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

Motorola Solutions Inc (MSI)
As of Aug 31 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 160916C00050000 C 09/16/16 50.0 25.30 29.10
MSI 160916C00055000 C 09/16/16 55.0 19.80 23.80
MSI 160916C00060000 C 09/16/16 60.0 14.70 18.70
MSI 160916C00062500 C 09/16/16 62.5 12.20 15.70
MSI 160916C00065000 C 09/16/16 65.0 10.30 13.65
MSI 160916C00067500 C 09/16/16 67.5 8.65 10.95
MSI 160916C00070000 C 09/16/16 70.0 5.90 8.45
MSI 160916C00072500 C 09/16/16 72.5 3.60 6.10
MSI 160916C00075000 C 09/16/16 75.0 1.95 2.62
MSI 160916C00077500 C 09/16/16 77.5 0.63 0.81
MSI 160916C00080000 C 09/16/16 80.0 0.04 0.30
MSI 160916C00082500 C 09/16/16 82.5 0.00 0.39
MSI 160916C00085000 C 09/16/16 85.0 0.00 0.37
MSI 160916C00090000 C 09/16/16 90.0 0.00 0.36
MSI 160916P00050000 P 09/16/16 50.0 0.00 0.38
MSI 160916P00055000 P 09/16/16 55.0 0.00 0.38
MSI 160916P00060000 P 09/16/16 60.0 0.00 0.39
MSI 160916P00062500 P 09/16/16 62.5 0.00 0.39
MSI 160916P00065000 P 09/16/16 65.0 0.00 0.39
MSI 160916P00067500 P 09/16/16 67.5 0.00 0.39
MSI 160916P00070000 P 09/16/16 70.0 0.00 0.42
MSI 160916P00072500 P 09/16/16 72.5 0.04 0.49
MSI 160916P00075000 P 09/16/16 75.0 0.43 0.77
MSI 160916P00077500 P 09/16/16 77.5 1.23 1.97
MSI 160916P00080000 P 09/16/16 80.0 2.90 4.45
MSI 160916P00082500 P 09/16/16 82.5 5.35 7.30
MSI 160916P00085000 P 09/16/16 85.0 7.90 10.45
MSI 160916P00090000 P 09/16/16 90.0 12.90 15.40
MSI 161021C00035000 C 10/21/16 35.0 40.30 43.70
MSI 161021C00040000 C 10/21/16 40.0 34.80 38.65
MSI 161021C00045000 C 10/21/16 45.0 29.50 33.95
MSI 161021C00050000 C 10/21/16 50.0 24.80 28.65
MSI 161021C00055000 C 10/21/16 55.0 19.80 23.65
MSI 161021C00057500 C 10/21/16 57.5 17.05 21.40
MSI 161021C00060000 C 10/21/16 60.0 14.75 19.10
MSI 161021C00062500 C 10/21/16 62.5 12.60 16.45
MSI 161021C00065000 C 10/21/16 65.0 10.35 13.45
MSI 161021C00067500 C 10/21/16 67.5 8.65 10.10
MSI 161021C00070000 C 10/21/16 70.0 6.15 8.40
MSI 161021C00072500 C 10/21/16 72.5 4.20 5.65
MSI 161021C00075000 C 10/21/16 75.0 2.82 3.40
MSI 161021C00077500 C 10/21/16 77.5 1.38 1.92
MSI 161021C00080000 C 10/21/16 80.0 0.54 0.86
MSI 161021C00082500 C 10/21/16 82.5 0.13 0.44
MSI 161021C00085000 C 10/21/16 85.0 0.04 0.27
MSI 161021C00090000 C 10/21/16 90.0 0.01 0.39
MSI 161021C00095000 C 10/21/16 95.0 0.00 0.23
MSI 161021C00100000 C 10/21/16 100.0 0.00 0.36
MSI 161021P00035000 P 10/21/16 35.0 0.00 0.36
MSI 161021P00040000 P 10/21/16 40.0 0.00 0.37
MSI 161021P00045000 P 10/21/16 45.0 0.00 0.38
MSI 161021P00050000 P 10/21/16 50.0 0.00 0.40
MSI 161021P00055000 P 10/21/16 55.0 0.00 0.42
MSI 161021P00057500 P 10/21/16 57.5 0.00 0.45
MSI 161021P00060000 P 10/21/16 60.0 0.00 0.47
MSI 161021P00062500 P 10/21/16 62.5 0.00 0.49
MSI 161021P00065000 P 10/21/16 65.0 0.10 0.51
MSI 161021P00067500 P 10/21/16 67.5 0.17 0.57
MSI 161021P00070000 P 10/21/16 70.0 0.24 0.70
MSI 161021P00072500 P 10/21/16 72.5 0.63 0.93
