 85.0 3.30 3.45
MSI 171117P00087500 P 11/17/17 87.5 4.75 4.90
MSI 171117P00090000 P 11/17/17 90.0 6.45 6.65
MSI 171117P00092500 P 11/17/17 92.5 8.35 8.75
MSI 171117P00095000 P 11/17/17 95.0 10.70 11.00
MSI 171117P00100000 P 11/17/17 100.0 15.55 15.95
MSI 171117P00105000 P 11/17/17 105.0 20.55 20.90
MSI 171117P00110000 P 11/17/17 110.0 25.55 25.90
MSI 180119C00035000 C 01/19/18 35.0 48.45 50.15
MSI 180119C00040000 C 01/19/18 40.0 43.55 45.25
MSI 180119C00045000 C 01/19/18 45.0 39.20 39.75
MSI 180119C00050000 C 01/19/18 50.0 34.25 34.70
MSI 180119C00052500 C 01/19/18 52.5 31.70 32.30
MSI 180119C00055000 C 01/19/18 55.0 28.75 29.75
MSI 180119C00057500 C 01/19/18 57.5 26.50 27.40
MSI 180119C00060000 C 01/19/18 60.0 23.85 24.95
MSI 180119C00062500 C 01/19/18 62.5 21.90 22.60
MSI 180119C00065000 C 01/19/18 65.0 19.50 20.05
MSI 180119C00067500 C 01/19/18 67.5 16.65 17.90
MSI 180119C00070000 C 01/19/18 70.0 14.90 15.25
MSI 180119C00072500 C 01/19/18 72.5 12.55 13.00
MSI 180119C00075000 C 01/19/18 75.0 10.50 10.95
MSI 180119C00077500 C 01/19/18 77.5 8.40 8.80
MSI 180119C00080000 C 01/19/18 80.0 6.70 6.95
MSI 180119C00082500 C 01/19/18 82.5 5.00 5.30
MSI 180119C00085000 C 01/19/18 85.0 3.60 3.90
MSI 180119C00087500 C 01/19/18 87.5 2.55 2.78
MSI 180119C00090000 C 01/19/18 90.0 1.65 2.04
MSI 180119C00092500 C 01/19/18 92.5 1.03 1.31
MSI 180119C00095000 C 01/19/18 95.0 0.59 0.84
MSI 180119C00097500 C 01/19/18 97.5 0.30 0.62
MSI 180119C00100000 C 01/19/18 100.0 0.13 0.31
MSI 180119C00105000 C 01/19/18 105.0 0.00 0.20
MSI 180119C00110000 C 01/19/18 110.0 0.01 0.12
MSI 180119C00115000 C 01/19/18 115.0 0.00 0.07
MSI 180119C00120000 C 01/19/18 120.0 0.00 0.05
MSI 180119C00125000 C 01/19/18 125.0 0.00 0.07
MSI 180119P00035000 P 01/19/18 35.0 0.02 0.26
MSI 180119P00040000 P 01/19/18 40.0 0.00 0.43
MSI 180119P00045000 P 01/19/18 45.0 0.00 0.21
MSI 180119P00050000 P 01/19/18 50.0 0.09 0.23
MSI 180119P00052500 P 01/19/18 52.5 0.13 0.22
MSI 180119P00055000 P 01/19/18 55.0 0.17 0.26
MSI 180119P00057500 P 01/19/18 57.5 0.20 0.30
MSI 180119P00060000 P 01/19/18 60.0 0.24 0.37
MSI 180119P00062500 P 01/19/18 62.5 0.31 0.53
MSI 180119P00065000 P 01/19/18 65.0 0.40 0.63
MSI 180119P00067500 P 01/19/18 67.5 0.53 0.76
MSI 180119P00070000 P 01/19/18 70.0 0.72 0.95
MSI 180119P00072500 P 01/19/18 72.5 0.97 1.07
MSI 180119P00075000 P 01/19/18 75.0 1.30 1.45
MSI 180119P00077500 P 01/19/18 77.5 1.82 1.99
MSI 180119P00080000 P 01/19/18 80.0 2.49 2.66
MSI 180119P00082500 P 01/19/18 82.5 3.30 3.55
MSI 180119P00085000 P 01/19/18 85.0 4.55 4.70
MSI 180119P00087500 P 01/19/18 87.5 5.80 6.30
MSI 180119P00090000 P 01/19/18 90.0 7.50 7.75
MSI 180119P00092500 P 01/19/18 92.5 9.35 9.85
MSI 180119P00095000 P 01/19/18 95.0 11.40 11.80
