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 (2016-09-16)Premium Content

Motorola Solutions Inc (MSI)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 161021C00035000 C 10/21/16 35.0 39.90 43.25
MSI 161021C00040000 C 10/21/16 40.0 34.75 37.90
MSI 161021C00045000 C 10/21/16 45.0 30.05 32.90
MSI 161021C00050000 C 10/21/16 50.0 25.30 28.00
MSI 161021C00055000 C 10/21/16 55.0 19.60 23.45
MSI 161021C00057500 C 10/21/16 57.5 17.35 20.65
MSI 161021C00060000 C 10/21/16 60.0 15.05 18.15
MSI 161021C00062500 C 10/21/16 62.5 12.30 15.20
MSI 161021C00065000 C 10/21/16 65.0 10.85 13.00
MSI 161021C00067500 C 10/21/16 67.5 7.50 10.85
MSI 161021C00070000 C 10/21/16 70.0 6.00 8.05
MSI 161021C00072500 C 10/21/16 72.5 3.70 4.95
MSI 161021C00075000 C 10/21/16 75.0 1.93 2.30
MSI 161021C00077500 C 10/21/16 77.5 0.61 0.86
MSI 161021C00080000 C 10/21/16 80.0 0.07 0.44
MSI 161021C00082500 C 10/21/16 82.5 0.00 0.44
MSI 161021C00085000 C 10/21/16 85.0 0.01 0.44
MSI 161021C00087500 C 10/21/16 87.5 0.00 0.45
MSI 161021C00090000 C 10/21/16 90.0 0.01 0.44
MSI 161021C00095000 C 10/21/16 95.0 0.00 0.44
MSI 161021C00100000 C 10/21/16 100.0 0.00 0.42
MSI 161021P00035000 P 10/21/16 35.0 0.00 0.25
MSI 161021P00040000 P 10/21/16 40.0 0.00 0.37
MSI 161021P00045000 P 10/21/16 45.0 0.00 0.44
MSI 161021P00050000 P 10/21/16 50.0 0.00 0.44
MSI 161021P00055000 P 10/21/16 55.0 0.00 0.43
MSI 161021P00057500 P 10/21/16 57.5 0.00 0.44
MSI 161021P00060000 P 10/21/16 60.0 0.00 0.45
MSI 161021P00062500 P 10/21/16 62.5 0.00 0.44
MSI 161021P00065000 P 10/21/16 65.0 0.00 0.43
MSI 161021P00067500 P 10/21/16 67.5 0.02 0.43
MSI 161021P00070000 P 10/21/16 70.0 0.05 0.44
MSI 161021P00072500 P 10/21/16 72.5 0.23 0.46
MSI 161021P00075000 P 10/21/16 75.0 0.62 0.88
MSI 161021P00077500 P 10/21/16 77.5 1.73 2.06
MSI 161021P00080000 P 10/21/16 80.0 3.10 4.25
MSI 161021P00082500 P 10/21/16 82.5 5.10 7.05
MSI 161021P00085000 P 10/21/16 85.0 7.30 9.15
MSI 161021P00087500 P 10/21/16 87.5 9.85 12.25
MSI 161021P00090000 P 10/21/16 90.0 12.35 15.35
MSI 161021P00095000 P 10/21/16 95.0 17.35 19.40
MSI 161021P00100000 P 10/21/16 100.0 22.35 24.40
MSI 161118C00055000 C 11/18/16 55.0 20.25 23.10
MSI 161118C00060000 C 11/18/16 60.0 14.90 17.85
MSI 161118C00065000 C 11/18/16 65.0 11.00 13.30
MSI 161118C00067500 C 11/18/16 67.5 7.85 11.35
MSI 161118C00070000 C 11/18/16 70.0 5.70 8.75
MSI 161118C00072500 C 11/18/16 72.5 4.80 5.60
MSI 161118C00075000 C 11/18/16 75.0 3.15 3.70
MSI 161118C00077500 C 11/18/16 77.5 1.90 2.23
MSI 161118C00080000 C 11/18/16 80.0 1.06 1.33
MSI 161118C00082500 C 11/18/16 82.5 0.49 0.92
MSI 161118C00085000 C 11/18/16 85.0 0.22 0.51
MSI 161118C00090000 C 11/18/16 90.0 0.01 0.26
MSI 161118C00095000 C 11/18/16 95.0 0.00 0.15
MSI 161118C00100000 C 11/18/16 100.0 0.00 0.11
MSI 161118P00055000 P 11/18/16 55.0 0.06 0.30
MSI 161118P00060000 P 11/18/16 60.0 0.12 0.43
MSI 161118P00065000 P 11/18/16 65.0 0.24 0.47
MSI 161118P00067500 P 11/18/16 67.5 0.39 0.63
MSI 161118P00070000 P 11/18/16 70.0 0.65 0.97
MSI 161118P00072500 P 11/18/16 72.5 1.20 1.43
MSI 161118P00075000 P 11/18/16 75.0 1.94 2.24
