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 Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 160715C00035000 C 07/15/16 35.0 29.05 30.70
MSI 160715C00040000 C 07/15/16 40.0 23.35 25.70
MSI 160715C00045000 C 07/15/16 45.0 19.20 20.70
MSI 160715C00050000 C 07/15/16 50.0 13.85 15.80
MSI 160715C00052500 C 07/15/16 52.5 11.60 13.20
MSI 160715C00055000 C 07/15/16 55.0 9.05 10.75
MSI 160715C00057500 C 07/15/16 57.5 7.05 8.20
MSI 160715C00060000 C 07/15/16 60.0 4.75 5.70
MSI 160715C00062500 C 07/15/16 62.5 2.61 3.25
MSI 160715C00065000 C 07/15/16 65.0 1.12 1.44
MSI 160715C00067500 C 07/15/16 67.5 0.34 0.44
MSI 160715C00070000 C 07/15/16 70.0 0.05 0.13
MSI 160715C00072500 C 07/15/16 72.5 0.01 0.50
MSI 160715C00075000 C 07/15/16 75.0 0.01 0.05
MSI 160715C00077500 C 07/15/16 77.5 0.00 0.50
MSI 160715C00080000 C 07/15/16 80.0 0.01 0.16
MSI 160715C00082500 C 07/15/16 82.5 0.00 0.50
MSI 160715C00085000 C 07/15/16 85.0 0.00 0.50
MSI 160715C00090000 C 07/15/16 90.0 0.00 0.50
MSI 160715C00095000 C 07/15/16 95.0 0.00 0.50
MSI 160715C00100000 C 07/15/16 100.0 0.00 0.50
MSI 160715P00035000 P 07/15/16 35.0 0.00 0.50
MSI 160715P00040000 P 07/15/16 40.0 0.00 0.50
MSI 160715P00045000 P 07/15/16 45.0 0.00 0.55
MSI 160715P00050000 P 07/15/16 50.0 0.01 0.50
MSI 160715P00052500 P 07/15/16 52.5 0.01 0.50
MSI 160715P00055000 P 07/15/16 55.0 0.01 0.40
MSI 160715P00057500 P 07/15/16 57.5 0.08 0.42
MSI 160715P00060000 P 07/15/16 60.0 0.18 0.55
MSI 160715P00062500 P 07/15/16 62.5 0.54 0.65
MSI 160715P00065000 P 07/15/16 65.0 1.31 1.61
MSI 160715P00067500 P 07/15/16 67.5 2.29 3.40
MSI 160715P00070000 P 07/15/16 70.0 4.05 5.55
MSI 160715P00072500 P 07/15/16 72.5 5.85 8.10
MSI 160715P00075000 P 07/15/16 75.0 8.45 11.10
MSI 160715P00077500 P 07/15/16 77.5 11.60 13.50
MSI 160715P00080000 P 07/15/16 80.0 14.00 15.60
MSI 160715P00082500 P 07/15/16 82.5 15.40 18.10
MSI 160715P00085000 P 07/15/16 85.0 18.05 21.00
MSI 160715P00090000 P 07/15/16 90.0 23.10 25.60
MSI 160715P00095000 P 07/15/16 95.0 28.10 30.60
MSI 160715P00100000 P 07/15/16 100.0 33.30 35.60
MSI 160819C00050000 C 08/19/16 50.0 14.25 16.70
MSI 160819C00055000 C 08/19/16 55.0 9.65 12.00
MSI 160819C00057500 C 08/19/16 57.5 7.45 9.70
MSI 160819C00060000 C 08/19/16 60.0 5.60 6.65
MSI 160819C00062500 C 08/19/16 62.5 3.70 4.30
MSI 160819C00065000 C 08/19/16 65.0 2.40 2.53
MSI 160819C00067500 C 08/19/16 67.5 1.31 1.46
MSI 160819C00070000 C 08/19/16 70.0 0.69 0.83
MSI 160819C00072500 C 08/19/16 72.5 0.27 0.68
MSI 160819C00075000 C 08/19/16 75.0 0.04 0.50
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 0.01 0.50
MSI 160819P00055000 P 08/19/16 55.0 0.05 0.52
MSI 160819P00057500 P 08/19/16 57.5 0.45 0.80
MSI 160819P00060000 P 08/19/16 60.0 0.83 1.09
MSI 160819P00062500 P 08/19/16 62.5 1.53 1.71
MSI 160819P00065000 P 08/19/16 65.0 2.55 2.79
MSI 160819P00067500 P 08/19/16 67.5 3.80 4.15
MSI 160819P00070000 P 08/19/16 70.0 4.10 6.30
MSI 160819P00072500 P 08/19/16 72.5 6.25 8.45
MSI 160819P00075000 P 08/19/16 75.0 8.90 11.05
MSI 160819P00080000 P 08/19/16 80.0 13.35 16.10