MSI 180119P00097500 P 01/19/18 97.5 13.70 13.95
MSI 180119P00100000 P 01/19/18 100.0 15.80 16.65
MSI 180119P00105000 P 01/19/18 105.0 20.65 21.25
MSI 180119P00110000 P 01/19/18 110.0 25.60 26.15
MSI 180119P00115000 P 01/19/18 115.0 30.45 31.10
MSI 180119P00120000 P 01/19/18 120.0 35.50 36.10
MSI 180119P00125000 P 01/19/18 125.0 40.25 41.80
MSI 180420C00055000 C 04/20/18 55.0 28.35 31.45
MSI 180420C00060000 C 04/20/18 60.0 24.35 25.90
MSI 180420C00065000 C 04/20/18 65.0 19.55 21.35
MSI 180420C00070000 C 04/20/18 70.0 15.55 16.05
MSI 180420C00075000 C 04/20/18 75.0 11.55 12.00
MSI 180420C00077500 C 04/20/18 77.5 9.70 10.00
MSI 180420C00080000 C 04/20/18 80.0 7.85 8.30
MSI 180420C00082500 C 04/20/18 82.5 6.40 6.80
MSI 180420C00085000 C 04/20/18 85.0 5.25 5.45
MSI 180420C00087500 C 04/20/18 87.5 4.15 4.30
MSI 180420C00090000 C 04/20/18 90.0 3.15 3.35
MSI 180420C00092500 C 04/20/18 92.5 2.40 2.56
MSI 180420C00095000 C 04/20/18 95.0 1.78 1.92
MSI 180420C00100000 C 04/20/18 100.0 0.93 1.05
MSI 180420C00105000 C 04/20/18 105.0 0.46 0.61
MSI 180420C00110000 C 04/20/18 110.0 0.21 0.34
MSI 180420C00115000 C 04/20/18 115.0 0.02 0.23
MSI 180420P00055000 P 04/20/18 55.0 0.43 0.61
MSI 180420P00060000 P 04/20/18 60.0 0.65 0.88
MSI 180420P00065000 P 04/20/18 65.0 1.02 1.22
MSI 180420P00070000 P 04/20/18 70.0 1.63 1.77
MSI 180420P00075000 P 04/20/18 75.0 2.61 2.77
MSI 180420P00077500 P 04/20/18 77.5 3.30 3.45
MSI 180420P00080000 P 04/20/18 80.0 4.10 4.30
MSI 180420P00082500 P 04/20/18 82.5 5.10 5.30
MSI 180420P00085000 P 04/20/18 85.0 6.25 6.45
MSI 180420P00087500 P 04/20/18 87.5 7.60 7.85
MSI 180420P00090000 P 04/20/18 90.0 9.15 9.40
MSI 180420P00092500 P 04/20/18 92.5 10.65 11.20
MSI 180420P00095000 P 04/20/18 95.0 12.70 13.05
MSI 180420P00100000 P 04/20/18 100.0 16.70 17.15
MSI 180420P00105000 P 04/20/18 105.0 21.00 22.05
MSI 180420P00110000 P 04/20/18 110.0 24.65 27.05
MSI 180420P00115000 P 04/20/18 115.0 29.65 31.90
MSI 181221C00050000 C 12/21/18 50.0 32.50 37.20
MSI 181221C00055000 C 12/21/18 55.0 28.00 32.60
MSI 181221C00060000 C 12/21/18 60.0 25.45 26.30
MSI 181221C00065000 C 12/21/18 65.0 21.30 21.95
MSI 181221C00070000 C 12/21/18 70.0 17.50 18.05
MSI 181221C00075000 C 12/21/18 75.0 14.00 14.85
MSI 181221C00077500 C 12/21/18 77.5 12.40 13.00
MSI 181221C00080000 C 12/21/18 80.0 10.95 11.50
MSI 181221C00082500 C 12/21/18 82.5 9.60 10.15
MSI 181221C00085000 C 12/21/18 85.0 8.35 8.80
MSI 181221C00087500 C 12/21/18 87.5 7.20 7.75
MSI 181221C00090000 C 12/21/18 90.0 6.20 6.70
MSI 181221C00092500 C 12/21/18 92.5 5.30 6.00
MSI 181221C00095000 C 12/21/18 95.0 4.55 5.20
MSI 181221C00097500 C 12/21/18 97.5 3.45 4.65
MSI 181221C00100000 C 12/21/18 100.0 3.20 4.05
