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 (2016-09-16)Premium Content

Motorola Solutions Inc (MSI)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 161216C00050000 C 12/16/16 50.0 28.50 30.30
MSI 161216C00055000 C 12/16/16 55.0 23.65 25.60
MSI 161216C00060000 C 12/16/16 60.0 18.50 20.20
MSI 161216C00065000 C 12/16/16 65.0 13.55 14.95
MSI 161216C00067500 C 12/16/16 67.5 11.15 12.35
MSI 161216C00070000 C 12/16/16 70.0 8.60 9.85
MSI 161216C00072500 C 12/16/16 72.5 6.20 7.30
MSI 161216C00075000 C 12/16/16 75.0 3.85 4.90
MSI 161216C00077500 C 12/16/16 77.5 2.21 2.58
MSI 161216C00080000 C 12/16/16 80.0 0.71 0.90
MSI 161216C00082500 C 12/16/16 82.5 0.11 0.23
MSI 161216C00085000 C 12/16/16 85.0 0.00 0.25
MSI 161216C00090000 C 12/16/16 90.0 0.00 0.49
MSI 161216C00095000 C 12/16/16 95.0 0.00 0.50
MSI 161216C00100000 C 12/16/16 100.0 0.00 0.19
MSI 161216P00050000 P 12/16/16 50.0 0.00 0.15
MSI 161216P00055000 P 12/16/16 55.0 0.00 0.15
MSI 161216P00060000 P 12/16/16 60.0 0.00 0.21
MSI 161216P00065000 P 12/16/16 65.0 0.01 0.25
MSI 161216P00067500 P 12/16/16 67.5 0.02 0.24
MSI 161216P00070000 P 12/16/16 70.0 0.04 0.24
MSI 161216P00072500 P 12/16/16 72.5 0.09 0.23
MSI 161216P00075000 P 12/16/16 75.0 0.19 0.30
MSI 161216P00077500 P 12/16/16 77.5 0.53 0.70
MSI 161216P00080000 P 12/16/16 80.0 1.58 1.82
MSI 161216P00082500 P 12/16/16 82.5 3.45 3.80
MSI 161216P00085000 P 12/16/16 85.0 5.80 7.00
MSI 161216P00090000 P 12/16/16 90.0 10.70 12.00
MSI 161216P00095000 P 12/16/16 95.0 15.70 17.10
MSI 161216P00100000 P 12/16/16 100.0 20.55 22.30
MSI 170120C00035000 C 01/20/17 35.0 43.55 45.45
MSI 170120C00040000 C 01/20/17 40.0 38.55 40.60
MSI 170120C00045000 C 01/20/17 45.0 33.60 35.25
MSI 170120C00050000 C 01/20/17 50.0 28.55 30.45
MSI 170120C00052500 C 01/20/17 52.5 25.85 27.85
MSI 170120C00055000 C 01/20/17 55.0 23.40 25.30
MSI 170120C00057500 C 01/20/17 57.5 20.80 23.00
MSI 170120C00060000 C 01/20/17 60.0 18.50 20.25
MSI 170120C00062500 C 01/20/17 62.5 16.10 17.75
MSI 170120C00065000 C 01/20/17 65.0 13.60 15.85
MSI 170120C00067500 C 01/20/17 67.5 11.00 12.55
MSI 170120C00070000 C 01/20/17 70.0 8.75 10.00
MSI 170120C00072500 C 01/20/17 72.5 7.00 7.50
MSI 170120C00075000 C 01/20/17 75.0 4.80 5.25
MSI 170120C00077500 C 01/20/17 77.5 3.00 3.35
MSI 170120C00080000 C 01/20/17 80.0 1.68 1.87
MSI 170120C00082500 C 01/20/17 82.5 0.80 0.95
MSI 170120C00085000 C 01/20/17 85.0 0.29 0.46
MSI 170120C00087500 C 01/20/17 87.5 0.07 0.24
MSI 170120C00090000 C 01/20/17 90.0 0.01 0.21
MSI 170120C00095000 C 01/20/17 95.0 0.00 0.11
MSI 170120C00100000 C 01/20/17 100.0 0.00 0.09
MSI 170120P00035000 P 01/20/17 35.0 0.00 0.05
MSI 170120P00040000 P 01/20/17 40.0 0.00 0.15
MSI 170120P00045000 P 01/20/17 45.0 0.01 0.16
MSI 170120P00050000 P 01/20/17 50.0 0.03 0.23
MSI 170120P00052500 P 01/20/17 52.5 0.04 0.17
MSI 170120P00055000 P 01/20/17 55.0 0.05 0.21
MSI 170120P00057500 P 01/20/17 57.5 0.06 0.24
