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 Mar 22 2017 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 170421C00050000 C 04/21/17 50.0 31.80 34.65
MSI 170421C00055000 C 04/21/17 55.0 26.30 29.70
MSI 170421C00060000 C 04/21/17 60.0 21.35 24.80
MSI 170421C00065000 C 04/21/17 65.0 18.40 19.65
MSI 170421C00067500 C 04/21/17 67.5 15.10 17.60
MSI 170421C00070000 C 04/21/17 70.0 13.35 15.05
MSI 170421C00072500 C 04/21/17 72.5 10.70 12.60
MSI 170421C00075000 C 04/21/17 75.0 8.45 10.05
MSI 170421C00077500 C 04/21/17 77.5 6.25 6.70
MSI 170421C00080000 C 04/21/17 80.0 4.20 4.45
MSI 170421C00082500 C 04/21/17 82.5 2.29 2.62
MSI 170421C00085000 C 04/21/17 85.0 1.18 1.23
MSI 170421C00087500 C 04/21/17 87.5 0.43 0.60
MSI 170421C00090000 C 04/21/17 90.0 0.07 0.22
MSI 170421C00092500 C 04/21/17 92.5 0.03 0.11
MSI 170421C00095000 C 04/21/17 95.0 0.00 0.03
MSI 170421C00100000 C 04/21/17 100.0 0.00 0.23
MSI 170421C00105000 C 04/21/17 105.0 0.00 0.23
MSI 170421C00110000 C 04/21/17 110.0 0.00 0.23
MSI 170421C00115000 C 04/21/17 115.0 0.00 0.22
MSI 170421C00120000 C 04/21/17 120.0 0.00 0.23
MSI 170421C00125000 C 04/21/17 125.0 0.00 0.22
MSI 170421P00050000 P 04/21/17 50.0 0.00 0.23
MSI 170421P00055000 P 04/21/17 55.0 0.00 0.26
MSI 170421P00060000 P 04/21/17 60.0 0.01 0.05
MSI 170421P00065000 P 04/21/17 65.0 0.01 0.13
MSI 170421P00067500 P 04/21/17 67.5 0.00 0.11
MSI 170421P00070000 P 04/21/17 70.0 0.02 0.12
MSI 170421P00072500 P 04/21/17 72.5 0.06 0.15
MSI 170421P00075000 P 04/21/17 75.0 0.13 0.23
MSI 170421P00077500 P 04/21/17 77.5 0.30 0.39
MSI 170421P00080000 P 04/21/17 80.0 0.55 0.66
MSI 170421P00082500 P 04/21/17 82.5 1.13 1.58
MSI 170421P00085000 P 04/21/17 85.0 2.36 2.71
MSI 170421P00087500 P 04/21/17 87.5 4.15 4.45
MSI 170421P00090000 P 04/21/17 90.0 5.65 6.85
MSI 170421P00092500 P 04/21/17 92.5 7.50 9.30
MSI 170421P00095000 P 04/21/17 95.0 10.10 11.70
MSI 170421P00100000 P 04/21/17 100.0 15.05 16.75
MSI 170421P00105000 P 04/21/17 105.0 20.15 22.60
MSI 170421P00110000 P 04/21/17 110.0 25.20 27.45
MSI 170421P00115000 P 04/21/17 115.0 30.15 32.60
MSI 170421P00120000 P 04/21/17 120.0 35.15 37.60
MSI 170421P00125000 P 04/21/17 125.0 39.90 41.80
MSI 170519C00070000 C 05/19/17 70.0 13.65 15.35
MSI 170519C00075000 C 05/19/17 75.0 9.40 9.80
MSI 170519C00077500 C 05/19/17 77.5 7.30 7.65
MSI 170519C00080000 C 05/19/17 80.0 5.30 5.75
