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 Apr 24 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 170519C00070000 C 05/19/17 70.0 14.50 15.10
MSI 170519C00075000 C 05/19/17 75.0 9.60 10.30
MSI 170519C00077500 C 05/19/17 77.5 7.50 7.85
MSI 170519C00080000 C 05/19/17 80.0 5.35 5.60
MSI 170519C00082500 C 05/19/17 82.5 3.45 3.70
MSI 170519C00085000 C 05/19/17 85.0 1.83 2.16
MSI 170519C00087500 C 05/19/17 87.5 0.97 1.13
MSI 170519C00090000 C 05/19/17 90.0 0.41 0.54
MSI 170519C00092500 C 05/19/17 92.5 0.15 0.25
MSI 170519C00095000 C 05/19/17 95.0 0.04 0.13
MSI 170519C00100000 C 05/19/17 100.0 0.00 0.28
MSI 170519C00105000 C 05/19/17 105.0 0.00 0.17
MSI 170519C00110000 C 05/19/17 110.0 0.00 0.08
MSI 170519P00070000 P 05/19/17 70.0 0.06 0.15
MSI 170519P00075000 P 05/19/17 75.0 0.19 0.28
MSI 170519P00077500 P 05/19/17 77.5 0.32 0.45
MSI 170519P00080000 P 05/19/17 80.0 0.53 0.78
MSI 170519P00082500 P 05/19/17 82.5 1.21 1.37
MSI 170519P00085000 P 05/19/17 85.0 2.20 2.40
MSI 170519P00087500 P 05/19/17 87.5 3.65 3.90
MSI 170519P00090000 P 05/19/17 90.0 5.55 5.90
MSI 170519P00092500 P 05/19/17 92.5 7.60 8.25
MSI 170519P00095000 P 05/19/17 95.0 10.05 10.60
MSI 170519P00100000 P 05/19/17 100.0 15.00 15.65
MSI 170519P00105000 P 05/19/17 105.0 20.00 22.60
MSI 170519P00110000 P 05/19/17 110.0 25.00 26.00
MSI 170616C00065000 C 06/16/17 65.0 17.90 20.85
MSI 170616C00070000 C 06/16/17 70.0 13.00 15.95
MSI 170616C00075000 C 06/16/17 75.0 10.00 10.45
MSI 170616C00077500 C 06/16/17 77.5 7.80 8.15
MSI 170616C00080000 C 06/16/17 80.0 5.75 6.15
MSI 170616C00082500 C 06/16/17 82.5 3.90 4.15
MSI 170616C00085000 C 06/16/17 85.0 2.41 2.72
MSI 170616C00087500 C 06/16/17 87.5 1.38 1.64
MSI 170616C00090000 C 06/16/17 90.0 0.70 0.82
MSI 170616C00092500 C 06/16/17 92.5 0.30 0.42
MSI 170616C00095000 C 06/16/17 95.0 0.11 0.26
MSI 170616C00100000 C 06/16/17 100.0 0.00 0.09
MSI 170616C00105000 C 06/16/17 105.0 0.00 0.35
MSI 170616C00110000 C 06/16/17 110.0 0.00 0.27
MSI 170616P00065000 P 06/16/17 65.0 0.02 0.19
MSI 170616P00070000 P 06/16/17 70.0 0.10 0.29
MSI 170616P00075000 P 06/16/17 75.0 0.37 0.56
MSI 170616P00077500 P 06/16/17 77.5 0.63 0.82
MSI 170616P00080000 P 06/16/17 80.0 1.04 1.28
MSI 170616P00082500 P 06/16/17 82.5 1.80 2.08
MSI 170616P00085000 P 06/16/17 85.0 2.87 3.10
MSI 170616P00087500 P 06/16/17 87.5 4.35 4.65
MSI 170616P00090000 P 06/16/17 90.0 6.05 6.45
MSI 170616P00092500 P 06/16/17 92.5 8.20 8.65
MSI 170616P00095000 P 06/16/17 95.0 9.40 12.30
MSI 170616P00100000 P 06/16/17 100.0 14.25 17.15
MSI 170616P00105000 P 06/16/17 105.0 18.50 22.65
MSI 170616P00110000 P 06/16/17 110.0 24.50 26.45
MSI 170721C00055000 C 07/21/17 55.0 29.50 30.15
MSI 170721C00060000 C 07/21/17 60.0 24.10 25.25
MSI 170721C00065000 C 07/21/17 65.0 19.15 20.30
MSI 170721C00070000 C 07/21/17 70.0 14.65 15.40
MSI 170721C00072500 C 07/21/17 72.5 12.30 13.00
MSI 170721C00075000 C 07/21/17 75.0 10.20 10.55
MSI 170721C00077500 C 07/21/17 77.5 8.10 8.40