MSI 181221C00105000 C 12/21/18 105.0 2.20 2.99
MSI 181221C00110000 C 12/21/18 110.0 1.46 1.98
MSI 181221C00115000 C 12/21/18 115.0 0.97 1.62
MSI 181221C00120000 C 12/21/18 120.0 0.67 1.04
MSI 181221C00125000 C 12/21/18 125.0 0.43 0.78
MSI 181221P00050000 P 12/21/18 50.0 1.22 1.61
MSI 181221P00055000 P 12/21/18 55.0 1.61 2.01
MSI 181221P00060000 P 12/21/18 60.0 2.20 2.67
MSI 181221P00065000 P 12/21/18 65.0 3.05 3.45
MSI 181221P00070000 P 12/21/18 70.0 4.15 4.80
MSI 181221P00075000 P 12/21/18 75.0 5.70 6.15
MSI 181221P00077500 P 12/21/18 77.5 6.60 7.15
MSI 181221P00080000 P 12/21/18 80.0 7.45 8.05
MSI 181221P00082500 P 12/21/18 82.5 8.55 9.15
MSI 181221P00085000 P 12/21/18 85.0 9.75 10.65
MSI 181221P00087500 P 12/21/18 87.5 11.10 11.90
MSI 181221P00090000 P 12/21/18 90.0 12.55 13.35
MSI 181221P00092500 P 12/21/18 92.5 14.10 14.70
MSI 181221P00095000 P 12/21/18 95.0 15.80 16.60
MSI 181221P00097500 P 12/21/18 97.5 16.85 18.30
MSI 181221P00100000 P 12/21/18 100.0 19.40 20.05
MSI 181221P00105000 P 12/21/18 105.0 23.35 24.05
MSI 181221P00110000 P 12/21/18 110.0 27.55 28.30
MSI 181221P00115000 P 12/21/18 115.0 31.95 32.55
MSI 181221P00120000 P 12/21/18 120.0 34.50 39.20
MSI 181221P00125000 P 12/21/18 125.0 39.00 43.80
MSI 190118C00045000 C 01/18/19 45.0 37.15 42.00
MSI 190118C00050000 C 01/18/19 50.0 33.00 37.20
MSI 190118C00055000 C 01/18/19 55.0 28.65 32.55
MSI 190118C00060000 C 01/18/19 60.0 25.60 26.10
MSI 190118C00065000 C 01/18/19 65.0 21.45 21.95
MSI 190118C00070000 C 01/18/19 70.0 17.65 18.50
MSI 190118C00075000 C 01/18/19 75.0 14.20 14.90
MSI 190118C00077500 C 01/18/19 77.5 12.65 13.15
MSI 190118C00080000 C 01/18/19 80.0 11.15 11.65
MSI 190118C00082500 C 01/18/19 82.5 9.85 10.50
MSI 190118C00085000 C 01/18/19 85.0 8.55 9.30
MSI 190118C00087500 C 01/18/19 87.5 7.45 8.20
MSI 190118C00090000 C 01/18/19 90.0 6.45 6.90
MSI 190118C00092500 C 01/18/19 92.5 5.60 6.15
MSI 190118C00095000 C 01/18/19 95.0 4.75 5.40
MSI 190118C00100000 C 01/18/19 100.0 3.45 3.95
MSI 190118C00105000 C 01/18/19 105.0 2.49 2.86
MSI 190118C00110000 C 01/18/19 110.0 1.62 2.10
MSI 190118C00115000 C 01/18/19 115.0 1.19 1.62
MSI 190118C00120000 C 01/18/19 120.0 0.83 1.12
MSI 190118C00125000 C 01/18/19 125.0 0.55 0.80
MSI 190118C00130000 C 01/18/19 130.0 0.37 0.61
MSI 190118P00045000 P 01/18/19 45.0 1.01 1.31
MSI 190118P00050000 P 01/18/19 50.0 1.26 1.64
MSI 190118P00055000 P 01/18/19 55.0 1.78 2.06
MSI 190118P00060000 P 01/18/19 60.0 2.36 2.72
MSI 190118P00065000 P 01/18/19 65.0 3.25 3.70
MSI 190118P00070000 P 01/18/19 70.0 4.40 4.85
MSI 190118P00075000 P 01/18/19 75.0 5.95 6.45
MSI 190118P00077500 P 01/18/19 77.5 6.90 7.40
MSI 190118P00080000 P 01/18/19 80.0 7.80 8.40
MSI 190118P00082500 P 01/18/19 82.5 9.00 9.55