MSI 170519C00082500 C 05/19/17 82.5 3.70 4.00
MSI 170519C00085000 C 05/19/17 85.0 2.44 2.75
MSI 170519C00087500 C 05/19/17 87.5 1.49 1.67
MSI 170519C00090000 C 05/19/17 90.0 0.84 1.12
MSI 170519C00092500 C 05/19/17 92.5 0.50 0.66
MSI 170519C00095000 C 05/19/17 95.0 0.17 0.41
MSI 170519C00100000 C 05/19/17 100.0 0.05 0.13
MSI 170519C00105000 C 05/19/17 105.0 0.00 0.09
MSI 170519C00110000 C 05/19/17 110.0 0.00 0.16
MSI 170519P00070000 P 05/19/17 70.0 0.27 0.48
MSI 170519P00075000 P 05/19/17 75.0 0.66 0.85
MSI 170519P00077500 P 05/19/17 77.5 1.09 1.29
MSI 170519P00080000 P 05/19/17 80.0 1.66 1.85
MSI 170519P00082500 P 05/19/17 82.5 2.51 2.80
MSI 170519P00085000 P 05/19/17 85.0 3.65 4.00
MSI 170519P00087500 P 05/19/17 87.5 5.15 5.55
MSI 170519P00090000 P 05/19/17 90.0 6.95 7.45
MSI 170519P00092500 P 05/19/17 92.5 9.05 9.60
MSI 170519P00095000 P 05/19/17 95.0 10.35 12.00
MSI 170519P00100000 P 05/19/17 100.0 16.05 16.75
MSI 170519P00105000 P 05/19/17 105.0 21.05 21.70
MSI 170519P00110000 P 05/19/17 110.0 26.05 26.70
MSI 170721C00055000 C 07/21/17 55.0 28.40 29.25
MSI 170721C00060000 C 07/21/17 60.0 23.45 24.35
MSI 170721C00065000 C 07/21/17 65.0 18.70 20.25
MSI 170721C00070000 C 07/21/17 70.0 14.25 14.65
MSI 170721C00072500 C 07/21/17 72.5 12.00 12.40
MSI 170721C00075000 C 07/21/17 75.0 9.90 10.25
MSI 170721C00077500 C 07/21/17 77.5 7.95 8.35
MSI 170721C00080000 C 07/21/17 80.0 6.15 6.50
MSI 170721C00082500 C 07/21/17 82.5 4.60 4.80
MSI 170721C00085000 C 07/21/17 85.0 3.30 3.50
MSI 170721C00087500 C 07/21/17 87.5 2.23 2.61
MSI 170721C00090000 C 07/21/17 90.0 1.50 1.67
MSI 170721C00092500 C 07/21/17 92.5 0.99 1.12
MSI 170721C00095000 C 07/21/17 95.0 0.63 0.81
MSI 170721C00100000 C 07/21/17 100.0 0.24 0.34
MSI 170721C00105000 C 07/21/17 105.0 0.07 0.18
MSI 170721C00110000 C 07/21/17 110.0 0.01 0.16
MSI 170721C00115000 C 07/21/17 115.0 0.00 0.11
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 0.12 0.23
MSI 170721P00060000 P 07/21/17 60.0 0.22 0.37
MSI 170721P00065000 P 07/21/17 65.0 0.38 0.58
MSI 170721P00070000 P 07/21/17 70.0 0.69 0.95
MSI 170721P00072500 P 07/21/17 72.5 0.99 1.25
MSI 170721P00075000 P 07/21/17 75.0 1.38 1.51
MSI 170721P00077500 P 07/21/17 77.5 1.92 2.10
MSI 170721P00080000 P 07/21/17 80.0 2.65 2.81
MSI 170721P00082500 P 07/21/17 82.5 3.55 3.80
MSI 170721P00085000 P 07/21/17 85.0 4.75 5.20
MSI 170721P00087500 P 07/21/17 87.5 6.30 6.55