MSI 170721C00080000 C 07/21/17 80.0 6.10 6.55
MSI 170721C00082500 C 07/21/17 82.5 4.40 4.60
MSI 170721C00085000 C 07/21/17 85.0 2.98 3.30
MSI 170721C00087500 C 07/21/17 87.5 1.88 2.07
MSI 170721C00090000 C 07/21/17 90.0 1.13 1.38
MSI 170721C00092500 C 07/21/17 92.5 0.55 0.88
MSI 170721C00095000 C 07/21/17 95.0 0.33 0.57
MSI 170721C00100000 C 07/21/17 100.0 0.08 0.22
MSI 170721C00105000 C 07/21/17 105.0 0.01 0.10
MSI 170721C00110000 C 07/21/17 110.0 0.00 0.23
MSI 170721C00115000 C 07/21/17 115.0 0.00 0.19
MSI 170721C00120000 C 07/21/17 120.0 0.00 0.14
MSI 170721C00125000 C 07/21/17 125.0 0.00 0.11
MSI 170721P00055000 P 07/21/17 55.0 0.05 0.12
MSI 170721P00060000 P 07/21/17 60.0 0.08 0.14
MSI 170721P00065000 P 07/21/17 65.0 0.16 0.25
MSI 170721P00070000 P 07/21/17 70.0 0.32 0.45
MSI 170721P00072500 P 07/21/17 72.5 0.46 0.61
MSI 170721P00075000 P 07/21/17 75.0 0.65 0.83
MSI 170721P00077500 P 07/21/17 77.5 1.04 1.19
MSI 170721P00080000 P 07/21/17 80.0 1.60 1.79
MSI 170721P00082500 P 07/21/17 82.5 2.37 2.63
MSI 170721P00085000 P 07/21/17 85.0 3.50 3.70
MSI 170721P00087500 P 07/21/17 87.5 4.90 5.10
MSI 170721P00090000 P 07/21/17 90.0 6.60 6.85
MSI 170721P00092500 P 07/21/17 92.5 8.60 9.00
MSI 170721P00095000 P 07/21/17 95.0 10.60 11.65
MSI 170721P00100000 P 07/21/17 100.0 15.00 16.10
MSI 170721P00105000 P 07/21/17 105.0 19.90 21.05
MSI 170721P00110000 P 07/21/17 110.0 24.90 26.00
MSI 170721P00115000 P 07/21/17 115.0 28.65 32.50
MSI 170721P00120000 P 07/21/17 120.0 33.70 38.00
MSI 170721P00125000 P 07/21/17 125.0 38.25 41.55
MSI 171020C00060000 C 10/20/17 60.0 23.75 25.50
MSI 171020C00065000 C 10/20/17 65.0 19.65 20.60
MSI 171020C00070000 C 10/20/17 70.0 15.30 15.75
MSI 171020C00072500 C 10/20/17 72.5 13.15 13.55
MSI 171020C00075000 C 10/20/17 75.0 11.10 11.45
MSI 171020C00077500 C 10/20/17 77.5 9.15 9.50
MSI 171020C00080000 C 10/20/17 80.0 7.45 7.75
MSI 171020C00082500 C 10/20/17 82.5 5.85 6.15
MSI 171020C00085000 C 10/20/17 85.0 4.55 4.75
MSI 171020C00087500 C 10/20/17 87.5 3.40 3.60
MSI 171020C00090000 C 10/20/17 90.0 2.47 2.65
MSI 171020C00095000 C 10/20/17 95.0 1.21 1.35
MSI 171020C00100000 C 10/20/17 100.0 0.52 0.73
MSI 171020C00105000 C 10/20/17 105.0 0.19 0.34
MSI 171020C00110000 C 10/20/17 110.0 0.06 0.17
MSI 171020C00115000 C 10/20/17 115.0 0.00 0.12
MSI 171020C00120000 C 10/20/17 120.0 0.00 0.33
MSI 171020C00125000 C 10/20/17 125.0 0.00 0.26
MSI 171020P00060000 P 10/20/17 60.0 0.28 0.53
MSI 171020P00065000 P 10/20/17 65.0 0.56 0.69
MSI 171020P00070000 P 10/20/17 70.0 0.99 1.12
MSI 171020P00072500 P 10/20/17 72.5 1.32 1.51
MSI 171020P00075000 P 10/20/17 75.0 1.77 2.02
MSI 171020P00077500 P 10/20/17 77.5 2.34 2.51
MSI 171020P00080000 P 10/20/17 80.0 3.05 3.30
MSI 171020P00082500 P 10/20/17 82.5 4.00 4.25
MSI 171020P00085000 P 10/20/17 85.0 5.15 5.50
MSI 171020P00087500 P 10/20/17 87.5 6.50 6.85
MSI 171020P00090000 P 10/20/17 90.0 8.05 8.40
MSI 171020P00095000 P 10/20/17 95.0 11.75 12.20
