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 (2017-03-17)Premium Content

Motorola Solutions Inc (MSI)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 170616C00065000 C 06/16/17 65.0 16.30 18.65
MSI 170616C00070000 C 06/16/17 70.0 11.25 12.90
MSI 170616C00075000 C 06/16/17 75.0 6.60 7.60
MSI 170616C00077500 C 06/16/17 77.5 4.35 4.75
MSI 170616C00080000 C 06/16/17 80.0 2.35 2.69
MSI 170616C00082500 C 06/16/17 82.5 0.94 1.18
MSI 170616C00085000 C 06/16/17 85.0 0.33 0.44
MSI 170616C00087500 C 06/16/17 87.5 0.05 0.16
MSI 170616C00090000 C 06/16/17 90.0 0.00 0.09
MSI 170616C00092500 C 06/16/17 92.5 0.00 0.35
MSI 170616C00095000 C 06/16/17 95.0 0.00 0.39
MSI 170616C00100000 C 06/16/17 100.0 0.00 0.37
MSI 170616C00105000 C 06/16/17 105.0 0.00 0.37
MSI 170616C00110000 C 06/16/17 110.0 0.00 0.37
MSI 170616P00065000 P 06/16/17 65.0 0.00 0.05
MSI 170616P00070000 P 06/16/17 70.0 0.00 0.06
MSI 170616P00075000 P 06/16/17 75.0 0.01 0.22
MSI 170616P00077500 P 06/16/17 77.5 0.20 0.47
MSI 170616P00080000 P 06/16/17 80.0 0.79 0.96
MSI 170616P00082500 P 06/16/17 82.5 1.93 2.21
MSI 170616P00085000 P 06/16/17 85.0 3.75 4.05
MSI 170616P00087500 P 06/16/17 87.5 6.00 6.30
MSI 170616P00090000 P 06/16/17 90.0 8.45 8.85
MSI 170616P00092500 P 06/16/17 92.5 9.10 12.20
MSI 170616P00095000 P 06/16/17 95.0 11.45 15.25
MSI 170616P00100000 P 06/16/17 100.0 16.70 20.00
MSI 170616P00105000 P 06/16/17 105.0 21.40 25.90
MSI 170616P00110000 P 06/16/17 110.0 26.75 30.35
MSI 170721C00055000 C 07/21/17 55.0 26.55 27.75
MSI 170721C00060000 C 07/21/17 60.0 20.35 23.95
MSI 170721C00065000 C 07/21/17 65.0 16.75 17.05
MSI 170721C00070000 C 07/21/17 70.0 11.65 12.10
MSI 170721C00072500 C 07/21/17 72.5 8.95 9.75
MSI 170721C00075000 C 07/21/17 75.0 6.95 7.35
MSI 170721C00077500 C 07/21/17 77.5 4.85 5.30
MSI 170721C00080000 C 07/21/17 80.0 3.20 3.45
MSI 170721C00082500 C 07/21/17 82.5 1.81 2.10
MSI 170721C00085000 C 07/21/17 85.0 0.94 1.16
MSI 170721C00087500 C 07/21/17 87.5 0.44 0.64
MSI 170721C00090000 C 07/21/17 90.0 0.20 0.31
MSI 170721C00092500 C 07/21/17 92.5 0.09 0.17
MSI 170721C00095000 C 07/21/17 95.0 0.02 0.10
MSI 170721C00100000 C 07/21/17 100.0 0.00 0.05
MSI 170721C00105000 C 07/21/17 105.0 0.00 0.04
MSI 170721C00110000 C 07/21/17 110.0 0.00 0.04
MSI 170721C00115000 C 07/21/17 115.0 0.00 0.03
MSI 170721C00120000 C 07/21/17 120.0 0.00 0.06
MSI 170721C00125000 C 07/21/17 125.0 0.00 0.03
MSI 170721P00055000 P 07/21/17 55.0 0.00 0.08
MSI 170721P00060000 P 07/21/17 60.0 0.02 0.07
MSI 170721P00065000 P 07/21/17 65.0 0.05 0.11
MSI 170721P00070000 P 07/21/17 70.0 0.17 0.27
