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 (2016-03-18)Premium Content

Motorola Solutions Inc (MSI)
As of May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 160520C00050000 C 05/20/16 50.0 24.45 26.25
MSI 160520C00055000 C 05/20/16 55.0 19.55 21.30
MSI 160520C00060000 C 05/20/16 60.0 14.50 16.15
MSI 160520C00065000 C 05/20/16 65.0 9.65 11.25
MSI 160520C00067500 C 05/20/16 67.5 7.65 8.10
MSI 160520C00070000 C 05/20/16 70.0 5.45 5.85
MSI 160520C00072500 C 05/20/16 72.5 3.60 3.85
MSI 160520C00075000 C 05/20/16 75.0 2.09 2.22
MSI 160520C00077500 C 05/20/16 77.5 1.06 1.15
MSI 160520C00080000 C 05/20/16 80.0 0.50 0.55
MSI 160520C00082500 C 05/20/16 82.5 0.18 0.24
MSI 160520C00085000 C 05/20/16 85.0 0.06 0.10
MSI 160520C00090000 C 05/20/16 90.0 0.00 0.21
MSI 160520C00095000 C 05/20/16 95.0 0.00 0.26
MSI 160520P00050000 P 05/20/16 50.0 0.00 0.22
MSI 160520P00055000 P 05/20/16 55.0 0.02 0.21
MSI 160520P00060000 P 05/20/16 60.0 0.07 0.21
MSI 160520P00065000 P 05/20/16 65.0 0.18 0.24
MSI 160520P00067500 P 05/20/16 67.5 0.32 0.38
MSI 160520P00070000 P 05/20/16 70.0 0.57 0.67
MSI 160520P00072500 P 05/20/16 72.5 1.17 1.24
MSI 160520P00075000 P 05/20/16 75.0 2.11 2.21
MSI 160520P00077500 P 05/20/16 77.5 3.55 3.70
MSI 160520P00080000 P 05/20/16 80.0 5.25 5.70
MSI 160520P00082500 P 05/20/16 82.5 6.95 8.25
MSI 160520P00085000 P 05/20/16 85.0 9.25 10.80
MSI 160520P00090000 P 05/20/16 90.0 13.85 15.50
MSI 160520P00095000 P 05/20/16 95.0 18.55 20.85
MSI 160617C00055000 C 06/17/16 55.0 19.20 21.30
MSI 160617C00060000 C 06/17/16 60.0 14.45 16.70
MSI 160617C00065000 C 06/17/16 65.0 9.90 11.55
MSI 160617C00067500 C 06/17/16 67.5 7.85 8.30
MSI 160617C00070000 C 06/17/16 70.0 5.75 6.20
MSI 160617C00072500 C 06/17/16 72.5 4.00 4.20
MSI 160617C00075000 C 06/17/16 75.0 2.53 2.63
MSI 160617C00077500 C 06/17/16 77.5 1.44 1.53
MSI 160617C00080000 C 06/17/16 80.0 0.75 0.81
MSI 160617C00082500 C 06/17/16 82.5 0.33 0.43
MSI 160617C00085000 C 06/17/16 85.0 0.14 0.21
MSI 160617C00090000 C 06/17/16 90.0 0.00 0.22
MSI 160617C00095000 C 06/17/16 95.0 0.00 0.18
MSI 160617C00100000 C 06/17/16 100.0 0.00 0.15
MSI 160617P00055000 P 06/17/16 55.0 0.12 0.21
MSI 160617P00060000 P 06/17/16 60.0 0.18 0.21
MSI 160617P00065000 P 06/17/16 65.0 0.36 0.44
MSI 160617P00067500 P 06/17/16 67.5 0.61 0.70
MSI 160617P00070000 P 06/17/16 70.0 1.05 1.13
MSI 160617P00072500 P 06/17/16 72.5 1.71 1.83
MSI 160617P00075000 P 06/17/16 75.0 2.75 2.90
MSI 160617P00077500 P 06/17/16 77.5 4.20 4.40
MSI 160617P00080000 P 06/17/16 80.0 5.85 6.25
MSI 160617P00082500 P 06/17/16 82.5 7.95 8.45
MSI 160617P00085000 P 06/17/16 85.0 9.60 11.15
MSI 160617P00090000 P 06/17/16 90.0 13.85 16.25