MSI 170721P00090000 P 07/21/17 90.0 7.95 8.30
MSI 170721P00092500 P 07/21/17 92.5 9.90 10.35
MSI 170721P00095000 P 07/21/17 95.0 12.10 12.45
MSI 170721P00100000 P 07/21/17 100.0 15.40 17.35
MSI 170721P00105000 P 07/21/17 105.0 20.20 22.70
MSI 170721P00110000 P 07/21/17 110.0 26.20 27.05
MSI 170721P00115000 P 07/21/17 115.0 31.15 32.00
MSI 170721P00120000 P 07/21/17 120.0 36.10 37.00
MSI 170721P00125000 P 07/21/17 125.0 41.15 41.95
MSI 171020C00060000 C 10/20/17 60.0 23.60 24.70
MSI 171020C00065000 C 10/20/17 65.0 18.90 20.10
MSI 171020C00070000 C 10/20/17 70.0 14.90 15.35
MSI 171020C00072500 C 10/20/17 72.5 12.80 13.30
MSI 171020C00075000 C 10/20/17 75.0 10.95 11.35
MSI 171020C00077500 C 10/20/17 77.5 9.20 9.55
MSI 171020C00080000 C 10/20/17 80.0 7.55 7.95
MSI 171020C00082500 C 10/20/17 82.5 6.10 6.45
MSI 171020C00085000 C 10/20/17 85.0 4.85 5.20
MSI 171020C00087500 C 10/20/17 87.5 3.80 4.10
MSI 171020C00090000 C 10/20/17 90.0 2.87 3.20
MSI 171020C00095000 C 10/20/17 95.0 1.51 1.80
MSI 171020C00100000 C 10/20/17 100.0 0.80 1.10
MSI 171020C00105000 C 10/20/17 105.0 0.40 0.61
MSI 171020C00110000 C 10/20/17 110.0 0.13 0.36
MSI 171020C00115000 C 10/20/17 115.0 0.02 0.22
MSI 171020C00120000 C 10/20/17 120.0 0.00 0.15
MSI 171020C00125000 C 10/20/17 125.0 0.00 0.22
MSI 171020P00060000 P 10/20/17 60.0 0.55 0.74
MSI 171020P00065000 P 10/20/17 65.0 0.95 1.13
MSI 171020P00070000 P 10/20/17 70.0 1.49 1.86
MSI 171020P00072500 P 10/20/17 72.5 2.08 2.28
MSI 171020P00075000 P 10/20/17 75.0 2.52 2.89
MSI 171020P00077500 P 10/20/17 77.5 3.30 3.65
MSI 171020P00080000 P 10/20/17 80.0 4.15 4.50
MSI 171020P00082500 P 10/20/17 82.5 5.25 5.50
MSI 171020P00085000 P 10/20/17 85.0 6.45 6.75
MSI 171020P00087500 P 10/20/17 87.5 7.85 8.20
MSI 171020P00090000 P 10/20/17 90.0 9.40 9.80
MSI 171020P00095000 P 10/20/17 95.0 13.10 13.50
MSI 171020P00100000 P 10/20/17 100.0 17.25 17.75
MSI 171020P00105000 P 10/20/17 105.0 21.60 22.80
MSI 171020P00110000 P 10/20/17 110.0 26.35 27.50
MSI 171020P00115000 P 10/20/17 115.0 31.20 32.35
MSI 171020P00120000 P 10/20/17 120.0 34.85 37.65
MSI 171020P00125000 P 10/20/17 125.0 41.05 42.20
MSI 180119C00035000 C 01/19/18 35.0 48.05 49.40
MSI 180119C00040000 C 01/19/18 40.0 43.10 44.45
MSI 180119C00045000 C 01/19/18 45.0 38.15 39.50
MSI 180119C00050000 C 01/19/18 50.0 33.25 34.65
MSI 180119C00052500 C 01/19/18 52.5 30.85 32.20
MSI 180119C00055000 C 01/19/18 55.0 28.45 29.80
