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 (2016-03-18)Premium Content

Motorola Solutions Inc (MSI)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 160617C00050000 C 06/17/16 50.0 17.40 20.55
MSI 160617C00055000 C 06/17/16 55.0 13.35 14.75
MSI 160617C00060000 C 06/17/16 60.0 8.35 10.00
MSI 160617C00062500 C 06/17/16 62.5 4.85 8.10
MSI 160617C00065000 C 06/17/16 65.0 4.00 4.70
MSI 160617C00067500 C 06/17/16 67.5 2.19 2.41
MSI 160617C00070000 C 06/17/16 70.0 0.67 0.79
MSI 160617C00072500 C 06/17/16 72.5 0.15 0.22
MSI 160617C00075000 C 06/17/16 75.0 0.00 0.24
MSI 160617C00077500 C 06/17/16 77.5 0.00 0.20
MSI 160617C00080000 C 06/17/16 80.0 0.00 0.25
MSI 160617C00082500 C 06/17/16 82.5 0.00 0.15
MSI 160617C00085000 C 06/17/16 85.0 0.00 0.25
MSI 160617C00090000 C 06/17/16 90.0 0.00 0.25
MSI 160617C00095000 C 06/17/16 95.0 0.00 0.25
MSI 160617C00100000 C 06/17/16 100.0 0.00 0.25
MSI 160617P00050000 P 06/17/16 50.0 0.00 0.25
MSI 160617P00055000 P 06/17/16 55.0 0.00 0.25
MSI 160617P00060000 P 06/17/16 60.0 0.03 0.12
MSI 160617P00062500 P 06/17/16 62.5 0.07 0.27
MSI 160617P00065000 P 06/17/16 65.0 0.21 0.28
MSI 160617P00067500 P 06/17/16 67.5 0.54 0.61
MSI 160617P00070000 P 06/17/16 70.0 1.56 1.81
MSI 160617P00072500 P 06/17/16 72.5 3.50 3.85
MSI 160617P00075000 P 06/17/16 75.0 4.90 7.00
MSI 160617P00077500 P 06/17/16 77.5 7.95 9.45
MSI 160617P00080000 P 06/17/16 80.0 9.90 12.80
MSI 160617P00082500 P 06/17/16 82.5 12.40 15.30
MSI 160617P00085000 P 06/17/16 85.0 14.90 17.80
MSI 160617P00090000 P 06/17/16 90.0 19.65 23.00
MSI 160617P00095000 P 06/17/16 95.0 24.85 27.80
MSI 160617P00100000 P 06/17/16 100.0 29.85 32.85
MSI 160715C00035000 C 07/15/16 35.0 32.40 35.55
MSI 160715C00040000 C 07/15/16 40.0 27.40 30.60
MSI 160715C00045000 C 07/15/16 45.0 22.40 25.60
MSI 160715C00050000 C 07/15/16 50.0 17.40 20.50
MSI 160715C00052500 C 07/15/16 52.5 14.90 18.05
MSI 160715C00055000 C 07/15/16 55.0 12.40 15.40
MSI 160715C00057500 C 07/15/16 57.5 9.90 13.10
MSI 160715C00060000 C 07/15/16 60.0 8.05 10.20
MSI 160715C00062500 C 07/15/16 62.5 6.10 7.30
MSI 160715C00065000 C 07/15/16 65.0 4.60 4.90
MSI 160715C00067500 C 07/15/16 67.5 2.65 2.92
MSI 160715C00070000 C 07/15/16 70.0 1.29 1.48
MSI 160715C00072500 C 07/15/16 72.5 0.55 0.68
MSI 160715C00075000 C 07/15/16 75.0 0.28 0.30
MSI 160715C00077500 C 07/15/16 77.5 0.12 0.18
MSI 160715C00080000 C 07/15/16 80.0 0.01 0.14