MSI 160617P00095000 P 06/17/16 95.0 19.10 21.50
MSI 160617P00100000 P 06/17/16 100.0 23.90 26.65
MSI 160715C00035000 C 07/15/16 35.0 38.80 41.50
MSI 160715C00040000 C 07/15/16 40.0 34.25 36.70
MSI 160715C00045000 C 07/15/16 45.0 29.40 31.55
MSI 160715C00050000 C 07/15/16 50.0 23.45 26.70
MSI 160715C00052500 C 07/15/16 52.5 21.70 24.05
MSI 160715C00055000 C 07/15/16 55.0 19.25 21.50
MSI 160715C00057500 C 07/15/16 57.5 16.80 19.05
MSI 160715C00060000 C 07/15/16 60.0 13.55 16.60
MSI 160715C00062500 C 07/15/16 62.5 12.15 13.95
MSI 160715C00065000 C 07/15/16 65.0 10.25 10.70
MSI 160715C00067500 C 07/15/16 67.5 8.00 8.50
MSI 160715C00070000 C 07/15/16 70.0 5.95 6.40
MSI 160715C00072500 C 07/15/16 72.5 4.15 4.55
MSI 160715C00075000 C 07/15/16 75.0 2.73 2.98
MSI 160715C00077500 C 07/15/16 77.5 1.66 1.87
MSI 160715C00080000 C 07/15/16 80.0 0.93 1.13
MSI 160715C00082500 C 07/15/16 82.5 0.51 0.64
MSI 160715C00085000 C 07/15/16 85.0 0.21 0.37
MSI 160715C00090000 C 07/15/16 90.0 0.07 0.25
MSI 160715C00095000 C 07/15/16 95.0 0.00 0.21
MSI 160715C00100000 C 07/15/16 100.0 0.00 0.18
MSI 160715P00035000 P 07/15/16 35.0 0.00 0.13
MSI 160715P00040000 P 07/15/16 40.0 0.01 0.11
MSI 160715P00045000 P 07/15/16 45.0 0.05 0.24
MSI 160715P00050000 P 07/15/16 50.0 0.06 0.25
MSI 160715P00052500 P 07/15/16 52.5 0.10 0.25
MSI 160715P00055000 P 07/15/16 55.0 0.10 0.29
MSI 160715P00057500 P 07/15/16 57.5 0.16 0.35
MSI 160715P00060000 P 07/15/16 60.0 0.22 0.43
MSI 160715P00062500 P 07/15/16 62.5 0.32 0.43
MSI 160715P00065000 P 07/15/16 65.0 0.50 0.66
MSI 160715P00067500 P 07/15/16 67.5 0.76 0.99
MSI 160715P00070000 P 07/15/16 70.0 1.30 1.45
MSI 160715P00072500 P 07/15/16 72.5 1.95 2.21
MSI 160715P00075000 P 07/15/16 75.0 2.98 3.30
MSI 160715P00077500 P 07/15/16 77.5 4.35 4.75
MSI 160715P00080000 P 07/15/16 80.0 6.10 6.50
MSI 160715P00082500 P 07/15/16 82.5 8.15 8.60
MSI 160715P00085000 P 07/15/16 85.0 9.75 11.15
MSI 160715P00090000 P 07/15/16 90.0 14.30 16.35
MSI 160715P00095000 P 07/15/16 95.0 18.75 21.85
MSI 160715P00100000 P 07/15/16 100.0 23.90 27.10
MSI 161021C00040000 C 10/21/16 40.0 32.90 37.15
MSI 161021C00045000 C 10/21/16 45.0 27.95 32.35
MSI 161021C00050000 C 10/21/16 50.0 23.00 27.35
MSI 161021C00055000 C 10/21/16 55.0 18.85 22.35
MSI 161021C00057500 C 10/21/16 57.5 17.30 19.30
MSI 161021C00060000 C 10/21/16 60.0 14.75 16.80
MSI 161021C00062500 C 10/21/16 62.5 13.00 13.55
MSI 161021C00065000 C 10/21/16 65.0 10.85 11.35
MSI 161021C00067500 C 10/21/16 67.5 8.85 9.35
MSI 161021C00070000 C 10/21/16 70.0 7.00 7.50
MSI 161021C00072500 C 10/21/16 72.5 5.45 5.85
MSI 161021C00075000 C 10/21/16 75.0 4.00 4.45
MSI 161021C00077500 C 10/21/16 77.5 3.00 3.30
