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 (2016-06-17)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 160819C00050000 C 08/19/16 50.0 18.70 20.30
MSI 160819C00055000 C 08/19/16 55.0 13.75 15.35
MSI 160819C00057500 C 08/19/16 57.5 11.30 12.90
MSI 160819C00060000 C 08/19/16 60.0 8.65 10.90
MSI 160819C00062500 C 08/19/16 62.5 6.95 7.40
MSI 160819C00065000 C 08/19/16 65.0 4.75 5.25
MSI 160819C00067500 C 08/19/16 67.5 3.00 3.35
MSI 160819C00070000 C 08/19/16 70.0 1.56 1.82
MSI 160819C00072500 C 08/19/16 72.5 0.73 0.94
MSI 160819C00075000 C 08/19/16 75.0 0.24 0.52
MSI 160819C00080000 C 08/19/16 80.0 0.00 0.50
MSI 160819C00085000 C 08/19/16 85.0 0.00 0.50
MSI 160819C00090000 C 08/19/16 90.0 0.00 0.50
MSI 160819P00050000 P 08/19/16 50.0 0.00 0.50
MSI 160819P00055000 P 08/19/16 55.0 0.00 0.50
MSI 160819P00057500 P 08/19/16 57.5 0.02 0.50
MSI 160819P00060000 P 08/19/16 60.0 0.01 0.50
MSI 160819P00062500 P 08/19/16 62.5 0.10 0.58
MSI 160819P00065000 P 08/19/16 65.0 0.47 0.68
MSI 160819P00067500 P 08/19/16 67.5 1.08 1.34
MSI 160819P00070000 P 08/19/16 70.0 2.16 2.42
MSI 160819P00072500 P 08/19/16 72.5 3.65 4.15
MSI 160819P00075000 P 08/19/16 75.0 5.75 6.20
MSI 160819P00080000 P 08/19/16 80.0 10.05 11.65
MSI 160819P00085000 P 08/19/16 85.0 14.75 16.35
MSI 160819P00090000 P 08/19/16 90.0 19.75 21.35
MSI 160916C00050000 C 09/16/16 50.0 18.50 20.40
MSI 160916C00055000 C 09/16/16 55.0 12.40 15.65
MSI 160916C00060000 C 09/16/16 60.0 7.60 10.35
MSI 160916C00062500 C 09/16/16 62.5 6.65 8.05
MSI 160916C00065000 C 09/16/16 65.0 4.95 5.50
MSI 160916C00067500 C 09/16/16 67.5 3.30 3.60
MSI 160916C00070000 C 09/16/16 70.0 1.84 2.14
MSI 160916C00072500 C 09/16/16 72.5 0.99 1.21
MSI 160916C00075000 C 09/16/16 75.0 0.44 0.66
MSI 160916C00080000 C 09/16/16 80.0 0.00 0.50
MSI 160916C00085000 C 09/16/16 85.0 0.00 0.50
MSI 160916C00090000 C 09/16/16 90.0 0.00 0.50
MSI 160916P00050000 P 09/16/16 50.0 0.00 0.50
MSI 160916P00055000 P 09/16/16 55.0 0.01 0.50
MSI 160916P00060000 P 09/16/16 60.0 0.18 0.68
MSI 160916P00062500 P 09/16/16 62.5 0.42 0.81
MSI 160916P00065000 P 09/16/16 65.0 0.81 1.03
MSI 160916P00067500 P 09/16/16 67.5 1.58 1.79
MSI 160916P00070000 P 09/16/16 70.0 2.73 3.00
MSI 160916P00072500 P 09/16/16 72.5 4.25 4.75
MSI 160916P00075000 P 09/16/16 75.0 6.20 6.75
MSI 160916P00080000 P 09/16/16 80.0 10.30 11.90
MSI 160916P00085000 P 09/16/16 85.0 14.15 18.15
MSI 160916P00090000 P 09/16/16 90.0 20.05 22.05
MSI 161021C00035000 C 10/21/16 35.0 33.50 35.45
MSI 161021C00040000 C 10/21/16 40.0 28.05 31.05
MSI 161021C00045000 C 10/21/16 45.0 23.05 26.05
MSI 161021C00050000 C 10/21/16 50.0 17.35 20.50
MSI 161021C00055000 C 10/21/16 55.0 12.45 15.55
MSI 161021C00057500 C 10/21/16 57.5 11.25 13.15
MSI 161021C00060000 C 10/21/16 60.0 8.85 10.50
MSI 161021C00062500 C 10/21/16 62.5 6.60 8.30