MSI 171020P00100000 P 10/20/17 100.0 15.95 16.50
MSI 171020P00105000 P 10/20/17 105.0 20.50 21.55
MSI 171020P00110000 P 10/20/17 110.0 24.45 26.40
MSI 171020P00115000 P 10/20/17 115.0 29.70 31.30
MSI 171020P00120000 P 10/20/17 120.0 34.65 36.20
MSI 171020P00125000 P 10/20/17 125.0 38.75 42.20
MSI 180119C00035000 C 01/19/18 35.0 47.95 52.15
MSI 180119C00040000 C 01/19/18 40.0 42.95 46.00
MSI 180119C00045000 C 01/19/18 45.0 38.55 41.00
MSI 180119C00050000 C 01/19/18 50.0 34.20 35.45
MSI 180119C00052500 C 01/19/18 52.5 31.75 33.00
MSI 180119C00055000 C 01/19/18 55.0 29.20 30.75
MSI 180119C00057500 C 01/19/18 57.5 26.90 28.15
MSI 180119C00060000 C 01/19/18 60.0 24.50 25.80
MSI 180119C00062500 C 01/19/18 62.5 22.10 23.40
MSI 180119C00065000 C 01/19/18 65.0 20.05 20.95
MSI 180119C00067500 C 01/19/18 67.5 18.05 18.50
MSI 180119C00070000 C 01/19/18 70.0 16.00 16.45
MSI 180119C00072500 C 01/19/18 72.5 13.90 14.45
MSI 180119C00075000 C 01/19/18 75.0 12.05 12.55
MSI 180119C00077500 C 01/19/18 77.5 10.25 10.70
MSI 180119C00080000 C 01/19/18 80.0 8.65 9.05
MSI 180119C00082500 C 01/19/18 82.5 7.15 7.50
MSI 180119C00085000 C 01/19/18 85.0 5.80 6.15
MSI 180119C00087500 C 01/19/18 87.5 4.70 5.00
MSI 180119C00090000 C 01/19/18 90.0 3.70 4.00
MSI 180119C00092500 C 01/19/18 92.5 2.89 3.20
MSI 180119C00095000 C 01/19/18 95.0 2.23 2.59
MSI 180119C00100000 C 01/19/18 100.0 1.26 1.53
MSI 180119C00105000 C 01/19/18 105.0 0.59 0.89
MSI 180119C00110000 C 01/19/18 110.0 0.31 0.51
MSI 180119C00115000 C 01/19/18 115.0 0.17 0.35
MSI 180119C00120000 C 01/19/18 120.0 0.02 0.23
MSI 180119C00125000 C 01/19/18 125.0 0.00 0.16
MSI 180119P00035000 P 01/19/18 35.0 0.10 0.49
MSI 180119P00040000 P 01/19/18 40.0 0.08 0.25
MSI 180119P00045000 P 01/19/18 45.0 0.14 0.37
MSI 180119P00050000 P 01/19/18 50.0 0.23 0.51
MSI 180119P00052500 P 01/19/18 52.5 0.30 0.59
MSI 180119P00055000 P 01/19/18 55.0 0.40 0.71
MSI 180119P00057500 P 01/19/18 57.5 0.54 0.82
MSI 180119P00060000 P 01/19/18 60.0 0.64 0.98
MSI 180119P00062500 P 01/19/18 62.5 0.83 1.07
MSI 180119P00065000 P 01/19/18 65.0 1.09 1.36
MSI 180119P00067500 P 01/19/18 67.5 1.38 1.58
MSI 180119P00070000 P 01/19/18 70.0 1.76 2.04
MSI 180119P00072500 P 01/19/18 72.5 2.26 2.64
MSI 180119P00075000 P 01/19/18 75.0 2.89 3.15
MSI 180119P00077500 P 01/19/18 77.5 3.60 3.90
MSI 180119P00080000 P 01/19/18 80.0 4.50 4.70
MSI 180119P00082500 P 01/19/18 82.5 5.50 5.80
MSI 180119P00085000 P 01/19/18 85.0 6.55 6.95
MSI 180119P00087500 P 01/19/18 87.5 7.90 8.30
MSI 180119P00090000 P 01/19/18 90.0 9.50 9.80
MSI 180119P00092500 P 01/19/18 92.5 11.20 11.70
MSI 180119P00095000 P 01/19/18 95.0 13.00 13.50
MSI 180119P00100000 P 01/19/18 100.0 16.95 17.40
MSI 180119P00105000 P 01/19/18 105.0 21.30 21.75
MSI 180119P00110000 P 01/19/18 110.0 25.60 26.85
MSI 180119P00115000 P 01/19/18 115.0 30.35 31.60
MSI 180119P00120000 P 01/19/18 120.0 35.20 37.50
MSI 180119P00125000 P 01/19/18 125.0 39.90 41.40

OPRA data is delayed 15 minutes.