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 (2016-12-16)Premium Content

Motorola Solutions Inc (MSI)
As of Jan 17 2017 11:42AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 170120C00035000 C 01/20/17 35.0 45.95 47.65
MSI 170120C00040000 C 01/20/17 40.0 40.85 42.60
MSI 170120C00045000 C 01/20/17 45.0 35.85 37.60
MSI 170120C00050000 C 01/20/17 50.0 30.90 32.60
MSI 170120C00052500 C 01/20/17 52.5 28.35 30.95
MSI 170120C00055000 C 01/20/17 55.0 25.85 28.45
MSI 170120C00057500 C 01/20/17 57.5 23.40 25.10
MSI 170120C00060000 C 01/20/17 60.0 20.90 22.60
MSI 170120C00062500 C 01/20/17 62.5 18.30 19.85
MSI 170120C00065000 C 01/20/17 65.0 15.85 17.45
MSI 170120C00067500 C 01/20/17 67.5 13.40 15.00
MSI 170120C00070000 C 01/20/17 70.0 10.95 12.55
MSI 170120C00072500 C 01/20/17 72.5 7.35 10.15
MSI 170120C00075000 C 01/20/17 75.0 5.90 7.45
MSI 170120C00077500 C 01/20/17 77.5 3.55 4.00
MSI 170120C00080000 C 01/20/17 80.0 1.29 1.64
MSI 170120C00082500 C 01/20/17 82.5 0.17 0.25
MSI 170120C00085000 C 01/20/17 85.0 0.00 0.23
MSI 170120C00087500 C 01/20/17 87.5 0.00 0.13
MSI 170120C00090000 C 01/20/17 90.0 0.00 0.25
MSI 170120C00092500 C 01/20/17 92.5 0.00 0.27
MSI 170120C00095000 C 01/20/17 95.0 0.00 0.27
MSI 170120C00100000 C 01/20/17 100.0 0.00 0.27
MSI 170120P00035000 P 01/20/17 35.0 0.00 0.25
MSI 170120P00040000 P 01/20/17 40.0 0.00 0.26
MSI 170120P00045000 P 01/20/17 45.0 0.00 0.26
MSI 170120P00050000 P 01/20/17 50.0 0.00 0.02
MSI 170120P00052500 P 01/20/17 52.5 0.00 0.26
MSI 170120P00055000 P 01/20/17 55.0 0.00 0.26
MSI 170120P00057500 P 01/20/17 57.5 0.00 0.25
MSI 170120P00060000 P 01/20/17 60.0 0.00 0.25
MSI 170120P00062500 P 01/20/17 62.5 0.00 0.26
MSI 170120P00065000 P 01/20/17 65.0 0.00 0.25
MSI 170120P00067500 P 01/20/17 67.5 0.00 0.25
MSI 170120P00070000 P 01/20/17 70.0 0.00 0.25
MSI 170120P00072500 P 01/20/17 72.5 0.00 0.25
MSI 170120P00075000 P 01/20/17 75.0 0.00 0.25
MSI 170120P00077500 P 01/20/17 77.5 0.00 0.23
MSI 170120P00080000 P 01/20/17 80.0 0.16 0.27
MSI 170120P00082500 P 01/20/17 82.5 1.27 1.63
MSI 170120P00085000 P 01/20/17 85.0 2.57 4.00
MSI 170120P00087500 P 01/20/17 87.5 4.95 6.50
MSI 170120P00090000 P 01/20/17 90.0 7.35 9.05
MSI 170120P00092500 P 01/20/17 92.5 10.05 11.60
MSI 170120P00095000 P 01/20/17 95.0 12.35 14.25
MSI 170120P00100000 P 01/20/17 100.0 17.35 19.20
MSI 170217C00060000 C 02/17/17 60.0 19.80 22.70
MSI 170217C00065000 C 02/17/17 65.0 14.90 17.70
MSI 170217C00070000 C 02/17/17 70.0 11.20 12.80
MSI 170217C00075000 C 02/17/17 75.0 6.80 7.20
MSI 170217C00077500 C 02/17/17 77.5 4.80 5.20
MSI 170217C00080000 C 02/17/17 80.0 3.15 3.50
MSI 170217C00082500 C 02/17/17 82.5 1.91 2.20
MSI 170217C00085000 C 02/17/17 85.0 1.08 1.31
MSI 170217C00087500 C 02/17/17 87.5 0.56 0.76
MSI 170217C00090000 C 02/17/17 90.0 0.27 0.42
MSI 170217C00092500 C 02/17/17 92.5 0.12 0.26
MSI 170217C00095000 C 02/17/17 95.0 0.05 0.23
MSI 170217C00100000 C 02/17/17 100.0 0.00 0.25
MSI 170217C00105000 C 02/17/17 105.0 0.00 0.24
MSI 170217C00110000 C 02/17/17 110.0 0.00 0.28
MSI 170217P00060000 P 02/17/17 60.0 0.04 0.25
