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 (2017-06-16)Premium Content

Motorola Solutions Inc (MSI)
As of Jul 24 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 170818C00065000 C 08/18/17 65.0 25.65 25.90
MSI 170818C00070000 C 08/18/17 70.0 20.65 21.20
MSI 170818C00075000 C 08/18/17 75.0 15.70 16.20
MSI 170818C00077500 C 08/18/17 77.5 13.25 13.80
MSI 170818C00080000 C 08/18/17 80.0 10.80 11.05
MSI 170818C00082500 C 08/18/17 82.5 8.50 8.75
MSI 170818C00085000 C 08/18/17 85.0 6.35 6.50
MSI 170818C00087500 C 08/18/17 87.5 4.35 4.50
MSI 170818C00090000 C 08/18/17 90.0 2.70 2.84
MSI 170818C00092500 C 08/18/17 92.5 1.51 1.59
MSI 170818C00095000 C 08/18/17 95.0 0.75 0.81
MSI 170818C00097500 C 08/18/17 97.5 0.33 0.40
MSI 170818C00100000 C 08/18/17 100.0 0.14 0.24
MSI 170818C00105000 C 08/18/17 105.0 0.00 0.08
MSI 170818C00110000 C 08/18/17 110.0 0.00 0.07
MSI 170818C00115000 C 08/18/17 115.0 0.00 0.16
MSI 170818P00065000 P 08/18/17 65.0 0.00 0.05
MSI 170818P00070000 P 08/18/17 70.0 0.02 0.12
MSI 170818P00075000 P 08/18/17 75.0 0.06 0.18
MSI 170818P00077500 P 08/18/17 77.5 0.11 0.24
MSI 170818P00080000 P 08/18/17 80.0 0.17 0.27
MSI 170818P00082500 P 08/18/17 82.5 0.35 0.50
MSI 170818P00085000 P 08/18/17 85.0 0.58 0.81
MSI 170818P00087500 P 08/18/17 87.5 1.07 1.29
MSI 170818P00090000 P 08/18/17 90.0 1.86 2.17
MSI 170818P00092500 P 08/18/17 92.5 3.25 3.35
MSI 170818P00095000 P 08/18/17 95.0 4.95 5.10
MSI 170818P00097500 P 08/18/17 97.5 6.80 7.25
MSI 170818P00100000 P 08/18/17 100.0 9.10 9.55
MSI 170818P00105000 P 08/18/17 105.0 13.95 14.45
MSI 170818P00110000 P 08/18/17 110.0 19.20 19.55
MSI 170818P00115000 P 08/18/17 115.0 24.15 24.50
MSI 170915C00070000 C 09/15/17 70.0 20.75 21.30
MSI 170915C00075000 C 09/15/17 75.0 15.75 16.20
MSI 170915C00080000 C 09/15/17 80.0 11.05 11.60
MSI 170915C00082500 C 09/15/17 82.5 8.65 9.30
MSI 170915C00085000 C 09/15/17 85.0 6.65 7.15
MSI 170915C00087500 C 09/15/17 87.5 4.80 5.05
MSI 170915C00090000 C 09/15/17 90.0 3.25 3.55
MSI 170915C00092500 C 09/15/17 92.5 2.00 2.26
MSI 170915C00095000 C 09/15/17 95.0 1.14 1.31
MSI 170915C00097500 C 09/15/17 97.5 0.62 0.73
MSI 170915C00100000 C 09/15/17 100.0 0.31 0.39
MSI 170915C00105000 C 09/15/17 105.0 0.06 0.12
MSI 170915C00110000 C 09/15/17 110.0 0.00 0.05
MSI 170915C00115000 C 09/15/17 115.0 0.00 0.32
MSI 170915P00070000 P 09/15/17 70.0 0.09 0.19
MSI 170915P00075000 P 09/15/17 75.0 0.16 0.27