MSI 160819P00085000 P 08/19/16 85.0 18.90 21.10
MSI 160819P00090000 P 08/19/16 90.0 23.60 26.25
MSI 161021C00035000 C 10/21/16 35.0 28.75 31.60
MSI 161021C00040000 C 10/21/16 40.0 23.25 26.85
MSI 161021C00045000 C 10/21/16 45.0 18.40 21.85
MSI 161021C00050000 C 10/21/16 50.0 14.35 17.25
MSI 161021C00055000 C 10/21/16 55.0 10.15 12.00
MSI 161021C00057500 C 10/21/16 57.5 7.80 9.55
MSI 161021C00060000 C 10/21/16 60.0 6.10 7.15
MSI 161021C00062500 C 10/21/16 62.5 4.40 4.90
MSI 161021C00065000 C 10/21/16 65.0 3.00 3.40
MSI 161021C00067500 C 10/21/16 67.5 1.97 2.08
MSI 161021C00070000 C 10/21/16 70.0 1.22 1.35
MSI 161021C00072500 C 10/21/16 72.5 0.72 0.89
MSI 161021C00075000 C 10/21/16 75.0 0.35 0.82
MSI 161021C00077500 C 10/21/16 77.5 0.15 0.58
MSI 161021C00080000 C 10/21/16 80.0 0.06 0.44
MSI 161021C00082500 C 10/21/16 82.5 0.02 0.31
MSI 161021C00085000 C 10/21/16 85.0 0.01 0.27
MSI 161021C00090000 C 10/21/16 90.0 0.01 0.18
MSI 161021C00095000 C 10/21/16 95.0 0.00 0.15
MSI 161021C00100000 C 10/21/16 100.0 0.00 0.13
MSI 161021P00035000 P 10/21/16 35.0 0.02 0.29
MSI 161021P00040000 P 10/21/16 40.0 0.03 0.41
MSI 161021P00045000 P 10/21/16 45.0 0.07 0.50
MSI 161021P00050000 P 10/21/16 50.0 0.10 0.60
MSI 161021P00055000 P 10/21/16 55.0 0.41 0.88
MSI 161021P00057500 P 10/21/16 57.5 1.02 1.39
MSI 161021P00060000 P 10/21/16 60.0 1.55 1.77
MSI 161021P00062500 P 10/21/16 62.5 2.32 2.60
MSI 161021P00065000 P 10/21/16 65.0 3.35 3.70
MSI 161021P00067500 P 10/21/16 67.5 4.80 5.40
MSI 161021P00070000 P 10/21/16 70.0 6.05 6.95
MSI 161021P00072500 P 10/21/16 72.5 7.95 9.05
MSI 161021P00075000 P 10/21/16 75.0 8.95 11.25
MSI 161021P00077500 P 10/21/16 77.5 11.25 14.25
MSI 161021P00080000 P 10/21/16 80.0 13.75 16.25
MSI 161021P00082500 P 10/21/16 82.5 16.25 19.35
MSI 161021P00085000 P 10/21/16 85.0 18.70 22.05
MSI 161021P00090000 P 10/21/16 90.0 23.60 26.85
MSI 161021P00095000 P 10/21/16 95.0 28.65 31.55
MSI 161021P00100000 P 10/21/16 100.0 33.80 37.75
MSI 170120C00035000 C 01/20/17 35.0 27.95 32.20
MSI 170120C00040000 C 01/20/17 40.0 23.70 27.50
MSI 170120C00045000 C 01/20/17 45.0 18.75 22.15
MSI 170120C00050000 C 01/20/17 50.0 14.80 17.40
MSI 170120C00052500 C 01/20/17 52.5 12.70 14.85
MSI 170120C00055000 C 01/20/17 55.0 10.65 12.40
MSI 170120C00057500 C 01/20/17 57.5 8.60 10.00
MSI 170120C00060000 C 01/20/17 60.0 6.80 7.50
MSI 170120C00062500 C 01/20/17 62.5 5.20 5.85
MSI 170120C00065000 C 01/20/17 65.0 3.90 4.45
MSI 170120C00067500 C 01/20/17 67.5 2.83 3.45
MSI 170120C00070000 C 01/20/17 70.0 2.06 2.29
MSI 170120C00072500 C 01/20/17 72.5 1.43 1.63
MSI 170120C00075000 C 01/20/17 75.0 0.92 1.15
MSI 170120C00077500 C 01/20/17 77.5 0.46 1.21
MSI 170120C00080000 C 01/20/17 80.0 0.50 0.86
MSI 170120C00082500 C 01/20/17 82.5 0.14 0.62
MSI 170120C00085000 C 01/20/17 85.0 0.07 0.50
MSI 170120C00090000 C 01/20/17 90.0 0.01 0.32
MSI 170120C00095000 C 01/20/17 95.0 0.00 0.22
MSI 170120C00100000 C 01/20/17 100.0 0.00 0.18
MSI 170120P00035000 P 01/20/17 35.0 0.00 0.48
MSI 170120P00040000 P 01/20/17 40.0 0.00 0.50
MSI 170120P00045000 P 01/20/17 45.0 0.09 0.68