MSI 170217P00065000 P 02/17/17 65.0 0.09 0.23
MSI 170217P00070000 P 02/17/17 70.0 0.19 0.26
MSI 170217P00075000 P 02/17/17 75.0 0.58 0.73
MSI 170217P00077500 P 02/17/17 77.5 1.07 1.25
MSI 170217P00080000 P 02/17/17 80.0 1.83 2.13
MSI 170217P00082500 P 02/17/17 82.5 3.00 3.40
MSI 170217P00085000 P 02/17/17 85.0 4.70 5.05
MSI 170217P00087500 P 02/17/17 87.5 6.50 7.05
MSI 170217P00090000 P 02/17/17 90.0 8.80 9.25
MSI 170217P00092500 P 02/17/17 92.5 10.05 11.75
MSI 170217P00095000 P 02/17/17 95.0 12.00 14.25
MSI 170217P00100000 P 02/17/17 100.0 16.90 19.15
MSI 170217P00105000 P 02/17/17 105.0 22.15 24.10
MSI 170217P00110000 P 02/17/17 110.0 26.90 29.20
MSI 170421C00050000 C 04/21/17 50.0 29.85 33.00
MSI 170421C00055000 C 04/21/17 55.0 25.70 27.55
MSI 170421C00060000 C 04/21/17 60.0 20.35 22.60
MSI 170421C00065000 C 04/21/17 65.0 15.50 17.65
MSI 170421C00067500 C 04/21/17 67.5 12.65 15.45
MSI 170421C00070000 C 04/21/17 70.0 11.60 12.10
MSI 170421C00072500 C 04/21/17 72.5 9.40 9.85
MSI 170421C00075000 C 04/21/17 75.0 7.35 7.80
MSI 170421C00077500 C 04/21/17 77.5 5.55 5.95
MSI 170421C00080000 C 04/21/17 80.0 4.00 4.40
MSI 170421C00082500 C 04/21/17 82.5 2.90 3.10
MSI 170421C00085000 C 04/21/17 85.0 1.83 2.05
MSI 170421C00087500 C 04/21/17 87.5 1.16 1.33
MSI 170421C00090000 C 04/21/17 90.0 0.71 0.82
MSI 170421C00092500 C 04/21/17 92.5 0.42 0.52
MSI 170421C00095000 C 04/21/17 95.0 0.25 0.44
MSI 170421C00100000 C 04/21/17 100.0 0.04 0.26
MSI 170421P00050000 P 04/21/17 50.0 0.04 0.23
MSI 170421P00055000 P 04/21/17 55.0 0.08 0.27
MSI 170421P00060000 P 04/21/17 60.0 0.15 0.36
MSI 170421P00065000 P 04/21/17 65.0 0.25 0.46
MSI 170421P00067500 P 04/21/17 67.5 0.38 0.51
MSI 170421P00070000 P 04/21/17 70.0 0.59 0.72
MSI 170421P00072500 P 04/21/17 72.5 0.92 1.06
MSI 170421P00075000 P 04/21/17 75.0 1.41 1.56
MSI 170421P00077500 P 04/21/17 77.5 2.09 2.30
MSI 170421P00080000 P 04/21/17 80.0 3.00 3.25
MSI 170421P00082500 P 04/21/17 82.5 4.25 4.65
MSI 170421P00085000 P 04/21/17 85.0 5.80 6.25
MSI 170421P00087500 P 04/21/17 87.5 7.55 8.05
MSI 170421P00090000 P 04/21/17 90.0 9.65 10.05
MSI 170421P00092500 P 04/21/17 92.5 11.85 12.25
MSI 170421P00095000 P 04/21/17 95.0 12.50 14.80
MSI 170421P00100000 P 04/21/17 100.0 17.30 19.75
MSI 170721C00055000 C 07/21/17 55.0 24.95 27.70
MSI 170721C00060000 C 07/21/17 60.0 20.45 22.85
MSI 170721C00065000 C 07/21/17 65.0 15.45 18.10
MSI 170721C00070000 C 07/21/17 70.0 12.25 12.80
MSI 170721C00072500 C 07/21/17 72.5 10.25 10.80
MSI 170721C00075000 C 07/21/17 75.0 8.45 8.95
MSI 170721C00077500 C 07/21/17 77.5 6.80 7.30
MSI 170721C00080000 C 07/21/17 80.0 5.35 5.85
MSI 170721C00082500 C 07/21/17 82.5 4.15 4.60
MSI 170721C00085000 C 07/21/17 85.0 3.10 3.55
MSI 170721C00087500 C 07/21/17 87.5 2.32 2.75
MSI 170721C00090000 C 07/21/17 90.0 1.71 2.09
MSI 170721C00092500 C 07/21/17 92.5 1.11 1.68
MSI 170721C00095000 C 07/21/17 95.0 0.83 1.22
MSI 170721C00100000 C 07/21/17 100.0 0.36 0.72
MSI 170721C00105000 C 07/21/17 105.0 0.12 0.44
MSI 170721P00055000 P 07/21/17 55.0 0.20 0.69
MSI 170721P00060000 P 07/21/17 60.0 0.43 0.78
MSI 170721P00065000 P 07/21/17 65.0 0.78 1.09