MSI 170120P00060000 P 01/20/17 60.0 0.08 0.24
MSI 170120P00062500 P 01/20/17 62.5 0.10 0.24
MSI 170120P00065000 P 01/20/17 65.0 0.15 0.27
MSI 170120P00067500 P 01/20/17 67.5 0.19 0.34
MSI 170120P00070000 P 01/20/17 70.0 0.32 0.42
MSI 170120P00072500 P 01/20/17 72.5 0.52 0.64
MSI 170120P00075000 P 01/20/17 75.0 0.86 1.01
MSI 170120P00077500 P 01/20/17 77.5 1.55 1.71
MSI 170120P00080000 P 01/20/17 80.0 2.52 2.80
MSI 170120P00082500 P 01/20/17 82.5 4.05 4.45
MSI 170120P00085000 P 01/20/17 85.0 6.00 6.45
MSI 170120P00087500 P 01/20/17 87.5 8.40 9.50
MSI 170120P00090000 P 01/20/17 90.0 10.50 12.00
MSI 170120P00095000 P 01/20/17 95.0 15.55 17.05
MSI 170120P00100000 P 01/20/17 100.0 20.55 22.30
MSI 170421C00050000 C 04/21/17 50.0 28.50 30.20
MSI 170421C00055000 C 04/21/17 55.0 23.40 25.40
MSI 170421C00060000 C 04/21/17 60.0 18.45 20.10
MSI 170421C00065000 C 04/21/17 65.0 14.40 15.35
MSI 170421C00067500 C 04/21/17 67.5 12.35 12.80
MSI 170421C00070000 C 04/21/17 70.0 10.20 10.75
MSI 170421C00072500 C 04/21/17 72.5 8.20 8.70
MSI 170421C00075000 C 04/21/17 75.0 6.40 6.85
MSI 170421C00077500 C 04/21/17 77.5 4.85 5.20
MSI 170421C00080000 C 04/21/17 80.0 3.50 3.90
MSI 170421C00082500 C 04/21/17 82.5 2.55 2.74
MSI 170421C00085000 C 04/21/17 85.0 1.75 1.94
MSI 170421C00087500 C 04/21/17 87.5 1.12 1.38
MSI 170421C00090000 C 04/21/17 90.0 0.68 0.85
MSI 170421C00095000 C 04/21/17 95.0 0.22 0.40
MSI 170421C00100000 C 04/21/17 100.0 0.03 0.24
MSI 170421P00050000 P 04/21/17 50.0 0.18 0.41
MSI 170421P00055000 P 04/21/17 55.0 0.28 0.51
MSI 170421P00060000 P 04/21/17 60.0 0.42 0.70
MSI 170421P00065000 P 04/21/17 65.0 0.76 0.96
MSI 170421P00067500 P 04/21/17 67.5 1.02 1.23
MSI 170421P00070000 P 04/21/17 70.0 1.44 1.62
MSI 170421P00072500 P 04/21/17 72.5 1.99 2.17
MSI 170421P00075000 P 04/21/17 75.0 2.64 2.92
MSI 170421P00077500 P 04/21/17 77.5 3.55 3.85
MSI 170421P00080000 P 04/21/17 80.0 4.75 5.05
MSI 170421P00082500 P 04/21/17 82.5 6.05 6.45
MSI 170421P00085000 P 04/21/17 85.0 7.75 8.20
MSI 170421P00087500 P 04/21/17 87.5 9.60 10.10
MSI 170421P00090000 P 04/21/17 90.0 11.65 12.20
MSI 170421P00095000 P 04/21/17 95.0 16.10 17.65
MSI 170421P00100000 P 04/21/17 100.0 20.90 22.95
MSI 170721C00060000 C 07/21/17 60.0 19.05 20.35
MSI 170721C00065000 C 07/21/17 65.0 15.05 15.70
MSI 170721C00070000 C 07/21/17 70.0 11.00 11.60
MSI 170721C00072500 C 07/21/17 72.5 9.15 9.75
MSI 170721C00075000 C 07/21/17 75.0 7.50 8.00
MSI 170721C00077500 C 07/21/17 77.5 6.00 6.55
MSI 170721C00080000 C 07/21/17 80.0 4.70 5.25
MSI 170721C00082500 C 07/21/17 82.5 3.60 4.05
MSI 170721C00085000 C 07/21/17 85.0 2.70 3.10
MSI 170721C00087500 C 07/21/17 87.5 1.98 2.47
MSI 170721C00090000 C 07/21/17 90.0 1.40 1.74
MSI 170721C00095000 C 07/21/17 95.0 0.60 0.99
MSI 170721C00100000 C 07/21/17 100.0 0.24 0.57
MSI 170721C00105000 C 07/21/17 105.0 0.06 0.33
MSI 170721P00060000 P 07/21/17 60.0 0.94 1.25