MSI 161021C00065000 C 10/21/16 65.0 5.25 5.85
MSI 161021C00067500 C 10/21/16 67.5 3.55 3.95
MSI 161021C00070000 C 10/21/16 70.0 2.28 2.45
MSI 161021C00072500 C 10/21/16 72.5 1.35 1.48
MSI 161021C00075000 C 10/21/16 75.0 0.74 0.88
MSI 161021C00077500 C 10/21/16 77.5 0.33 0.70
MSI 161021C00080000 C 10/21/16 80.0 0.07 0.47
MSI 161021C00082500 C 10/21/16 82.5 0.01 0.32
MSI 161021C00085000 C 10/21/16 85.0 0.01 0.25
MSI 161021C00090000 C 10/21/16 90.0 0.01 0.17
MSI 161021C00095000 C 10/21/16 95.0 0.00 0.12
MSI 161021C00100000 C 10/21/16 100.0 0.00 0.15
MSI 161021P00035000 P 10/21/16 35.0 0.00 0.13
MSI 161021P00040000 P 10/21/16 40.0 0.00 0.16
MSI 161021P00045000 P 10/21/16 45.0 0.00 0.27
MSI 161021P00050000 P 10/21/16 50.0 0.00 0.38
MSI 161021P00055000 P 10/21/16 55.0 0.08 0.55
MSI 161021P00057500 P 10/21/16 57.5 0.21 0.40
MSI 161021P00060000 P 10/21/16 60.0 0.41 0.86
MSI 161021P00062500 P 10/21/16 62.5 0.76 0.95
MSI 161021P00065000 P 10/21/16 65.0 1.23 1.41
MSI 161021P00067500 P 10/21/16 67.5 2.04 2.18
MSI 161021P00070000 P 10/21/16 70.0 3.10 3.45
MSI 161021P00072500 P 10/21/16 72.5 4.70 5.15
MSI 161021P00075000 P 10/21/16 75.0 6.40 7.15
MSI 161021P00077500 P 10/21/16 77.5 8.40 10.75
MSI 161021P00080000 P 10/21/16 80.0 10.40 12.30
MSI 161021P00082500 P 10/21/16 82.5 11.70 15.20
MSI 161021P00085000 P 10/21/16 85.0 15.05 18.15
MSI 161021P00090000 P 10/21/16 90.0 19.10 22.70
MSI 161021P00095000 P 10/21/16 95.0 24.40 27.40
MSI 161021P00100000 P 10/21/16 100.0 29.90 31.90
MSI 170120C00035000 C 01/20/17 35.0 33.50 36.90
MSI 170120C00040000 C 01/20/17 40.0 27.30 31.75
MSI 170120C00045000 C 01/20/17 45.0 22.35 26.65
MSI 170120C00050000 C 01/20/17 50.0 17.60 20.60
MSI 170120C00052500 C 01/20/17 52.5 16.20 18.20
MSI 170120C00055000 C 01/20/17 55.0 14.10 15.85
MSI 170120C00057500 C 01/20/17 57.5 11.60 13.55
MSI 170120C00060000 C 01/20/17 60.0 9.50 11.65
MSI 170120C00062500 C 01/20/17 62.5 7.90 8.75
MSI 170120C00065000 C 01/20/17 65.0 6.10 7.00
MSI 170120C00067500 C 01/20/17 67.5 4.50 5.50
MSI 170120C00070000 C 01/20/17 70.0 3.10 4.00
MSI 170120C00072500 C 01/20/17 72.5 2.07 2.65
MSI 170120C00075000 C 01/20/17 75.0 1.35 1.79
MSI 170120C00077500 C 01/20/17 77.5 0.83 1.25
MSI 170120C00080000 C 01/20/17 80.0 0.47 1.11
MSI 170120C00082500 C 01/20/17 82.5 0.22 0.82
MSI 170120C00085000 C 01/20/17 85.0 0.13 0.59
MSI 170120C00090000 C 01/20/17 90.0 0.02 0.33
MSI 170120C00095000 C 01/20/17 95.0 0.00 2.13
MSI 170120C00100000 C 01/20/17 100.0 0.00 0.74
MSI 170120P00035000 P 01/20/17 35.0 0.00 0.26
MSI 170120P00040000 P 01/20/17 40.0 0.00 0.37
MSI 170120P00045000 P 01/20/17 45.0 0.06 0.52
MSI 170120P00050000 P 01/20/17 50.0 0.23 0.73
MSI 170120P00052500 P 01/20/17 52.5 0.37 0.87
MSI 170120P00055000 P 01/20/17 55.0 0.57 1.07
MSI 170120P00057500 P 01/20/17 57.5 0.86 1.35
MSI 170120P00060000 P 01/20/17 60.0 1.25 1.63