MSI 160715C00082500 C 07/15/16 82.5 0.00 0.12
MSI 160715C00085000 C 07/15/16 85.0 0.00 0.14
MSI 160715C00090000 C 07/15/16 90.0 0.00 0.12
MSI 160715C00095000 C 07/15/16 95.0 0.00 0.12
MSI 160715C00100000 C 07/15/16 100.0 0.00 0.12
MSI 160715P00035000 P 07/15/16 35.0 0.00 0.12
MSI 160715P00040000 P 07/15/16 40.0 0.00 0.16
MSI 160715P00045000 P 07/15/16 45.0 0.00 0.16
MSI 160715P00050000 P 07/15/16 50.0 0.00 0.22
MSI 160715P00052500 P 07/15/16 52.5 0.03 0.14
MSI 160715P00055000 P 07/15/16 55.0 0.05 0.18
MSI 160715P00057500 P 07/15/16 57.5 0.09 0.25
MSI 160715P00060000 P 07/15/16 60.0 0.16 0.29
MSI 160715P00062500 P 07/15/16 62.5 0.31 0.43
MSI 160715P00065000 P 07/15/16 65.0 0.58 0.67
MSI 160715P00067500 P 07/15/16 67.5 1.16 1.27
MSI 160715P00070000 P 07/15/16 70.0 2.23 2.43
MSI 160715P00072500 P 07/15/16 72.5 3.90 4.25
MSI 160715P00075000 P 07/15/16 75.0 6.05 6.40
MSI 160715P00077500 P 07/15/16 77.5 7.80 9.50
MSI 160715P00080000 P 07/15/16 80.0 9.85 13.05
MSI 160715P00082500 P 07/15/16 82.5 12.40 15.55
MSI 160715P00085000 P 07/15/16 85.0 14.90 18.05
MSI 160715P00090000 P 07/15/16 90.0 19.90 23.05
MSI 160715P00095000 P 07/15/16 95.0 24.90 28.00
MSI 160715P00100000 P 07/15/16 100.0 29.40 33.05
MSI 161021C00035000 C 10/21/16 35.0 32.20 36.05
MSI 161021C00040000 C 10/21/16 40.0 27.20 31.30
MSI 161021C00045000 C 10/21/16 45.0 22.20 26.20
MSI 161021C00050000 C 10/21/16 50.0 17.20 21.35
MSI 161021C00055000 C 10/21/16 55.0 12.25 16.25
MSI 161021C00057500 C 10/21/16 57.5 12.00 12.60
MSI 161021C00060000 C 10/21/16 60.0 9.80 10.35
MSI 161021C00062500 C 10/21/16 62.5 7.75 8.15
MSI 161021C00065000 C 10/21/16 65.0 5.85 6.35
MSI 161021C00067500 C 10/21/16 67.5 4.25 4.65
MSI 161021C00070000 C 10/21/16 70.0 2.93 3.20
MSI 161021C00072500 C 10/21/16 72.5 1.91 2.11
MSI 161021C00075000 C 10/21/16 75.0 1.16 1.39
MSI 161021C00077500 C 10/21/16 77.5 0.66 0.86
MSI 161021C00080000 C 10/21/16 80.0 0.32 0.56
MSI 161021C00082500 C 10/21/16 82.5 0.16 0.38
MSI 161021C00085000 C 10/21/16 85.0 0.07 0.25
MSI 161021C00090000 C 10/21/16 90.0 0.01 0.24
MSI 161021C00095000 C 10/21/16 95.0 0.00 0.18
MSI 161021C00100000 C 10/21/16 100.0 0.00 0.14
MSI 161021P00035000 P 10/21/16 35.0 0.00 0.24
MSI 161021P00040000 P 10/21/16 40.0 0.05 0.25
MSI 161021P00045000 P 10/21/16 45.0 0.10 0.31
MSI 161021P00050000 P 10/21/16 50.0 0.21 0.46
MSI 161021P00055000 P 10/21/16 55.0 0.45 0.69
MSI 161021P00057500 P 10/21/16 57.5 0.66 0.90