MSI 170120P00050000 P 01/20/17 50.0 0.45 1.12
MSI 170120P00052500 P 01/20/17 52.5 1.01 1.36
MSI 170120P00055000 P 01/20/17 55.0 1.39 1.84
MSI 170120P00057500 P 01/20/17 57.5 1.89 2.17
MSI 170120P00060000 P 01/20/17 60.0 2.54 2.88
MSI 170120P00062500 P 01/20/17 62.5 3.40 3.90
MSI 170120P00065000 P 01/20/17 65.0 4.55 5.05
MSI 170120P00067500 P 01/20/17 67.5 5.95 6.75
MSI 170120P00070000 P 01/20/17 70.0 7.60 8.20
MSI 170120P00072500 P 01/20/17 72.5 8.75 10.25
MSI 170120P00075000 P 01/20/17 75.0 10.75 12.10
MSI 170120P00077500 P 01/20/17 77.5 11.85 14.30
MSI 170120P00080000 P 01/20/17 80.0 14.05 16.55
MSI 170120P00082500 P 01/20/17 82.5 16.45 19.65
MSI 170120P00085000 P 01/20/17 85.0 18.90 21.30
MSI 170120P00090000 P 01/20/17 90.0 23.70 27.30
MSI 170120P00095000 P 01/20/17 95.0 28.75 32.75
MSI 170120P00100000 P 01/20/17 100.0 33.75 37.80
MSI 180119C00035000 C 01/19/18 35.0 27.55 32.50
MSI 180119C00040000 C 01/19/18 40.0 23.05 28.00
MSI 180119C00045000 C 01/19/18 45.0 19.20 23.50
MSI 180119C00050000 C 01/19/18 50.0 14.70 17.95
MSI 180119C00052500 C 01/19/18 52.5 13.35 15.45
MSI 180119C00055000 C 01/19/18 55.0 11.30 13.05
MSI 180119C00057500 C 01/19/18 57.5 10.05 11.40
MSI 180119C00060000 C 01/19/18 60.0 8.65 9.95
MSI 180119C00062500 C 01/19/18 62.5 7.35 8.55
MSI 180119C00065000 C 01/19/18 65.0 6.10 7.35
MSI 180119C00067500 C 01/19/18 67.5 5.05 6.70
MSI 180119C00070000 C 01/19/18 70.0 4.15 6.15
MSI 180119C00072500 C 01/19/18 72.5 3.50 5.10
MSI 180119C00075000 C 01/19/18 75.0 2.51 4.30
MSI 180119C00077500 C 01/19/18 77.5 2.00 3.60
MSI 180119C00080000 C 01/19/18 80.0 1.55 3.05
MSI 180119C00082500 C 01/19/18 82.5 1.26 3.35
MSI 180119C00085000 C 01/19/18 85.0 0.94 2.00
MSI 180119C00090000 C 01/19/18 90.0 0.33 1.39
MSI 180119C00095000 C 01/19/18 95.0 0.00 1.50
MSI 180119C00100000 C 01/19/18 100.0 0.00 1.13
MSI 180119C00105000 C 01/19/18 105.0 0.00 0.82
MSI 180119C00110000 C 01/19/18 110.0 0.00 0.62
MSI 180119P00035000 P 01/19/18 35.0 0.41 1.50
MSI 180119P00040000 P 01/19/18 40.0 0.16 1.89
MSI 180119P00045000 P 01/19/18 45.0 0.70 2.19
MSI 180119P00050000 P 01/19/18 50.0 1.50 3.10
MSI 180119P00052500 P 01/19/18 52.5 2.10 3.70
MSI 180119P00055000 P 01/19/18 55.0 2.80 4.45
MSI 180119P00057500 P 01/19/18 57.5 3.55 5.55
MSI 180119P00060000 P 01/19/18 60.0 4.50 6.50
MSI 180119P00062500 P 01/19/18 62.5 5.80 7.60
MSI 180119P00065000 P 01/19/18 65.0 7.45 8.85
MSI 180119P00067500 P 01/19/18 67.5 8.85 10.25
MSI 180119P00070000 P 01/19/18 70.0 10.40 12.50
MSI 180119P00072500 P 01/19/18 72.5 12.15 14.50
MSI 180119P00075000 P 01/19/18 75.0 14.00 15.40
MSI 180119P00077500 P 01/19/18 77.5 14.15 17.45
MSI 180119P00080000 P 01/19/18 80.0 16.65 19.70
MSI 180119P00082500 P 01/19/18 82.5 18.00 22.00
MSI 180119P00085000 P 01/19/18 85.0 20.00 24.45
MSI 180119P00090000 P 01/19/18 90.0 24.50 28.35
MSI 180119P00095000 P 01/19/18 95.0 29.00 33.45
MSI 180119P00100000 P 01/19/18 100.0 34.00 38.85
MSI 180119P00105000 P 01/19/18 105.0 39.00 43.80
MSI 180119P00110000 P 01/19/18 110.0 44.00 48.80

OPRA data is delayed 15 minutes.