MSI 170120P00062500 P 01/20/17 62.5 1.75 2.11
MSI 170120P00065000 P 01/20/17 65.0 2.36 3.10
MSI 170120P00067500 P 01/20/17 67.5 3.35 4.10
MSI 170120P00070000 P 01/20/17 70.0 4.50 5.10
MSI 170120P00072500 P 01/20/17 72.5 5.90 6.30
MSI 170120P00075000 P 01/20/17 75.0 7.55 8.10
MSI 170120P00077500 P 01/20/17 77.5 9.45 10.50
MSI 170120P00080000 P 01/20/17 80.0 11.20 13.10
MSI 170120P00082500 P 01/20/17 82.5 13.40 15.80
MSI 170120P00085000 P 01/20/17 85.0 15.70 17.65
MSI 170120P00090000 P 01/20/17 90.0 19.75 23.05
MSI 170120P00095000 P 01/20/17 95.0 25.20 28.35
MSI 170120P00100000 P 01/20/17 100.0 30.15 33.25
MSI 180119C00035000 C 01/19/18 35.0 32.55 36.55
MSI 180119C00040000 C 01/19/18 40.0 27.20 32.00
MSI 180119C00045000 C 01/19/18 45.0 22.20 27.00
MSI 180119C00050000 C 01/19/18 50.0 17.50 22.45
MSI 180119C00052500 C 01/19/18 52.5 15.20 20.00
MSI 180119C00055000 C 01/19/18 55.0 13.20 18.00
MSI 180119C00057500 C 01/19/18 57.5 13.25 14.65
MSI 180119C00060000 C 01/19/18 60.0 11.35 14.25
MSI 180119C00062500 C 01/19/18 62.5 9.60 12.50
MSI 180119C00065000 C 01/19/18 65.0 8.45 11.05
MSI 180119C00067500 C 01/19/18 67.5 7.05 9.80
MSI 180119C00070000 C 01/19/18 70.0 5.80 8.55
MSI 180119C00072500 C 01/19/18 72.5 4.65 7.45
MSI 180119C00075000 C 01/19/18 75.0 2.92 5.00
MSI 180119C00077500 C 01/19/18 77.5 2.19 4.15
MSI 180119C00080000 C 01/19/18 80.0 1.58 3.40
MSI 180119C00082500 C 01/19/18 82.5 1.10 2.80
MSI 180119C00085000 C 01/19/18 85.0 0.81 2.00
MSI 180119C00090000 C 01/19/18 90.0 0.21 1.88
MSI 180119C00095000 C 01/19/18 95.0 0.00 1.39
MSI 180119C00100000 C 01/19/18 100.0 0.00 1.07
MSI 180119C00105000 C 01/19/18 105.0 0.00 0.89
MSI 180119C00110000 C 01/19/18 110.0 0.00 0.67
MSI 180119P00035000 P 01/19/18 35.0 0.07 1.14
MSI 180119P00040000 P 01/19/18 40.0 0.37 1.58
MSI 180119P00045000 P 01/19/18 45.0 0.52 2.25
MSI 180119P00050000 P 01/19/18 50.0 1.28 3.05
MSI 180119P00052500 P 01/19/18 52.5 1.51 2.93
MSI 180119P00055000 P 01/19/18 55.0 2.01 3.60
MSI 180119P00057500 P 01/19/18 57.5 2.98 4.30
MSI 180119P00060000 P 01/19/18 60.0 3.35 5.90
MSI 180119P00062500 P 01/19/18 62.5 4.65 6.85
MSI 180119P00065000 P 01/19/18 65.0 5.60 8.00
MSI 180119P00067500 P 01/19/18 67.5 6.75 9.25
MSI 180119P00070000 P 01/19/18 70.0 8.00 10.60
MSI 180119P00072500 P 01/19/18 72.5 9.40 12.25
MSI 180119P00075000 P 01/19/18 75.0 10.00 12.30
MSI 180119P00077500 P 01/19/18 77.5 11.55 14.00
MSI 180119P00080000 P 01/19/18 80.0 13.25 15.70
MSI 180119P00082500 P 01/19/18 82.5 15.10 19.50
MSI 180119P00085000 P 01/19/18 85.0 17.05 21.50
MSI 180119P00090000 P 01/19/18 90.0 21.00 25.80
MSI 180119P00095000 P 01/19/18 95.0 25.50 30.30
MSI 180119P00100000 P 01/19/18 100.0 30.05 35.00
MSI 180119P00105000 P 01/19/18 105.0 34.55 39.50
MSI 180119P00110000 P 01/19/18 110.0 39.50 44.35

OPRA data is delayed 15 minutes.