MSI 161021P00075000 P 10/21/16 75.0 1.20 1.55
MSI 161021P00077500 P 10/21/16 77.5 2.26 2.87
MSI 161021P00080000 P 10/21/16 80.0 3.80 4.80
MSI 161021P00082500 P 10/21/16 82.5 5.10 7.20
MSI 161021P00085000 P 10/21/16 85.0 7.85 11.00
MSI 161021P00090000 P 10/21/16 90.0 11.25 15.65
MSI 161021P00095000 P 10/21/16 95.0 16.25 20.15
MSI 161021P00100000 P 10/21/16 100.0 21.95 25.10
MSI 170120C00035000 C 01/20/17 35.0 40.20 43.80
MSI 170120C00040000 C 01/20/17 40.0 34.50 39.00
MSI 170120C00045000 C 01/20/17 45.0 29.50 34.10
MSI 170120C00050000 C 01/20/17 50.0 25.15 28.65
MSI 170120C00052500 C 01/20/17 52.5 22.80 26.95
MSI 170120C00055000 C 01/20/17 55.0 20.25 24.25
MSI 170120C00057500 C 01/20/17 57.5 17.80 22.00
MSI 170120C00060000 C 01/20/17 60.0 15.00 19.05
MSI 170120C00062500 C 01/20/17 62.5 12.95 16.15
MSI 170120C00065000 C 01/20/17 65.0 11.05 14.80
MSI 170120C00067500 C 01/20/17 67.5 9.15 11.05
MSI 170120C00070000 C 01/20/17 70.0 7.55 8.60
MSI 170120C00072500 C 01/20/17 72.5 5.70 6.65
MSI 170120C00075000 C 01/20/17 75.0 4.20 4.80
MSI 170120C00077500 C 01/20/17 77.5 2.88 5.70
MSI 170120C00080000 C 01/20/17 80.0 1.72 2.35
MSI 170120C00082500 C 01/20/17 82.5 1.16 3.35
MSI 170120C00085000 C 01/20/17 85.0 0.69 1.14
MSI 170120C00090000 C 01/20/17 90.0 0.16 0.53
MSI 170120C00095000 C 01/20/17 95.0 0.03 0.31
MSI 170120C00100000 C 01/20/17 100.0 0.00 0.24
MSI 170120P00035000 P 01/20/17 35.0 0.00 1.25
MSI 170120P00040000 P 01/20/17 40.0 0.00 1.07
MSI 170120P00045000 P 01/20/17 45.0 0.00 1.08
MSI 170120P00050000 P 01/20/17 50.0 0.00 1.16
MSI 170120P00052500 P 01/20/17 52.5 0.12 1.53
MSI 170120P00055000 P 01/20/17 55.0 0.15 0.98
MSI 170120P00057500 P 01/20/17 57.5 0.21 0.74
MSI 170120P00060000 P 01/20/17 60.0 0.29 0.84
MSI 170120P00062500 P 01/20/17 62.5 0.29 1.98
MSI 170120P00065000 P 01/20/17 65.0 0.56 2.49
MSI 170120P00067500 P 01/20/17 67.5 0.94 1.35
MSI 170120P00070000 P 01/20/17 70.0 1.36 4.05
MSI 170120P00072500 P 01/20/17 72.5 2.10 2.85
MSI 170120P00075000 P 01/20/17 75.0 2.80 3.40
MSI 170120P00077500 P 01/20/17 77.5 4.20 6.15
MSI 170120P00080000 P 01/20/17 80.0 5.30 6.25
MSI 170120P00082500 P 01/20/17 82.5 7.00 9.85
MSI 170120P00085000 P 01/20/17 85.0 8.05 10.80
MSI 170120P00090000 P 01/20/17 90.0 13.50 16.55
MSI 170120P00095000 P 01/20/17 95.0 16.75 21.15
MSI 170120P00100000 P 01/20/17 100.0 21.50 25.95
MSI 170421C00055000 C 04/21/17 55.0 19.85 24.50
MSI 170421C00060000 C 04/21/17 60.0 15.10 19.55
MSI 170421C00065000 C 04/21/17 65.0 12.30 15.45
MSI 170421C00067500 C 04/21/17 67.5 10.30 13.40
MSI 170421C00070000 C 04/21/17 70.0 8.40 11.50
MSI 170421C00072500 C 04/21/17 72.5 6.30 7.75
MSI 170421C00075000 C 04/21/17 75.0 5.20 6.20
MSI 170421C00077500 C 04/21/17 77.5 4.25 4.80
MSI 170421C00080000 C 04/21/17 80.0 2.47 3.70
MSI 170421C00082500 C 04/21/17 82.5 1.66 2.82
MSI 170421C00085000 C 04/21/17 85.0 1.06 2.28
MSI 170421C00090000 C 04/21/17 90.0 0.51 1.11