MSI 161021P00060000 P 10/21/16 60.0 1.02 1.22
MSI 161021P00062500 P 10/21/16 62.5 1.45 1.68
MSI 161021P00065000 P 10/21/16 65.0 2.09 2.33
MSI 161021P00067500 P 10/21/16 67.5 3.00 3.25
MSI 161021P00070000 P 10/21/16 70.0 4.15 4.45
MSI 161021P00072500 P 10/21/16 72.5 5.60 5.95
MSI 161021P00075000 P 10/21/16 75.0 7.35 7.70
MSI 161021P00077500 P 10/21/16 77.5 9.30 9.75
MSI 161021P00080000 P 10/21/16 80.0 11.45 11.90
MSI 161021P00082500 P 10/21/16 82.5 12.50 16.10
MSI 161021P00085000 P 10/21/16 85.0 14.85 18.90
MSI 161021P00090000 P 10/21/16 90.0 19.35 23.60
MSI 161021P00095000 P 10/21/16 95.0 24.30 28.70
MSI 161021P00100000 P 10/21/16 100.0 29.55 32.60
MSI 170120C00035000 C 01/20/17 35.0 32.20 36.05
MSI 170120C00040000 C 01/20/17 40.0 27.20 31.05
MSI 170120C00045000 C 01/20/17 45.0 22.25 25.70
MSI 170120C00050000 C 01/20/17 50.0 17.35 20.60
MSI 170120C00052500 C 01/20/17 52.5 15.00 18.85
MSI 170120C00055000 C 01/20/17 55.0 14.60 15.20
MSI 170120C00057500 C 01/20/17 57.5 12.40 12.85
MSI 170120C00060000 C 01/20/17 60.0 10.35 10.75
MSI 170120C00062500 C 01/20/17 62.5 8.45 8.85
MSI 170120C00065000 C 01/20/17 65.0 6.70 7.10
MSI 170120C00067500 C 01/20/17 67.5 5.20 5.55
MSI 170120C00070000 C 01/20/17 70.0 3.90 4.20
MSI 170120C00072500 C 01/20/17 72.5 2.83 3.20
MSI 170120C00075000 C 01/20/17 75.0 1.98 2.26
MSI 170120C00077500 C 01/20/17 77.5 1.31 1.71
MSI 170120C00080000 C 01/20/17 80.0 0.83 1.11
MSI 170120C00082500 C 01/20/17 82.5 0.58 0.81
MSI 170120C00085000 C 01/20/17 85.0 0.33 0.58
MSI 170120C00090000 C 01/20/17 90.0 0.06 0.31
MSI 170120C00095000 C 01/20/17 95.0 0.00 0.25
MSI 170120C00100000 C 01/20/17 100.0 0.00 0.21
MSI 170120P00035000 P 01/20/17 35.0 0.04 0.26
MSI 170120P00040000 P 01/20/17 40.0 0.12 0.39
MSI 170120P00045000 P 01/20/17 45.0 0.25 0.55
MSI 170120P00050000 P 01/20/17 50.0 0.47 0.81
MSI 170120P00052500 P 01/20/17 52.5 0.68 1.00
MSI 170120P00055000 P 01/20/17 55.0 0.97 1.27
MSI 170120P00057500 P 01/20/17 57.5 1.34 1.61
MSI 170120P00060000 P 01/20/17 60.0 1.81 2.09
MSI 170120P00062500 P 01/20/17 62.5 2.43 2.70
MSI 170120P00065000 P 01/20/17 65.0 3.20 3.50
MSI 170120P00067500 P 01/20/17 67.5 4.15 4.50
MSI 170120P00070000 P 01/20/17 70.0 5.35 5.60
MSI 170120P00072500 P 01/20/17 72.5 6.80 7.05
MSI 170120P00075000 P 01/20/17 75.0 8.40 8.70
MSI 170120P00077500 P 01/20/17 77.5 10.20 10.70
MSI 170120P00080000 P 01/20/17 80.0 12.10 12.60
MSI 170120P00082500 P 01/20/17 82.5 14.45 14.90