MSI 170721P00065000 P 07/21/17 65.0 1.51 1.82
MSI 170721P00070000 P 07/21/17 70.0 2.57 2.85
MSI 170721P00072500 P 07/21/17 72.5 3.20 3.50
MSI 170721P00075000 P 07/21/17 75.0 4.05 4.30
MSI 170721P00077500 P 07/21/17 77.5 4.95 5.30
MSI 170721P00080000 P 07/21/17 80.0 6.25 6.60
MSI 170721P00082500 P 07/21/17 82.5 7.45 8.00
MSI 170721P00085000 P 07/21/17 85.0 9.20 9.60
MSI 170721P00087500 P 07/21/17 87.5 10.85 11.40
MSI 170721P00090000 P 07/21/17 90.0 12.75 13.30
MSI 170721P00095000 P 07/21/17 95.0 16.90 17.55
MSI 170721P00100000 P 07/21/17 100.0 21.10 23.25
MSI 170721P00105000 P 07/21/17 105.0 25.90 27.95
MSI 180119C00035000 C 01/19/18 35.0 43.40 47.00
MSI 180119C00040000 C 01/19/18 40.0 38.40 42.00
MSI 180119C00045000 C 01/19/18 45.0 33.40 37.00
MSI 180119C00050000 C 01/19/18 50.0 28.50 32.50
MSI 180119C00052500 C 01/19/18 52.5 26.20 29.50
MSI 180119C00055000 C 01/19/18 55.0 23.90 27.50
MSI 180119C00057500 C 01/19/18 57.5 22.25 23.00
MSI 180119C00060000 C 01/19/18 60.0 20.05 20.80
MSI 180119C00062500 C 01/19/18 62.5 17.95 18.75
MSI 180119C00065000 C 01/19/18 65.0 15.90 16.70
MSI 180119C00067500 C 01/19/18 67.5 14.00 14.80
MSI 180119C00070000 C 01/19/18 70.0 12.25 12.95
MSI 180119C00072500 C 01/19/18 72.5 10.55 11.35
MSI 180119C00075000 C 01/19/18 75.0 9.05 9.75
MSI 180119C00077500 C 01/19/18 77.5 7.65 8.35
MSI 180119C00080000 C 01/19/18 80.0 6.45 7.10
MSI 180119C00082500 C 01/19/18 82.5 5.35 5.90
MSI 180119C00085000 C 01/19/18 85.0 4.35 5.00
MSI 180119C00087500 C 01/19/18 87.5 3.55 4.20
MSI 180119C00090000 C 01/19/18 90.0 2.85 3.30
MSI 180119C00095000 C 01/19/18 95.0 1.69 2.27
MSI 180119C00100000 C 01/19/18 100.0 0.93 1.54
MSI 180119C00105000 C 01/19/18 105.0 0.47 1.02
MSI 180119C00110000 C 01/19/18 110.0 0.24 0.69
MSI 180119P00035000 P 01/19/18 35.0 0.36 0.67
MSI 180119P00040000 P 01/19/18 40.0 0.48 0.89
MSI 180119P00045000 P 01/19/18 45.0 0.65 1.16
MSI 180119P00050000 P 01/19/18 50.0 0.93 1.69
MSI 180119P00052500 P 01/19/18 52.5 1.11 1.59
MSI 180119P00055000 P 01/19/18 55.0 1.34 1.84
MSI 180119P00057500 P 01/19/18 57.5 1.63 2.13
MSI 180119P00060000 P 01/19/18 60.0 1.97 2.42
MSI 180119P00062500 P 01/19/18 62.5 2.39 2.92
MSI 180119P00065000 P 01/19/18 65.0 2.89 3.40
MSI 180119P00067500 P 01/19/18 67.5 3.50 4.05
MSI 180119P00070000 P 01/19/18 70.0 4.20 4.70
MSI 180119P00072500 P 01/19/18 72.5 5.10 5.55
MSI 180119P00075000 P 01/19/18 75.0 6.10 6.60
MSI 180119P00077500 P 01/19/18 77.5 7.25 7.70
MSI 180119P00080000 P 01/19/18 80.0 8.45 8.90
MSI 180119P00082500 P 01/19/18 82.5 9.70 10.30
MSI 180119P00085000 P 01/19/18 85.0 11.30 11.85
MSI 180119P00087500 P 01/19/18 87.5 12.85 13.50
MSI 180119P00090000 P 01/19/18 90.0 14.65 15.30
MSI 180119P00095000 P 01/19/18 95.0 18.55 19.15
MSI 180119P00100000 P 01/19/18 100.0 22.70 23.35
MSI 180119P00105000 P 01/19/18 105.0 27.00 27.80
MSI 180119P00110000 P 01/19/18 110.0 31.60 35.40

OPRA data is delayed 15 minutes.