MSI 170721P00072500 P 07/21/17 72.5 0.30 0.42
MSI 170721P00075000 P 07/21/17 75.0 0.53 0.70
MSI 170721P00077500 P 07/21/17 77.5 0.94 1.19
MSI 170721P00080000 P 07/21/17 80.0 1.61 1.92
MSI 170721P00082500 P 07/21/17 82.5 2.78 3.10
MSI 170721P00085000 P 07/21/17 85.0 4.40 4.75
MSI 170721P00087500 P 07/21/17 87.5 6.35 6.80
MSI 170721P00090000 P 07/21/17 90.0 8.45 9.00
MSI 170721P00092500 P 07/21/17 92.5 9.20 12.95
MSI 170721P00095000 P 07/21/17 95.0 13.40 13.75
MSI 170721P00100000 P 07/21/17 100.0 18.40 18.70
MSI 170721P00105000 P 07/21/17 105.0 21.50 25.95
MSI 170721P00110000 P 07/21/17 110.0 26.65 30.40
MSI 170721P00115000 P 07/21/17 115.0 31.25 35.85
MSI 170721P00120000 P 07/21/17 120.0 36.40 40.15
MSI 170721P00125000 P 07/21/17 125.0 41.30 45.40
MSI 171020C00060000 C 10/20/17 60.0 20.90 23.60
MSI 171020C00065000 C 10/20/17 65.0 16.85 17.70
MSI 171020C00070000 C 10/20/17 70.0 12.40 12.70
MSI 171020C00072500 C 10/20/17 72.5 10.30 10.60
MSI 171020C00075000 C 10/20/17 75.0 8.30 8.60
MSI 171020C00077500 C 10/20/17 77.5 6.55 6.85
MSI 171020C00080000 C 10/20/17 80.0 5.00 5.25
MSI 171020C00082500 C 10/20/17 82.5 3.65 3.90
MSI 171020C00085000 C 10/20/17 85.0 2.62 2.85
MSI 171020C00087500 C 10/20/17 87.5 1.79 1.95
MSI 171020C00090000 C 10/20/17 90.0 1.19 1.36
MSI 171020C00095000 C 10/20/17 95.0 0.46 0.59
MSI 171020C00100000 C 10/20/17 100.0 0.17 0.25
MSI 171020C00105000 C 10/20/17 105.0 0.05 0.13
MSI 171020C00110000 C 10/20/17 110.0 0.01 0.08
MSI 171020C00115000 C 10/20/17 115.0 0.00 2.09
MSI 171020C00120000 C 10/20/17 120.0 0.00 0.09
MSI 171020C00125000 C 10/20/17 125.0 0.00 0.05
MSI 171020P00060000 P 10/20/17 60.0 0.25 0.36
MSI 171020P00065000 P 10/20/17 65.0 0.48 0.60
MSI 171020P00070000 P 10/20/17 70.0 0.93 1.15
MSI 171020P00072500 P 10/20/17 72.5 1.35 1.51
MSI 171020P00075000 P 10/20/17 75.0 1.92 2.09
MSI 171020P00077500 P 10/20/17 77.5 2.66 2.83
MSI 171020P00080000 P 10/20/17 80.0 3.60 3.80
MSI 171020P00082500 P 10/20/17 82.5 4.80 5.00
MSI 171020P00085000 P 10/20/17 85.0 6.20 6.45
MSI 171020P00087500 P 10/20/17 87.5 7.85 8.20
MSI 171020P00090000 P 10/20/17 90.0 9.80 10.05
MSI 171020P00095000 P 10/20/17 95.0 14.00 14.50
MSI 171020P00100000 P 10/20/17 100.0 16.55 20.45
MSI 171020P00105000 P 10/20/17 105.0 21.35 25.35
MSI 171020P00110000 P 10/20/17 110.0 26.35 30.70
MSI 171020P00115000 P 10/20/17 115.0 31.20 35.25
MSI 171020P00120000 P 10/20/17 120.0 36.25 40.95
MSI 171020P00125000 P 10/20/17 125.0 41.30 45.90
MSI 180119C00035000 C 01/19/18 35.0 44.50 48.85
MSI 180119C00040000 C 01/19/18 40.0 40.25 43.75