MSI 161021C00080000 C 10/21/16 80.0 2.11 2.38
MSI 161021C00082500 C 10/21/16 82.5 1.42 1.71
MSI 161021C00085000 C 10/21/16 85.0 0.92 1.20
MSI 161021C00090000 C 10/21/16 90.0 0.29 0.61
MSI 161021C00095000 C 10/21/16 95.0 0.14 0.32
MSI 161021C00100000 C 10/21/16 100.0 0.00 0.25
MSI 161021P00040000 P 10/21/16 40.0 0.11 0.42
MSI 161021P00045000 P 10/21/16 45.0 0.14 0.35
MSI 161021P00050000 P 10/21/16 50.0 0.21 0.49
MSI 161021P00055000 P 10/21/16 55.0 0.46 0.68
MSI 161021P00057500 P 10/21/16 57.5 0.49 0.82
MSI 161021P00060000 P 10/21/16 60.0 0.79 1.02
MSI 161021P00062500 P 10/21/16 62.5 1.05 1.29
MSI 161021P00065000 P 10/21/16 65.0 1.35 1.65
MSI 161021P00067500 P 10/21/16 67.5 1.91 2.16
MSI 161021P00070000 P 10/21/16 70.0 2.53 2.91
MSI 161021P00072500 P 10/21/16 72.5 3.40 3.85
MSI 161021P00075000 P 10/21/16 75.0 4.55 5.00
MSI 161021P00077500 P 10/21/16 77.5 5.90 6.35
MSI 161021P00080000 P 10/21/16 80.0 7.50 8.00
MSI 161021P00082500 P 10/21/16 82.5 9.35 9.85
MSI 161021P00085000 P 10/21/16 85.0 11.35 11.90
MSI 161021P00090000 P 10/21/16 90.0 15.30 16.75
MSI 161021P00095000 P 10/21/16 95.0 18.55 23.20
MSI 161021P00100000 P 10/21/16 100.0 23.55 27.85
MSI 170120C00035000 C 01/20/17 35.0 38.05 42.20
MSI 170120C00040000 C 01/20/17 40.0 33.05 37.35
MSI 170120C00045000 C 01/20/17 45.0 28.25 32.20
MSI 170120C00050000 C 01/20/17 50.0 23.20 27.30
MSI 170120C00052500 C 01/20/17 52.5 21.70 25.25
MSI 170120C00055000 C 01/20/17 55.0 19.75 22.10
MSI 170120C00057500 C 01/20/17 57.5 17.50 19.55
MSI 170120C00060000 C 01/20/17 60.0 15.55 16.15
MSI 170120C00062500 C 01/20/17 62.5 13.40 14.00
MSI 170120C00065000 C 01/20/17 65.0 11.40 11.95
MSI 170120C00067500 C 01/20/17 67.5 9.55 10.05
MSI 170120C00070000 C 01/20/17 70.0 7.85 8.40
MSI 170120C00072500 C 01/20/17 72.5 6.40 6.70
MSI 170120C00075000 C 01/20/17 75.0 5.05 5.35
MSI 170120C00077500 C 01/20/17 77.5 3.90 4.30
MSI 170120C00080000 C 01/20/17 80.0 2.97 3.30
MSI 170120C00082500 C 01/20/17 82.5 2.15 2.51
MSI 170120C00085000 C 01/20/17 85.0 1.52 1.88
MSI 170120C00090000 C 01/20/17 90.0 0.75 1.08
MSI 170120C00095000 C 01/20/17 95.0 0.33 0.61
MSI 170120C00100000 C 01/20/17 100.0 0.06 0.35
MSI 170120P00035000 P 01/20/17 35.0 0.09 0.79
MSI 170120P00040000 P 01/20/17 40.0 0.18 0.83
MSI 170120P00045000 P 01/20/17 45.0 0.25 0.58
MSI 170120P00050000 P 01/20/17 50.0 0.40 1.30
MSI 170120P00052500 P 01/20/17 52.5 0.53 0.95
MSI 170120P00055000 P 01/20/17 55.0 0.71 1.10
MSI 170120P00057500 P 01/20/17 57.5 0.95 1.31
MSI 170120P00060000 P 01/20/17 60.0 1.25 1.65
MSI 170120P00062500 P 01/20/17 62.5 1.64 2.01
MSI 170120P00065000 P 01/20/17 65.0 2.14 2.62
MSI 170120P00067500 P 01/20/17 67.5 2.88 3.25
