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 (2016-12-16)Premium Content

Motorola Solutions Inc (MSI)
As of Feb 24 2017 2:40PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 170317C00060000 C 03/17/17 60.0 18.50 20.30
MSI 170317C00065000 C 03/17/17 65.0 13.65 15.10
MSI 170317C00070000 C 03/17/17 70.0 8.60 10.25
MSI 170317C00072500 C 03/17/17 72.5 6.85 7.60
MSI 170317C00075000 C 03/17/17 75.0 4.80 5.20
MSI 170317C00077500 C 03/17/17 77.5 2.84 2.98
MSI 170317C00080000 C 03/17/17 80.0 1.24 1.34
MSI 170317C00082500 C 03/17/17 82.5 0.40 0.47
MSI 170317C00085000 C 03/17/17 85.0 0.10 0.15
MSI 170317C00087500 C 03/17/17 87.5 0.03 0.06
MSI 170317C00090000 C 03/17/17 90.0 0.00 0.03
MSI 170317C00095000 C 03/17/17 95.0 0.00 0.22
MSI 170317C00100000 C 03/17/17 100.0 0.00 0.22
MSI 170317C00105000 C 03/17/17 105.0 0.00 0.22
MSI 170317C00110000 C 03/17/17 110.0 0.00 0.22
MSI 170317P00060000 P 03/17/17 60.0 0.03 0.04
MSI 170317P00065000 P 03/17/17 65.0 0.05 0.08
MSI 170317P00070000 P 03/17/17 70.0 0.10 0.13
MSI 170317P00072500 P 03/17/17 72.5 0.15 0.20
MSI 170317P00075000 P 03/17/17 75.0 0.31 0.37
MSI 170317P00077500 P 03/17/17 77.5 0.72 0.79
MSI 170317P00080000 P 03/17/17 80.0 1.71 1.83
MSI 170317P00082500 P 03/17/17 82.5 3.35 3.65
MSI 170317P00085000 P 03/17/17 85.0 5.40 7.05
MSI 170317P00087500 P 03/17/17 87.5 7.70 9.45
MSI 170317P00090000 P 03/17/17 90.0 10.40 11.95
MSI 170317P00095000 P 03/17/17 95.0 14.45 17.10
MSI 170317P00100000 P 03/17/17 100.0 19.50 22.30
MSI 170317P00105000 P 03/17/17 105.0 24.55 27.30
MSI 170317P00110000 P 03/17/17 110.0 29.60 32.05
MSI 170421C00050000 C 04/21/17 50.0 28.50 31.00
MSI 170421C00055000 C 04/21/17 55.0 23.50 26.00
MSI 170421C00060000 C 04/21/17 60.0 18.50 21.15
MSI 170421C00065000 C 04/21/17 65.0 13.65 16.25
MSI 170421C00067500 C 04/21/17 67.5 11.15 13.45
MSI 170421C00070000 C 04/21/17 70.0 8.80 10.40
MSI 170421C00072500 C 04/21/17 72.5 7.40 7.95
MSI 170421C00075000 C 04/21/17 75.0 5.30 5.70
MSI 170421C00077500 C 04/21/17 77.5 3.70 3.80
MSI 170421C00080000 C 04/21/17 80.0 2.24 2.35
MSI 170421C00082500 C 04/21/17 82.5 1.22 1.32
MSI 170421C00085000 C 04/21/17 85.0 0.61 0.67
MSI 170421C00087500 C 04/21/17 87.5 0.28 0.33
MSI 170421C00090000 C 04/21/17 90.0 0.12 0.16
MSI 170421C00092500 C 04/21/17 92.5 0.05 0.11
MSI 170421C00095000 C 04/21/17 95.0 0.02 0.05
MSI 170421C00100000 C 04/21/17 100.0 0.00 0.06
MSI 170421P00050000 P 04/21/17 50.0 0.05 0.06
MSI 170421P00055000 P 04/21/17 55.0 0.07 0.11
MSI 170421P00060000 P 04/21/17 60.0 0.11 0.15
MSI 170421P00065000 P 04/21/17 65.0 0.18 0.24
MSI 170421P00067500 P 04/21/17 67.5 0.26 0.32
MSI 170421P00070000 P 04/21/17 70.0 0.39 0.45
MSI 170421P00072500 P 04/21/17 72.5 0.62 0.70
MSI 170421P00075000 P 04/21/17 75.0 1.02 1.11
MSI 170421P00077500 P 04/21/17 77.5 1.68 1.78
MSI 170421P00080000 P 04/21/17 80.0 2.75 2.84
MSI 170421P00082500 P 04/21/17 82.5 4.15 4.35