MSI 170915P00080000 P 09/15/17 80.0 0.40 0.52
MSI 170915P00082500 P 09/15/17 82.5 0.67 0.76
MSI 170915P00085000 P 09/15/17 85.0 1.06 1.18
MSI 170915P00087500 P 09/15/17 87.5 1.72 1.86
MSI 170915P00090000 P 09/15/17 90.0 2.61 2.82
MSI 170915P00092500 P 09/15/17 92.5 3.95 4.15
MSI 170915P00095000 P 09/15/17 95.0 5.45 5.85
MSI 170915P00097500 P 09/15/17 97.5 7.40 7.80
MSI 170915P00100000 P 09/15/17 100.0 9.70 10.15
MSI 170915P00105000 P 09/15/17 105.0 14.05 14.90
MSI 170915P00110000 P 09/15/17 110.0 19.35 19.90
MSI 170915P00115000 P 09/15/17 115.0 24.15 24.90
MSI 171020C00060000 C 10/20/17 60.0 30.65 30.95
MSI 171020C00065000 C 10/20/17 65.0 25.55 26.05
MSI 171020C00070000 C 10/20/17 70.0 20.60 21.15
MSI 171020C00072500 C 10/20/17 72.5 18.15 18.65
MSI 171020C00075000 C 10/20/17 75.0 15.55 16.30
MSI 171020C00077500 C 10/20/17 77.5 13.55 13.90
MSI 171020C00080000 C 10/20/17 80.0 11.30 11.75
MSI 171020C00082500 C 10/20/17 82.5 9.00 9.55
MSI 171020C00085000 C 10/20/17 85.0 6.90 7.30
MSI 171020C00087500 C 10/20/17 87.5 5.30 5.60
MSI 171020C00090000 C 10/20/17 90.0 3.80 4.10
MSI 171020C00092500 C 10/20/17 92.5 2.57 2.81
MSI 171020C00095000 C 10/20/17 95.0 1.65 1.87
MSI 171020C00097500 C 10/20/17 97.5 0.92 1.12
MSI 171020C00100000 C 10/20/17 100.0 0.59 0.67
MSI 171020C00105000 C 10/20/17 105.0 0.19 0.32
MSI 171020C00110000 C 10/20/17 110.0 0.05 0.10
MSI 171020C00115000 C 10/20/17 115.0 0.00 0.08
MSI 171020C00120000 C 10/20/17 120.0 0.00 0.08
MSI 171020C00125000 C 10/20/17 125.0 0.00 0.04
MSI 171020P00060000 P 10/20/17 60.0 0.04 0.10
MSI 171020P00065000 P 10/20/17 65.0 0.07 0.14
MSI 171020P00070000 P 10/20/17 70.0 0.15 0.24
MSI 171020P00072500 P 10/20/17 72.5 0.21 0.31
MSI 171020P00075000 P 10/20/17 75.0 0.26 0.40
MSI 171020P00077500 P 10/20/17 77.5 0.46 0.65
MSI 171020P00080000 P 10/20/17 80.0 0.71 0.87
MSI 171020P00082500 P 10/20/17 82.5 1.05 1.26
MSI 171020P00085000 P 10/20/17 85.0 1.54 1.78
MSI 171020P00087500 P 10/20/17 87.5 2.26 2.51
MSI 171020P00090000 P 10/20/17 90.0 3.25 3.40
MSI 171020P00092500 P 10/20/17 92.5 4.55 4.70
MSI 171020P00095000 P 10/20/17 95.0 6.10 6.30
MSI 171020P00097500 P 10/20/17 97.5 7.85 8.20
MSI 171020P00100000 P 10/20/17 100.0 9.90 10.25
MSI 171020P00105000 P 10/20/17 105.0 14.45 15.00
MSI 171020P00110000 P 10/20/17 110.0 19.20 20.20
MSI 171020P00115000 P 10/20/17 115.0 24.15 24.75
MSI 171020P00120000 P 10/20/17 120.0 29.30 29.85