MSI 170120P00070000 P 01/20/17 70.0 3.75 4.05
MSI 170120P00072500 P 01/20/17 72.5 4.60 5.05
MSI 170120P00075000 P 01/20/17 75.0 5.70 6.25
MSI 170120P00077500 P 01/20/17 77.5 7.05 7.65
MSI 170120P00080000 P 01/20/17 80.0 8.60 9.15
MSI 170120P00082500 P 01/20/17 82.5 10.35 11.00
MSI 170120P00085000 P 01/20/17 85.0 12.20 12.90
MSI 170120P00090000 P 01/20/17 90.0 16.40 17.10
MSI 170120P00095000 P 01/20/17 95.0 20.05 22.10
MSI 170120P00100000 P 01/20/17 100.0 24.60 28.25
MSI 180119C00035000 C 01/19/18 35.0 37.65 42.50
MSI 180119C00040000 C 01/19/18 40.0 32.70 37.50
MSI 180119C00045000 C 01/19/18 45.0 28.00 32.80
MSI 180119C00050000 C 01/19/18 50.0 24.30 27.10
MSI 180119C00052500 C 01/19/18 52.5 22.55 24.65
MSI 180119C00055000 C 01/19/18 55.0 20.65 21.50
MSI 180119C00057500 C 01/19/18 57.5 18.55 19.45
MSI 180119C00060000 C 01/19/18 60.0 16.75 17.55
MSI 180119C00062500 C 01/19/18 62.5 14.90 15.70
MSI 180119C00065000 C 01/19/18 65.0 13.20 14.00
MSI 180119C00067500 C 01/19/18 67.5 11.55 12.40
MSI 180119C00070000 C 01/19/18 70.0 10.05 10.90
MSI 180119C00072500 C 01/19/18 72.5 8.70 9.55
MSI 180119C00075000 C 01/19/18 75.0 7.45 8.20
MSI 180119C00077500 C 01/19/18 77.5 6.30 7.10
MSI 180119C00080000 C 01/19/18 80.0 5.35 6.10
MSI 180119C00082500 C 01/19/18 82.5 4.50 5.25
MSI 180119C00085000 C 01/19/18 85.0 3.70 4.50
MSI 180119C00090000 C 01/19/18 90.0 2.53 3.30
MSI 180119C00095000 C 01/19/18 95.0 1.58 2.38
MSI 180119C00100000 C 01/19/18 100.0 0.94 1.59
MSI 180119C00105000 C 01/19/18 105.0 0.51 1.14
MSI 180119C00110000 C 01/19/18 110.0 0.25 0.84
MSI 180119P00035000 P 01/19/18 35.0 0.35 0.90
MSI 180119P00040000 P 01/19/18 40.0 0.61 1.19
MSI 180119P00045000 P 01/19/18 45.0 1.03 1.57
MSI 180119P00050000 P 01/19/18 50.0 1.50 2.15
MSI 180119P00052500 P 01/19/18 52.5 1.74 2.47
MSI 180119P00055000 P 01/19/18 55.0 2.12 2.93
MSI 180119P00057500 P 01/19/18 57.5 2.67 3.45
MSI 180119P00060000 P 01/19/18 60.0 3.25 4.05
MSI 180119P00062500 P 01/19/18 62.5 3.95 4.75
MSI 180119P00065000 P 01/19/18 65.0 4.75 5.55
MSI 180119P00067500 P 01/19/18 67.5 5.65 6.45
MSI 180119P00070000 P 01/19/18 70.0 6.65 7.45
MSI 180119P00072500 P 01/19/18 72.5 7.80 8.60
MSI 180119P00075000 P 01/19/18 75.0 9.10 9.85
MSI 180119P00077500 P 01/19/18 77.5 10.50 11.25
MSI 180119P00080000 P 01/19/18 80.0 12.00 12.75
MSI 180119P00082500 P 01/19/18 82.5 13.45 14.35
MSI 180119P00085000 P 01/19/18 85.0 15.15 16.05
MSI 180119P00090000 P 01/19/18 90.0 18.90 19.90
MSI 180119P00095000 P 01/19/18 95.0 23.00 23.95
MSI 180119P00100000 P 01/19/18 100.0 27.25 28.20
MSI 180119P00105000 P 01/19/18 105.0 31.55 32.65
MSI 180119P00110000 P 01/19/18 110.0 34.75 38.50

OPRA data is delayed 15 minutes.