MSI 170421C00095000 C 04/21/17 95.0 0.11 0.67
MSI 170421C00100000 C 04/21/17 100.0 0.00 0.42
MSI 170421P00055000 P 04/21/17 55.0 0.33 2.03
MSI 170421P00060000 P 04/21/17 60.0 0.70 1.42
MSI 170421P00065000 P 04/21/17 65.0 1.30 2.02
MSI 170421P00067500 P 04/21/17 67.5 1.75 2.53
MSI 170421P00070000 P 04/21/17 70.0 2.07 3.15
MSI 170421P00072500 P 04/21/17 72.5 3.40 3.95
MSI 170421P00075000 P 04/21/17 75.0 4.40 5.00
MSI 170421P00077500 P 04/21/17 77.5 5.30 6.20
MSI 170421P00080000 P 04/21/17 80.0 6.65 7.65
MSI 170421P00082500 P 04/21/17 82.5 8.25 9.55
MSI 170421P00085000 P 04/21/17 85.0 10.25 13.10
MSI 170421P00090000 P 04/21/17 90.0 12.60 16.90
MSI 170421P00095000 P 04/21/17 95.0 17.15 21.50
MSI 170421P00100000 P 04/21/17 100.0 21.70 26.35
MSI 180119C00035000 C 01/19/18 35.0 39.50 44.45
MSI 180119C00040000 C 01/19/18 40.0 34.55 39.50
MSI 180119C00045000 C 01/19/18 45.0 29.55 34.50
MSI 180119C00050000 C 01/19/18 50.0 24.70 29.50
MSI 180119C00052500 C 01/19/18 52.5 22.20 27.00
MSI 180119C00055000 C 01/19/18 55.0 20.00 25.00
MSI 180119C00057500 C 01/19/18 57.5 18.00 22.80
MSI 180119C00060000 C 01/19/18 60.0 15.55 20.50
MSI 180119C00062500 C 01/19/18 62.5 14.05 18.50
MSI 180119C00065000 C 01/19/18 65.0 12.00 16.50
MSI 180119C00067500 C 01/19/18 67.5 11.70 15.50
MSI 180119C00070000 C 01/19/18 70.0 10.10 13.50
MSI 180119C00072500 C 01/19/18 72.5 8.50 12.00
MSI 180119C00075000 C 01/19/18 75.0 7.05 11.00
MSI 180119C00077500 C 01/19/18 77.5 5.75 9.50
MSI 180119C00080000 C 01/19/18 80.0 4.70 8.45
MSI 180119C00082500 C 01/19/18 82.5 3.65 7.50
MSI 180119C00085000 C 01/19/18 85.0 2.83 6.50
MSI 180119C00090000 C 01/19/18 90.0 1.61 5.50
MSI 180119C00095000 C 01/19/18 95.0 0.85 3.95
MSI 180119C00100000 C 01/19/18 100.0 0.08 4.15
MSI 180119C00105000 C 01/19/18 105.0 0.15 4.10
MSI 180119C00110000 C 01/19/18 110.0 0.00 3.05
MSI 180119P00035000 P 01/19/18 35.0 0.00 3.10
MSI 180119P00040000 P 01/19/18 40.0 0.00 3.05
MSI 180119P00045000 P 01/19/18 45.0 0.34 3.55
MSI 180119P00050000 P 01/19/18 50.0 0.73 4.00
MSI 180119P00052500 P 01/19/18 52.5 0.99 4.40
MSI 180119P00055000 P 01/19/18 55.0 1.32 2.60
MSI 180119P00057500 P 01/19/18 57.5 1.73 5.00
MSI 180119P00060000 P 01/19/18 60.0 2.15 4.10
MSI 180119P00062500 P 01/19/18 62.5 2.70 4.75
MSI 180119P00065000 P 01/19/18 65.0 3.30 6.50
MSI 180119P00067500 P 01/19/18 67.5 2.91 6.45
MSI 180119P00070000 P 01/19/18 70.0 4.85 8.05
MSI 180119P00072500 P 01/19/18 72.5 5.85 9.05
MSI 180119P00075000 P 01/19/18 75.0 6.95 10.50
MSI 180119P00077500 P 01/19/18 77.5 8.10 11.50
MSI 180119P00080000 P 01/19/18 80.0 9.35 13.00
MSI 180119P00082500 P 01/19/18 82.5 10.90 14.50
MSI 180119P00085000 P 01/19/18 85.0 12.60 16.00
MSI 180119P00090000 P 01/19/18 90.0 16.30 20.00
MSI 180119P00095000 P 01/19/18 95.0 19.05 23.50
MSI 180119P00100000 P 01/19/18 100.0 23.15 28.00
MSI 180119P00105000 P 01/19/18 105.0 27.70 32.50
MSI 180119P00110000 P 01/19/18 110.0 32.50 37.45

OPRA data is delayed 15 minutes.