MSI 161118P00077500 P 11/18/16 77.5 3.05 3.35
MSI 161118P00080000 P 11/18/16 80.0 4.50 5.15
MSI 161118P00082500 P 11/18/16 82.5 6.40 7.25
MSI 161118P00085000 P 11/18/16 85.0 7.80 9.90
MSI 161118P00090000 P 11/18/16 90.0 12.50 15.10
MSI 161118P00095000 P 11/18/16 95.0 17.35 19.20
MSI 161118P00100000 P 11/18/16 100.0 21.70 24.10
MSI 170120C00035000 C 01/20/17 35.0 40.55 42.95
MSI 170120C00040000 C 01/20/17 40.0 34.75 38.65
MSI 170120C00045000 C 01/20/17 45.0 29.90 33.60
MSI 170120C00050000 C 01/20/17 50.0 25.00 28.45
MSI 170120C00052500 C 01/20/17 52.5 22.20 26.10
MSI 170120C00055000 C 01/20/17 55.0 19.60 23.90
MSI 170120C00057500 C 01/20/17 57.5 18.00 21.15
MSI 170120C00060000 C 01/20/17 60.0 16.10 18.10
MSI 170120C00062500 C 01/20/17 62.5 13.70 15.65
MSI 170120C00065000 C 01/20/17 65.0 11.50 13.10
MSI 170120C00067500 C 01/20/17 67.5 9.25 10.95
MSI 170120C00070000 C 01/20/17 70.0 7.40 7.80
MSI 170120C00072500 C 01/20/17 72.5 5.30 5.90
MSI 170120C00075000 C 01/20/17 75.0 3.80 4.40
MSI 170120C00077500 C 01/20/17 77.5 2.66 2.95
MSI 170120C00080000 C 01/20/17 80.0 1.65 1.92
MSI 170120C00082500 C 01/20/17 82.5 0.98 1.25
MSI 170120C00085000 C 01/20/17 85.0 0.51 1.03
MSI 170120C00087500 C 01/20/17 87.5 0.22 0.79
MSI 170120C00090000 C 01/20/17 90.0 0.14 0.60
MSI 170120C00095000 C 01/20/17 95.0 0.03 0.33
MSI 170120C00100000 C 01/20/17 100.0 0.00 0.22
MSI 170120P00035000 P 01/20/17 35.0 0.00 0.20
MSI 170120P00040000 P 01/20/17 40.0 0.02 0.22
MSI 170120P00045000 P 01/20/17 45.0 0.10 0.35
MSI 170120P00050000 P 01/20/17 50.0 0.13 0.46
MSI 170120P00052500 P 01/20/17 52.5 0.13 0.48
MSI 170120P00055000 P 01/20/17 55.0 0.17 0.53
MSI 170120P00057500 P 01/20/17 57.5 0.20 0.57
MSI 170120P00060000 P 01/20/17 60.0 0.29 0.68
MSI 170120P00062500 P 01/20/17 62.5 0.38 0.81
MSI 170120P00065000 P 01/20/17 65.0 0.51 0.91
MSI 170120P00067500 P 01/20/17 67.5 0.79 1.18
MSI 170120P00070000 P 01/20/17 70.0 1.38 1.64
MSI 170120P00072500 P 01/20/17 72.5 2.01 2.29
MSI 170120P00075000 P 01/20/17 75.0 2.90 3.15
MSI 170120P00077500 P 01/20/17 77.5 3.95 4.55
MSI 170120P00080000 P 01/20/17 80.0 5.55 5.95
MSI 170120P00082500 P 01/20/17 82.5 7.20 8.10
MSI 170120P00085000 P 01/20/17 85.0 8.30 10.80
MSI 170120P00087500 P 01/20/17 87.5 9.85 13.40
MSI 170120P00090000 P 01/20/17 90.0 13.20 15.00
MSI 170120P00095000 P 01/20/17 95.0 16.80 20.40
MSI 170120P00100000 P 01/20/17 100.0 22.20 24.90
MSI 170421C00050000 C 04/21/17 50.0 25.05 28.45
MSI 170421C00055000 C 04/21/17 55.0 20.25 23.50
MSI 170421C00060000 C 04/21/17 60.0 15.55 18.55
MSI 170421C00065000 C 04/21/17 65.0 11.15 13.75
MSI 170421C00067500 C 04/21/17 67.5 10.25 11.40
MSI 170421C00070000 C 04/21/17 70.0 8.40 9.60
MSI 170421C00072500 C 04/21/17 72.5 6.65 7.25
MSI 170421C00075000 C 04/21/17 75.0 5.15 5.60
MSI 170421C00077500 C 04/21/17 77.5 3.95 4.30
MSI 170421C00080000 C 04/21/17 80.0 2.85 3.30
MSI 170421C00082500 C 04/21/17 82.5 1.87 2.43
MSI 170421C00085000 C 04/21/17 85.0 1.24 1.88
MSI 170421C00087500 C 04/21/17 87.5 0.88 1.50
MSI 170421C00090000 C 04/21/17 90.0 0.46 1.25
MSI 170421C00095000 C 04/21/17 95.0 0.27 0.76