MSI 171020P00125000 P 10/20/17 125.0 34.40 34.90
MSI 180119C00035000 C 01/19/18 35.0 54.20 57.00
MSI 180119C00040000 C 01/19/18 40.0 49.40 52.05
MSI 180119C00045000 C 01/19/18 45.0 44.20 45.95
MSI 180119C00050000 C 01/19/18 50.0 40.15 42.00
MSI 180119C00052500 C 01/19/18 52.5 37.80 38.70
MSI 180119C00055000 C 01/19/18 55.0 35.50 37.10
MSI 180119C00057500 C 01/19/18 57.5 32.50 34.20
MSI 180119C00060000 C 01/19/18 60.0 30.05 31.50
MSI 180119C00062500 C 01/19/18 62.5 28.05 29.65
MSI 180119C00065000 C 01/19/18 65.0 25.35 26.10
MSI 180119C00067500 C 01/19/18 67.5 23.20 24.20
MSI 180119C00070000 C 01/19/18 70.0 20.85 21.75
MSI 180119C00072500 C 01/19/18 72.5 18.55 19.65
MSI 180119C00075000 C 01/19/18 75.0 16.25 16.85
MSI 180119C00077500 C 01/19/18 77.5 14.15 14.70
MSI 180119C00080000 C 01/19/18 80.0 11.95 12.50
MSI 180119C00082500 C 01/19/18 82.5 10.20 10.60
MSI 180119C00085000 C 01/19/18 85.0 8.40 8.65
MSI 180119C00087500 C 01/19/18 87.5 6.80 7.00
MSI 180119C00090000 C 01/19/18 90.0 5.35 5.55
MSI 180119C00092500 C 01/19/18 92.5 4.10 4.35
MSI 180119C00095000 C 01/19/18 95.0 3.10 3.25
MSI 180119C00097500 C 01/19/18 97.5 2.28 2.50
MSI 180119C00100000 C 01/19/18 100.0 1.68 1.85
MSI 180119C00105000 C 01/19/18 105.0 0.80 1.02
MSI 180119C00110000 C 01/19/18 110.0 0.37 0.59
MSI 180119C00115000 C 01/19/18 115.0 0.15 0.32
MSI 180119C00120000 C 01/19/18 120.0 0.06 0.22
MSI 180119C00125000 C 01/19/18 125.0 0.00 0.09
MSI 180119P00035000 P 01/19/18 35.0 0.01 0.06
MSI 180119P00040000 P 01/19/18 40.0 0.00 0.11
MSI 180119P00045000 P 01/19/18 45.0 0.00 0.22
MSI 180119P00050000 P 01/19/18 50.0 0.06 0.20
MSI 180119P00052500 P 01/19/18 52.5 0.10 0.18
MSI 180119P00055000 P 01/19/18 55.0 0.13 0.23
MSI 180119P00057500 P 01/19/18 57.5 0.17 0.27
MSI 180119P00060000 P 01/19/18 60.0 0.21 0.32
MSI 180119P00062500 P 01/19/18 62.5 0.27 0.39
MSI 180119P00065000 P 01/19/18 65.0 0.35 0.47
MSI 180119P00067500 P 01/19/18 67.5 0.46 0.64
MSI 180119P00070000 P 01/19/18 70.0 0.60 0.70
MSI 180119P00072500 P 01/19/18 72.5 0.78 0.87
MSI 180119P00075000 P 01/19/18 75.0 1.03 1.11
MSI 180119P00077500 P 01/19/18 77.5 1.34 1.45
MSI 180119P00080000 P 01/19/18 80.0 1.79 1.89
MSI 180119P00082500 P 01/19/18 82.5 2.32 2.54
MSI 180119P00085000 P 01/19/18 85.0 3.05 3.20
MSI 180119P00087500 P 01/19/18 87.5 3.90 4.10
MSI 180119P00090000 P 01/19/18 90.0 4.95 5.15
MSI 180119P00092500 P 01/19/18 92.5 6.25 6.55