MSI 170421P00085000 P 04/21/17 85.0 5.95 6.25
MSI 170421P00087500 P 04/21/17 87.5 7.95 9.70
MSI 170421P00090000 P 04/21/17 90.0 10.45 12.05
MSI 170421P00092500 P 04/21/17 92.5 12.55 15.00
MSI 170421P00095000 P 04/21/17 95.0 15.25 17.90
MSI 170421P00100000 P 04/21/17 100.0 19.60 21.95
MSI 170721C00055000 C 07/21/17 55.0 24.00 25.20
MSI 170721C00060000 C 07/21/17 60.0 18.65 20.20
MSI 170721C00065000 C 07/21/17 65.0 15.15 15.45
MSI 170721C00070000 C 07/21/17 70.0 10.75 11.05
MSI 170721C00072500 C 07/21/17 72.5 8.80 9.10
MSI 170721C00075000 C 07/21/17 75.0 7.00 7.30
MSI 170721C00077500 C 07/21/17 77.5 5.55 5.65
MSI 170721C00080000 C 07/21/17 80.0 4.20 4.30
MSI 170721C00082500 C 07/21/17 82.5 3.10 3.15
MSI 170721C00085000 C 07/21/17 85.0 2.21 2.26
MSI 170721C00087500 C 07/21/17 87.5 1.54 1.59
MSI 170721C00090000 C 07/21/17 90.0 1.05 1.11
MSI 170721C00092500 C 07/21/17 92.5 0.69 0.76
MSI 170721C00095000 C 07/21/17 95.0 0.47 0.52
MSI 170721C00100000 C 07/21/17 100.0 0.22 0.26
MSI 170721C00105000 C 07/21/17 105.0 0.11 0.15
MSI 170721C00110000 C 07/21/17 110.0 0.06 0.08
MSI 170721C00115000 C 07/21/17 115.0 0.03 0.05
MSI 170721P00055000 P 07/21/17 55.0 0.30 0.33
MSI 170721P00060000 P 07/21/17 60.0 0.51 0.55
MSI 170721P00065000 P 07/21/17 65.0 0.88 0.95
MSI 170721P00070000 P 07/21/17 70.0 1.55 1.64
MSI 170721P00072500 P 07/21/17 72.5 2.09 2.18
MSI 170721P00075000 P 07/21/17 75.0 2.79 2.89
MSI 170721P00077500 P 07/21/17 77.5 3.75 3.85
MSI 170721P00080000 P 07/21/17 80.0 4.90 5.00
MSI 170721P00082500 P 07/21/17 82.5 6.25 6.60
MSI 170721P00085000 P 07/21/17 85.0 7.85 8.20
MSI 170721P00087500 P 07/21/17 87.5 9.65 10.05
MSI 170721P00090000 P 07/21/17 90.0 11.70 12.10
MSI 170721P00092500 P 07/21/17 92.5 13.85 14.25
MSI 170721P00095000 P 07/21/17 95.0 16.10 17.25
MSI 170721P00100000 P 07/21/17 100.0 20.80 22.05
MSI 170721P00105000 P 07/21/17 105.0 25.70 26.85
MSI 170721P00110000 P 07/21/17 110.0 30.10 32.00
MSI 170721P00115000 P 07/21/17 115.0 35.55 37.00
MSI 171020C00060000 C 10/20/17 60.0 19.15 20.50
MSI 171020C00065000 C 10/20/17 65.0 15.70 16.15
MSI 171020C00070000 C 10/20/17 70.0 11.70 12.10
MSI 171020C00072500 C 10/20/17 72.5 9.90 10.35
MSI 171020C00075000 C 10/20/17 75.0 8.25 8.60
MSI 171020C00077500 C 10/20/17 77.5 6.75 7.15
MSI 171020C00080000 C 10/20/17 80.0 5.45 5.85
MSI 171020C00082500 C 10/20/17 82.5 4.35 4.65
MSI 171020C00085000 C 10/20/17 85.0 3.35 3.65
MSI 171020C00087500 C 10/20/17 87.5 2.56 2.85
MSI 171020C00090000 C 10/20/17 90.0 1.90 2.19
MSI 171020C00095000 C 10/20/17 95.0 1.05 1.31
MSI 171020C00100000 C 10/20/17 100.0 0.54 0.78
MSI 171020C00105000 C 10/20/17 105.0 0.28 0.50
MSI 171020P00060000 P 10/20/17 60.0 1.06 1.17
MSI 171020P00065000 P 10/20/17 65.0 1.68 1.89
MSI 171020P00070000 P 10/20/17 70.0 2.74 2.95
MSI 171020P00072500 P 10/20/17 72.5 3.40 3.70
MSI 171020P00075000 P 10/20/17 75.0 4.30 4.50