MSI 170721P00070000 P 07/21/17 70.0 1.43 1.77
MSI 170721P00072500 P 07/21/17 72.5 1.96 2.29
MSI 170721P00075000 P 07/21/17 75.0 2.67 2.95
MSI 170721P00077500 P 07/21/17 77.5 3.50 3.90
MSI 170721P00080000 P 07/21/17 80.0 4.60 4.90
MSI 170721P00082500 P 07/21/17 82.5 5.90 6.20
MSI 170721P00085000 P 07/21/17 85.0 7.35 7.70
MSI 170721P00087500 P 07/21/17 87.5 9.05 9.55
MSI 170721P00090000 P 07/21/17 90.0 10.90 11.40
MSI 170721P00092500 P 07/21/17 92.5 11.80 13.55
MSI 170721P00095000 P 07/21/17 95.0 15.00 15.55
MSI 170721P00100000 P 07/21/17 100.0 18.80 20.25
MSI 170721P00105000 P 07/21/17 105.0 22.50 24.90
MSI 180119C00035000 C 01/19/18 35.0 43.50 47.70
MSI 180119C00040000 C 01/19/18 40.0 38.50 42.75
MSI 180119C00045000 C 01/19/18 45.0 34.00 37.75
MSI 180119C00050000 C 01/19/18 50.0 29.00 32.90
MSI 180119C00052500 C 01/19/18 52.5 26.50 30.50
MSI 180119C00055000 C 01/19/18 55.0 24.00 28.10
MSI 180119C00057500 C 01/19/18 57.5 22.00 25.75
MSI 180119C00060000 C 01/19/18 60.0 19.50 23.50
MSI 180119C00062500 C 01/19/18 62.5 19.55 20.15
MSI 180119C00065000 C 01/19/18 65.0 17.45 18.05
MSI 180119C00067500 C 01/19/18 67.5 15.40 16.05
MSI 180119C00070000 C 01/19/18 70.0 13.65 14.15
MSI 180119C00072500 C 01/19/18 72.5 11.85 12.40
MSI 180119C00075000 C 01/19/18 75.0 10.20 10.75
MSI 180119C00077500 C 01/19/18 77.5 8.65 9.15
MSI 180119C00080000 C 01/19/18 80.0 7.45 7.90
MSI 180119C00082500 C 01/19/18 82.5 6.25 6.70
MSI 180119C00085000 C 01/19/18 85.0 5.20 5.60
MSI 180119C00087500 C 01/19/18 87.5 4.30 4.70
MSI 180119C00090000 C 01/19/18 90.0 3.55 4.05
MSI 180119C00092500 C 01/19/18 92.5 2.30 3.65
MSI 180119C00095000 C 01/19/18 95.0 2.25 2.84
MSI 180119C00100000 C 01/19/18 100.0 1.41 2.00
MSI 180119C00105000 C 01/19/18 105.0 0.88 1.36
MSI 180119C00110000 C 01/19/18 110.0 0.49 0.93
MSI 180119C00115000 C 01/19/18 115.0 0.11 0.65
MSI 180119P00035000 P 01/19/18 35.0 0.25 0.57
MSI 180119P00040000 P 01/19/18 40.0 0.33 0.73
MSI 180119P00045000 P 01/19/18 45.0 0.45 0.86
MSI 180119P00050000 P 01/19/18 50.0 0.56 1.03
MSI 180119P00052500 P 01/19/18 52.5 0.65 1.15
MSI 180119P00055000 P 01/19/18 55.0 0.82 1.29
MSI 180119P00057500 P 01/19/18 57.5 1.05 1.47
MSI 180119P00060000 P 01/19/18 60.0 1.31 1.73
MSI 180119P00062500 P 01/19/18 62.5 1.63 2.08
MSI 180119P00065000 P 01/19/18 65.0 2.03 2.49
MSI 180119P00067500 P 01/19/18 67.5 2.51 3.00
MSI 180119P00070000 P 01/19/18 70.0 3.10 3.60
MSI 180119P00072500 P 01/19/18 72.5 3.85 4.35
MSI 180119P00075000 P 01/19/18 75.0 4.75 5.20
MSI 180119P00077500 P 01/19/18 77.5 5.75 6.10
MSI 180119P00080000 P 01/19/18 80.0 6.90 7.25
MSI 180119P00082500 P 01/19/18 82.5 8.20 8.55
MSI 180119P00085000 P 01/19/18 85.0 9.65 10.00
MSI 180119P00087500 P 01/19/18 87.5 11.20 11.80
MSI 180119P00090000 P 01/19/18 90.0 13.05 13.55
MSI 180119P00092500 P 01/19/18 92.5 13.95 15.40
MSI 180119P00095000 P 01/19/18 95.0 16.80 17.30
MSI 180119P00100000 P 01/19/18 100.0 20.90 21.50
MSI 180119P00105000 P 01/19/18 105.0 25.30 25.95
MSI 180119P00110000 P 01/19/18 110.0 27.00 30.80
MSI 180119P00115000 P 01/19/18 115.0 32.00 35.90

OPRA data is delayed 15 minutes.