MSI 180119C00045000 C 01/19/18 45.0 34.80 39.40
MSI 180119C00050000 C 01/19/18 50.0 30.35 34.15
MSI 180119C00052500 C 01/19/18 52.5 27.65 31.80
MSI 180119C00055000 C 01/19/18 55.0 25.90 27.60
MSI 180119C00057500 C 01/19/18 57.5 22.65 26.80
MSI 180119C00060000 C 01/19/18 60.0 21.25 22.85
MSI 180119C00062500 C 01/19/18 62.5 19.60 20.10
MSI 180119C00065000 C 01/19/18 65.0 17.25 18.80
MSI 180119C00067500 C 01/19/18 67.5 15.00 15.80
MSI 180119C00070000 C 01/19/18 70.0 13.05 14.20
MSI 180119C00072500 C 01/19/18 72.5 11.05 11.60
MSI 180119C00075000 C 01/19/18 75.0 9.50 9.75
MSI 180119C00077500 C 01/19/18 77.5 7.80 8.05
MSI 180119C00080000 C 01/19/18 80.0 6.35 6.60
MSI 180119C00082500 C 01/19/18 82.5 5.05 5.30
MSI 180119C00085000 C 01/19/18 85.0 3.95 4.20
MSI 180119C00087500 C 01/19/18 87.5 3.00 3.25
MSI 180119C00090000 C 01/19/18 90.0 2.29 2.49
MSI 180119C00092500 C 01/19/18 92.5 1.60 1.89
MSI 180119C00095000 C 01/19/18 95.0 1.16 1.42
MSI 180119C00100000 C 01/19/18 100.0 0.59 0.91
MSI 180119C00105000 C 01/19/18 105.0 0.27 0.47
MSI 180119C00110000 C 01/19/18 110.0 0.13 0.27
MSI 180119C00115000 C 01/19/18 115.0 0.05 0.17
MSI 180119C00120000 C 01/19/18 120.0 0.00 0.17
MSI 180119C00125000 C 01/19/18 125.0 0.00 0.10
MSI 180119P00035000 P 01/19/18 35.0 0.00 0.16
MSI 180119P00040000 P 01/19/18 40.0 0.07 0.15
MSI 180119P00045000 P 01/19/18 45.0 0.15 0.24
MSI 180119P00050000 P 01/19/18 50.0 0.24 0.36
MSI 180119P00052500 P 01/19/18 52.5 0.27 0.46
MSI 180119P00055000 P 01/19/18 55.0 0.38 0.55
MSI 180119P00057500 P 01/19/18 57.5 0.52 0.75
MSI 180119P00060000 P 01/19/18 60.0 0.66 1.01
MSI 180119P00062500 P 01/19/18 62.5 0.77 1.00
MSI 180119P00065000 P 01/19/18 65.0 1.14 1.26
MSI 180119P00067500 P 01/19/18 67.5 1.44 1.62
MSI 180119P00070000 P 01/19/18 70.0 1.95 2.08
MSI 180119P00072500 P 01/19/18 72.5 2.50 2.67
MSI 180119P00075000 P 01/19/18 75.0 3.20 3.40
MSI 180119P00077500 P 01/19/18 77.5 4.05 4.25
MSI 180119P00080000 P 01/19/18 80.0 5.10 5.30
MSI 180119P00082500 P 01/19/18 82.5 6.30 6.55
MSI 180119P00085000 P 01/19/18 85.0 7.65 7.95
MSI 180119P00087500 P 01/19/18 87.5 9.20 9.75
MSI 180119P00090000 P 01/19/18 90.0 10.95 11.35
MSI 180119P00092500 P 01/19/18 92.5 12.80 13.35
MSI 180119P00095000 P 01/19/18 95.0 13.80 15.35
MSI 180119P00100000 P 01/19/18 100.0 17.40 20.80
MSI 180119P00105000 P 01/19/18 105.0 21.75 25.75
MSI 180119P00110000 P 01/19/18 110.0 26.85 30.75
MSI 180119P00115000 P 01/19/18 115.0 31.45 35.35
MSI 180119P00120000 P 01/19/18 120.0 36.30 40.25
MSI 180119P00125000 P 01/19/18 125.0 42.00 44.40

OPRA data is delayed 15 minutes.