MSI 190118P00085000 P 01/18/19 85.0 10.25 10.80
MSI 190118P00087500 P 01/18/19 87.5 11.55 12.15
MSI 190118P00090000 P 01/18/19 90.0 12.90 13.60
MSI 190118P00092500 P 01/18/19 92.5 14.55 15.20
MSI 190118P00095000 P 01/18/19 95.0 16.15 16.80
MSI 190118P00100000 P 01/18/19 100.0 19.45 20.40
MSI 190118P00105000 P 01/18/19 105.0 23.65 24.20
MSI 190118P00110000 P 01/18/19 110.0 27.70 28.40
MSI 190118P00115000 P 01/18/19 115.0 31.85 32.75
MSI 190118P00120000 P 01/18/19 120.0 36.70 37.20
MSI 190118P00125000 P 01/18/19 125.0 39.35 43.00
MSI 190118P00130000 P 01/18/19 130.0 44.00 47.90
MSI 200117C00045000 C 01/17/20 45.0 37.55 42.50
MSI 200117C00050000 C 01/17/20 50.0 33.05 38.00
MSI 200117C00055000 C 01/17/20 55.0 30.35 31.50
MSI 200117C00060000 C 01/17/20 60.0 26.25 27.50
MSI 200117C00065000 C 01/17/20 65.0 22.85 23.60
MSI 200117C00070000 C 01/17/20 70.0 19.45 20.30
MSI 200117C00075000 C 01/17/20 75.0 16.35 17.35
MSI 200117C00077500 C 01/17/20 77.5 14.90 15.75
MSI 200117C00080000 C 01/17/20 80.0 13.65 14.60
MSI 200117C00082500 C 01/17/20 82.5 12.35 13.35
MSI 200117C00085000 C 01/17/20 85.0 11.25 12.00
MSI 200117C00087500 C 01/17/20 87.5 10.15 10.95
MSI 200117C00090000 C 01/17/20 90.0 9.20 9.95
MSI 200117C00092500 C 01/17/20 92.5 8.25 9.10
MSI 200117C00095000 C 01/17/20 95.0 7.45 8.25
MSI 200117C00100000 C 01/17/20 100.0 5.80 6.75
MSI 200117C00105000 C 01/17/20 105.0 4.75 5.65
MSI 200117C00110000 C 01/17/20 110.0 3.70 4.45
MSI 200117C00115000 C 01/17/20 115.0 2.82 3.65
MSI 200117C00120000 C 01/17/20 120.0 2.16 3.05
MSI 200117C00125000 C 01/17/20 125.0 1.65 2.29
MSI 200117C00130000 C 01/17/20 130.0 1.14 1.92
MSI 200117P00045000 P 01/17/20 45.0 1.75 2.49
MSI 200117P00050000 P 01/17/20 50.0 2.28 3.10
MSI 200117P00055000 P 01/17/20 55.0 2.99 3.90
MSI 200117P00060000 P 01/17/20 60.0 4.15 4.95
MSI 200117P00065000 P 01/17/20 65.0 5.30 6.20
MSI 200117P00070000 P 01/17/20 70.0 6.95 7.70
MSI 200117P00075000 P 01/17/20 75.0 8.65 9.55
MSI 200117P00077500 P 01/17/20 77.5 9.70 10.60
MSI 200117P00080000 P 01/17/20 80.0 10.80 11.65
MSI 200117P00082500 P 01/17/20 82.5 11.95 12.85
MSI 200117P00085000 P 01/17/20 85.0 12.85 14.05
MSI 200117P00087500 P 01/17/20 87.5 14.25 15.45
MSI 200117P00090000 P 01/17/20 90.0 15.80 16.90
MSI 200117P00092500 P 01/17/20 92.5 17.15 18.40
MSI 200117P00095000 P 01/17/20 95.0 18.75 19.95
MSI 200117P00100000 P 01/17/20 100.0 22.15 23.30
MSI 200117P00105000 P 01/17/20 105.0 25.65 26.85
MSI 200117P00110000 P 01/17/20 110.0 29.40 30.65
MSI 200117P00115000 P 01/17/20 115.0 33.55 34.60
MSI 200117P00120000 P 01/17/20 120.0 37.65 38.85
MSI 200117P00125000 P 01/17/20 125.0 42.05 43.15
MSI 200117P00130000 P 01/17/20 130.0 46.55 47.60

OPRA data is delayed 15 minutes.