MSI 170120P00085000 P 01/20/17 85.0 15.60 19.10
MSI 170120P00090000 P 01/20/17 90.0 20.00 24.15
MSI 170120P00095000 P 01/20/17 95.0 24.30 28.85
MSI 170120P00100000 P 01/20/17 100.0 30.15 33.60
MSI 180119C00035000 C 01/19/18 35.0 32.00 36.50
MSI 180119C00040000 C 01/19/18 40.0 27.00 31.50
MSI 180119C00045000 C 01/19/18 45.0 22.00 26.50
MSI 180119C00050000 C 01/19/18 50.0 19.70 20.35
MSI 180119C00052500 C 01/19/18 52.5 17.60 18.35
MSI 180119C00055000 C 01/19/18 55.0 15.60 16.40
MSI 180119C00057500 C 01/19/18 57.5 13.75 14.30
MSI 180119C00060000 C 01/19/18 60.0 12.00 12.65
MSI 180119C00062500 C 01/19/18 62.5 10.40 11.05
MSI 180119C00065000 C 01/19/18 65.0 8.90 9.70
MSI 180119C00067500 C 01/19/18 67.5 7.55 8.40
MSI 180119C00070000 C 01/19/18 70.0 6.35 6.80
MSI 180119C00072500 C 01/19/18 72.5 5.30 5.80
MSI 180119C00075000 C 01/19/18 75.0 4.40 4.90
MSI 180119C00077500 C 01/19/18 77.5 3.60 4.10
MSI 180119C00080000 C 01/19/18 80.0 2.87 3.45
MSI 180119C00082500 C 01/19/18 82.5 2.29 2.89
MSI 180119C00085000 C 01/19/18 85.0 1.81 2.43
MSI 180119C00090000 C 01/19/18 90.0 1.07 1.68
MSI 180119C00095000 C 01/19/18 95.0 0.59 1.17
MSI 180119C00100000 C 01/19/18 100.0 0.29 0.83
MSI 180119C00105000 C 01/19/18 105.0 0.08 0.61
MSI 180119C00110000 C 01/19/18 110.0 0.04 0.44
MSI 180119P00035000 P 01/19/18 35.0 0.41 0.93
MSI 180119P00040000 P 01/19/18 40.0 0.78 1.24
MSI 180119P00045000 P 01/19/18 45.0 1.17 1.75
MSI 180119P00050000 P 01/19/18 50.0 1.86 2.51
MSI 180119P00052500 P 01/19/18 52.5 2.36 2.95
MSI 180119P00055000 P 01/19/18 55.0 3.05 3.55
MSI 180119P00057500 P 01/19/18 57.5 3.60 4.20
MSI 180119P00060000 P 01/19/18 60.0 4.45 5.00
MSI 180119P00062500 P 01/19/18 62.5 5.35 5.90
MSI 180119P00065000 P 01/19/18 65.0 6.40 6.95
MSI 180119P00067500 P 01/19/18 67.5 7.55 8.10
MSI 180119P00070000 P 01/19/18 70.0 8.50 9.40
MSI 180119P00072500 P 01/19/18 72.5 10.20 10.85
MSI 180119P00075000 P 01/19/18 75.0 11.65 12.40
MSI 180119P00077500 P 01/19/18 77.5 13.45 14.05
MSI 180119P00080000 P 01/19/18 80.0 15.20 15.85
MSI 180119P00082500 P 01/19/18 82.5 16.90 17.75
MSI 180119P00085000 P 01/19/18 85.0 18.85 19.70
MSI 180119P00090000 P 01/19/18 90.0 23.15 23.85
MSI 180119P00095000 P 01/19/18 95.0 27.50 28.25
MSI 180119P00100000 P 01/19/18 100.0 30.50 35.00
MSI 180119P00105000 P 01/19/18 105.0 35.00 39.85
MSI 180119P00110000 P 01/19/18 110.0 40.00 44.50

OPRA data is delayed 15 minutes.