MSI 171020P00077500 P 10/20/17 77.5 5.20 5.60
MSI 171020P00080000 P 10/20/17 80.0 6.40 6.70
MSI 171020P00082500 P 10/20/17 82.5 7.80 8.15
MSI 171020P00085000 P 10/20/17 85.0 9.30 9.75
MSI 171020P00087500 P 10/20/17 87.5 11.00 11.35
MSI 171020P00090000 P 10/20/17 90.0 12.85 13.35
MSI 171020P00095000 P 10/20/17 95.0 16.85 17.25
MSI 171020P00100000 P 10/20/17 100.0 21.30 21.85
MSI 171020P00105000 P 10/20/17 105.0 26.00 27.85
MSI 180119C00035000 C 01/19/18 35.0 42.50 46.35
MSI 180119C00040000 C 01/19/18 40.0 37.50 41.50
MSI 180119C00045000 C 01/19/18 45.0 32.50 36.50
MSI 180119C00050000 C 01/19/18 50.0 27.80 32.00
MSI 180119C00052500 C 01/19/18 52.5 25.85 30.00
MSI 180119C00055000 C 01/19/18 55.0 23.55 27.15
MSI 180119C00057500 C 01/19/18 57.5 22.05 23.45
MSI 180119C00060000 C 01/19/18 60.0 20.35 21.10
MSI 180119C00062500 C 01/19/18 62.5 18.25 18.90
MSI 180119C00065000 C 01/19/18 65.0 16.25 16.85
MSI 180119C00067500 C 01/19/18 67.5 14.30 14.85
MSI 180119C00070000 C 01/19/18 70.0 12.50 13.15
MSI 180119C00072500 C 01/19/18 72.5 11.00 11.45
MSI 180119C00075000 C 01/19/18 75.0 9.30 9.75
MSI 180119C00077500 C 01/19/18 77.5 8.00 8.50
MSI 180119C00080000 C 01/19/18 80.0 6.75 7.10
MSI 180119C00082500 C 01/19/18 82.5 5.55 6.00
MSI 180119C00085000 C 01/19/18 85.0 4.50 5.00
MSI 180119C00087500 C 01/19/18 87.5 3.70 4.05
MSI 180119C00090000 C 01/19/18 90.0 2.93 3.35
MSI 180119C00092500 C 01/19/18 92.5 2.37 2.73
MSI 180119C00095000 C 01/19/18 95.0 1.87 2.18
MSI 180119C00100000 C 01/19/18 100.0 1.15 1.49
MSI 180119C00105000 C 01/19/18 105.0 0.67 1.03
MSI 180119C00110000 C 01/19/18 110.0 0.39 0.72
MSI 180119C00115000 C 01/19/18 115.0 0.20 0.51
MSI 180119P00035000 P 01/19/18 35.0 0.20 0.40
MSI 180119P00040000 P 01/19/18 40.0 0.23 0.56
MSI 180119P00045000 P 01/19/18 45.0 0.37 0.75
MSI 180119P00050000 P 01/19/18 50.0 0.63 1.02
MSI 180119P00052500 P 01/19/18 52.5 0.85 1.14
MSI 180119P00055000 P 01/19/18 55.0 1.02 1.38
MSI 180119P00057500 P 01/19/18 57.5 1.30 1.66
MSI 180119P00060000 P 01/19/18 60.0 1.62 2.00
MSI 180119P00062500 P 01/19/18 62.5 2.01 2.31
MSI 180119P00065000 P 01/19/18 65.0 2.56 2.91
MSI 180119P00067500 P 01/19/18 67.5 3.00 3.45
MSI 180119P00070000 P 01/19/18 70.0 3.85 4.15
MSI 180119P00072500 P 01/19/18 72.5 4.65 4.95
MSI 180119P00075000 P 01/19/18 75.0 5.45 5.95
MSI 180119P00077500 P 01/19/18 77.5 6.60 6.95
MSI 180119P00080000 P 01/19/18 80.0 7.75 8.10
MSI 180119P00082500 P 01/19/18 82.5 9.10 9.50
MSI 180119P00085000 P 01/19/18 85.0 10.65 10.95
MSI 180119P00087500 P 01/19/18 87.5 12.25 12.70
MSI 180119P00090000 P 01/19/18 90.0 14.00 14.55
MSI 180119P00092500 P 01/19/18 92.5 15.85 16.30
MSI 180119P00095000 P 01/19/18 95.0 17.85 18.45
MSI 180119P00100000 P 01/19/18 100.0 22.00 22.65
MSI 180119P00105000 P 01/19/18 105.0 26.50 27.15
MSI 180119P00110000 P 01/19/18 110.0 31.10 33.80
MSI 180119P00115000 P 01/19/18 115.0 35.00 38.60

OPRA data is delayed 15 minutes.