MSI 180119P00095000 P 01/19/18 95.0 7.70 7.90
MSI 180119P00097500 P 01/19/18 97.5 9.35 9.60
MSI 180119P00100000 P 01/19/18 100.0 11.25 11.55
MSI 180119P00105000 P 01/19/18 105.0 15.20 15.70
MSI 180119P00110000 P 01/19/18 110.0 18.90 20.50
MSI 180119P00115000 P 01/19/18 115.0 24.35 25.25
MSI 180119P00120000 P 01/19/18 120.0 28.55 29.95
MSI 180119P00125000 P 01/19/18 125.0 33.75 35.10
MSI 181221C00050000 C 12/21/18 50.0 38.00 43.00
MSI 181221C00055000 C 12/21/18 55.0 33.60 38.50
MSI 181221C00060000 C 12/21/18 60.0 28.55 33.45
MSI 181221C00065000 C 12/21/18 65.0 24.10 29.00
MSI 181221C00070000 C 12/21/18 70.0 21.90 22.90
MSI 181221C00075000 C 12/21/18 75.0 18.00 18.65
MSI 181221C00077500 C 12/21/18 77.5 16.15 17.00
MSI 181221C00080000 C 12/21/18 80.0 14.45 15.10
MSI 181221C00082500 C 12/21/18 82.5 12.85 13.45
MSI 181221C00085000 C 12/21/18 85.0 11.30 12.00
MSI 181221C00087500 C 12/21/18 87.5 9.95 10.60
MSI 181221C00090000 C 12/21/18 90.0 8.75 9.35
MSI 181221C00092500 C 12/21/18 92.5 7.55 8.15
MSI 181221C00095000 C 12/21/18 95.0 6.60 7.05
MSI 181221C00097500 C 12/21/18 97.5 5.65 6.20
MSI 181221C00100000 C 12/21/18 100.0 4.75 5.35
MSI 181221C00105000 C 12/21/18 105.0 3.40 4.05
MSI 181221C00110000 C 12/21/18 110.0 2.38 2.87
MSI 181221C00115000 C 12/21/18 115.0 1.64 2.21
MSI 181221C00120000 C 12/21/18 120.0 1.06 1.70
MSI 181221C00125000 C 12/21/18 125.0 0.69 1.28
MSI 181221P00050000 P 12/21/18 50.0 0.42 0.89
MSI 181221P00055000 P 12/21/18 55.0 0.64 1.17
MSI 181221P00060000 P 12/21/18 60.0 1.00 1.56
MSI 181221P00065000 P 12/21/18 65.0 1.52 2.15
MSI 181221P00070000 P 12/21/18 70.0 2.32 2.96
MSI 181221P00075000 P 12/21/18 75.0 3.45 3.85
MSI 181221P00077500 P 12/21/18 77.5 4.15 4.65
MSI 181221P00080000 P 12/21/18 80.0 4.80 5.40
MSI 181221P00082500 P 12/21/18 82.5 5.80 6.30
MSI 181221P00085000 P 12/21/18 85.0 6.65 7.15
MSI 181221P00087500 P 12/21/18 87.5 7.80 8.30
MSI 181221P00090000 P 12/21/18 90.0 9.00 9.55
MSI 181221P00092500 P 12/21/18 92.5 10.30 10.95
MSI 181221P00095000 P 12/21/18 95.0 11.70 12.40
MSI 181221P00097500 P 12/21/18 97.5 13.25 13.90
MSI 181221P00100000 P 12/21/18 100.0 14.90 15.50
MSI 181221P00105000 P 12/21/18 105.0 18.25 19.10
MSI 181221P00110000 P 12/21/18 110.0 22.10 22.95
MSI 181221P00115000 P 12/21/18 115.0 26.25 27.10
MSI 181221P00120000 P 12/21/18 120.0 30.65 31.45
MSI 181221P00125000 P 12/21/18 125.0 35.15 36.00

OPRA data is delayed 15 minutes.