MSI 170421C00100000 C 04/21/17 100.0 0.06 0.47
MSI 170421P00050000 P 04/21/17 50.0 0.30 0.68
MSI 170421P00055000 P 04/21/17 55.0 0.41 0.87
MSI 170421P00060000 P 04/21/17 60.0 0.77 1.24
MSI 170421P00065000 P 04/21/17 65.0 1.37 1.83
MSI 170421P00067500 P 04/21/17 67.5 1.83 2.47
MSI 170421P00070000 P 04/21/17 70.0 2.40 3.05
MSI 170421P00072500 P 04/21/17 72.5 3.30 3.80
MSI 170421P00075000 P 04/21/17 75.0 4.20 4.75
MSI 170421P00077500 P 04/21/17 77.5 5.40 6.15
MSI 170421P00080000 P 04/21/17 80.0 6.80 7.60
MSI 170421P00082500 P 04/21/17 82.5 8.40 9.60
MSI 170421P00085000 P 04/21/17 85.0 10.30 11.35
MSI 170421P00087500 P 04/21/17 87.5 10.70 14.45
MSI 170421P00090000 P 04/21/17 90.0 12.85 16.50
MSI 170421P00095000 P 04/21/17 95.0 17.75 21.05
MSI 170421P00100000 P 04/21/17 100.0 22.50 25.60
MSI 180119C00035000 C 01/19/18 35.0 39.65 44.00
MSI 180119C00040000 C 01/19/18 40.0 34.55 39.00
MSI 180119C00045000 C 01/19/18 45.0 29.55 34.00
MSI 180119C00050000 C 01/19/18 50.0 25.00 29.50
MSI 180119C00052500 C 01/19/18 52.5 22.55 27.00
MSI 180119C00055000 C 01/19/18 55.0 20.55 25.00
MSI 180119C00057500 C 01/19/18 57.5 18.20 23.00
MSI 180119C00060000 C 01/19/18 60.0 16.05 20.50
MSI 180119C00062500 C 01/19/18 62.5 15.25 17.50
MSI 180119C00065000 C 01/19/18 65.0 13.70 15.55
MSI 180119C00067500 C 01/19/18 67.5 11.90 13.85
MSI 180119C00070000 C 01/19/18 70.0 10.25 12.30
MSI 180119C00072500 C 01/19/18 72.5 8.75 10.75
MSI 180119C00075000 C 01/19/18 75.0 7.45 9.40
MSI 180119C00077500 C 01/19/18 77.5 6.15 8.15
MSI 180119C00080000 C 01/19/18 80.0 5.15 7.00
MSI 180119C00082500 C 01/19/18 82.5 4.10 6.05
MSI 180119C00085000 C 01/19/18 85.0 3.30 5.15
MSI 180119C00087500 C 01/19/18 87.5 3.00 4.35
MSI 180119C00090000 C 01/19/18 90.0 2.35 3.55
MSI 180119C00095000 C 01/19/18 95.0 1.16 2.61
MSI 180119C00100000 C 01/19/18 100.0 0.87 1.83
MSI 180119C00105000 C 01/19/18 105.0 0.40 1.31
MSI 180119C00110000 C 01/19/18 110.0 0.18 0.94
MSI 180119P00035000 P 01/19/18 35.0 0.14 0.86
MSI 180119P00040000 P 01/19/18 40.0 0.29 1.14
MSI 180119P00045000 P 01/19/18 45.0 0.81 1.49
MSI 180119P00050000 P 01/19/18 50.0 1.19 1.99
MSI 180119P00052500 P 01/19/18 52.5 1.44 2.31
MSI 180119P00055000 P 01/19/18 55.0 1.72 2.69
MSI 180119P00057500 P 01/19/18 57.5 2.05 3.10
MSI 180119P00060000 P 01/19/18 60.0 2.46 3.60
MSI 180119P00062500 P 01/19/18 62.5 2.97 4.00
MSI 180119P00065000 P 01/19/18 65.0 3.60 4.95
MSI 180119P00067500 P 01/19/18 67.5 4.35 5.75
MSI 180119P00070000 P 01/19/18 70.0 5.20 6.70
MSI 180119P00072500 P 01/19/18 72.5 6.15 7.75
MSI 180119P00075000 P 01/19/18 75.0 7.20 8.90
MSI 180119P00077500 P 01/19/18 77.5 8.45 10.25
MSI 180119P00080000 P 01/19/18 80.0 9.80 11.70
MSI 180119P00082500 P 01/19/18 82.5 11.30 13.25
MSI 180119P00085000 P 01/19/18 85.0 12.85 14.95
MSI 180119P00087500 P 01/19/18 87.5 14.55 16.80
MSI 180119P00090000 P 01/19/18 90.0 16.40 18.70
MSI 180119P00095000 P 01/19/18 95.0 19.05 24.00
MSI 180119P00100000 P 01/19/18 100.0 23.50 28.00
MSI 180119P00105000 P 01/19/18 105.0 28.00 32.50
MSI 180119P00110000 P 01/19/18 110.0 32.55 37.50

OPRA data is delayed 15 minutes.