MSI 180119C00057500 C 01/19/18 57.5 26.10 27.45
MSI 180119C00060000 C 01/19/18 60.0 23.80 25.15
MSI 180119C00062500 C 01/19/18 62.5 21.95 22.50
MSI 180119C00065000 C 01/19/18 65.0 19.80 20.35
MSI 180119C00067500 C 01/19/18 67.5 17.70 18.25
MSI 180119C00070000 C 01/19/18 70.0 15.70 16.25
MSI 180119C00072500 C 01/19/18 72.5 13.75 14.30
MSI 180119C00075000 C 01/19/18 75.0 11.90 12.50
MSI 180119C00077500 C 01/19/18 77.5 10.35 10.85
MSI 180119C00080000 C 01/19/18 80.0 8.80 9.30
MSI 180119C00082500 C 01/19/18 82.5 7.05 7.90
MSI 180119C00085000 C 01/19/18 85.0 6.20 6.65
MSI 180119C00087500 C 01/19/18 87.5 5.10 5.55
MSI 180119C00090000 C 01/19/18 90.0 4.10 4.55
MSI 180119C00092500 C 01/19/18 92.5 3.35 3.70
MSI 180119C00095000 C 01/19/18 95.0 2.58 3.10
MSI 180119C00100000 C 01/19/18 100.0 1.63 2.00
MSI 180119C00105000 C 01/19/18 105.0 0.96 1.25
MSI 180119C00110000 C 01/19/18 110.0 0.47 0.81
MSI 180119C00115000 C 01/19/18 115.0 0.28 0.54
MSI 180119C00120000 C 01/19/18 120.0 0.14 0.38
MSI 180119C00125000 C 01/19/18 125.0 0.02 0.27
MSI 180119P00035000 P 01/19/18 35.0 0.10 0.28
MSI 180119P00040000 P 01/19/18 40.0 0.13 0.37
MSI 180119P00045000 P 01/19/18 45.0 0.23 0.52
MSI 180119P00050000 P 01/19/18 50.0 0.37 0.70
MSI 180119P00052500 P 01/19/18 52.5 0.45 0.82
MSI 180119P00055000 P 01/19/18 55.0 0.58 0.96
MSI 180119P00057500 P 01/19/18 57.5 0.78 1.08
MSI 180119P00060000 P 01/19/18 60.0 0.95 1.31
MSI 180119P00062500 P 01/19/18 62.5 1.22 1.62
MSI 180119P00065000 P 01/19/18 65.0 1.54 1.97
MSI 180119P00067500 P 01/19/18 67.5 2.00 2.30
MSI 180119P00070000 P 01/19/18 70.0 2.40 2.90
MSI 180119P00072500 P 01/19/18 72.5 2.99 3.45
MSI 180119P00075000 P 01/19/18 75.0 3.75 4.15
MSI 180119P00077500 P 01/19/18 77.5 4.55 5.05
MSI 180119P00080000 P 01/19/18 80.0 5.55 5.90
MSI 180119P00082500 P 01/19/18 82.5 6.55 7.00
MSI 180119P00085000 P 01/19/18 85.0 7.75 8.30
MSI 180119P00087500 P 01/19/18 87.5 9.25 9.80
MSI 180119P00090000 P 01/19/18 90.0 10.45 11.25
MSI 180119P00092500 P 01/19/18 92.5 12.45 12.90
MSI 180119P00095000 P 01/19/18 95.0 13.90 14.75
MSI 180119P00100000 P 01/19/18 100.0 17.40 18.70
MSI 180119P00105000 P 01/19/18 105.0 22.40 23.00
MSI 180119P00110000 P 01/19/18 110.0 26.70 28.10
MSI 180119P00115000 P 01/19/18 115.0 31.40 32.80
MSI 180119P00120000 P 01/19/18 120.0 36.20 37.60
MSI 180119P00125000 P 01/19/18 125.0 41.05 42.45

OPRA data is delayed 15 minutes.