Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Motorola Solutions Inc (MSI)
As of May 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 180615C00085000 C Jun 15, 2018 85.0 22.20 26.50
MSI 180615C00090000 C Jun 15, 2018 90.0 17.60 20.55
MSI 180615C00095000 C Jun 15, 2018 95.0 12.65 16.15
MSI 180615C00100000 C Jun 15, 2018 100.0 9.20 9.70
MSI 180615C00105000 C Jun 15, 2018 105.0 4.90 5.05
MSI 180615C00110000 C Jun 15, 2018 110.0 1.53 1.60
MSI 180615C00115000 C Jun 15, 2018 115.0 0.20 0.29
MSI 180615C00120000 C Jun 15, 2018 120.0 0.01 0.12
MSI 180615C00125000 C Jun 15, 2018 125.0 0.00 0.09
MSI 180615C00130000 C Jun 15, 2018 130.0 0.00 0.05
MSI 180615C00135000 C Jun 15, 2018 135.0 0.00 0.05
MSI 180615C00140000 C Jun 15, 2018 140.0 0.00 0.05
MSI 180615C00145000 C Jun 15, 2018 145.0 0.00 0.05
MSI 180615C00150000 C Jun 15, 2018 150.0 0.00 0.05
MSI 180615C00155000 C Jun 15, 2018 155.0 0.00 0.05
MSI 180615P00085000 P Jun 15, 2018 85.0 0.00 0.13
MSI 180615P00090000 P Jun 15, 2018 90.0 0.01 0.08
MSI 180615P00095000 P Jun 15, 2018 95.0 0.05 0.12
MSI 180615P00100000 P Jun 15, 2018 100.0 0.16 0.22
MSI 180615P00105000 P Jun 15, 2018 105.0 0.64 0.71
MSI 180615P00110000 P Jun 15, 2018 110.0 2.40 2.47
MSI 180615P00115000 P Jun 15, 2018 115.0 5.65 7.35
MSI 180615P00120000 P Jun 15, 2018 120.0 9.30 13.05
MSI 180615P00125000 P Jun 15, 2018 125.0 14.40 17.85
MSI 180615P00130000 P Jun 15, 2018 130.0 18.75 23.15
MSI 180615P00135000 P Jun 15, 2018 135.0 23.85 28.50
MSI 180615P00140000 P Jun 15, 2018 140.0 29.50 33.05
MSI 180615P00145000 P Jun 15, 2018 145.0 34.40 37.80
MSI 180615P00150000 P Jun 15, 2018 150.0 38.80 42.80
MSI 180615P00155000 P Jun 15, 2018 155.0 43.75 48.25
MSI 180720C00070000 C Jul 20, 2018 70.0 36.90 40.90
MSI 180720C00075000 C Jul 20, 2018 75.0 32.00 36.45
MSI 180720C00080000 C Jul 20, 2018 80.0 27.00 31.45
MSI 180720C00082500 C Jul 20, 2018 82.5 24.50 28.55
MSI 180720C00085000 C Jul 20, 2018 85.0 21.90 26.00
MSI 180720C00087500 C Jul 20, 2018 87.5 19.50 23.50
MSI 180720C00090000 C Jul 20, 2018 90.0 17.10 21.10
MSI 180720C00092500 C Jul 20, 2018 92.5 14.60 18.65
MSI 180720C00095000 C Jul 20, 2018 95.0 13.65 16.10
MSI 180720C00097500 C Jul 20, 2018 97.5 11.20 13.15
MSI 180720C00100000 C Jul 20, 2018 100.0 9.80 10.00
MSI 180720C00105000 C Jul 20, 2018 105.0 5.60 5.80
MSI 180720C00110000 C Jul 20, 2018 110.0 2.50 2.63
MSI 180720C00115000 C Jul 20, 2018 115.0 0.82 0.93
MSI 180720C00120000 C Jul 20, 2018 120.0 0.19 0.27
MSI 180720C00125000 C Jul 20, 2018 125.0 0.02 0.08
MSI 180720P00070000 P Jul 20, 2018 70.0 0.00 0.13
MSI 180720P00075000 P Jul 20, 2018 75.0 0.00 0.19
MSI 180720P00080000 P Jul 20, 2018 80.0 0.04 0.13
MSI 180720P00082500 P Jul 20, 2018 82.5 0.06 0.13
MSI 180720P00085000 P Jul 20, 2018 85.0 0.09 0.16
MSI 180720P00087500 P Jul 20, 2018 87.5 0.12 0.19
MSI 180720P00090000 P Jul 20, 2018 90.0 0.16 0.22
MSI 180720P00092500 P Jul 20, 2018 92.5 0.22 0.28
MSI 180720P00095000 P Jul 20, 2018 95.0 0.29 0.36
MSI 180720P00097500 P Jul 20, 2018 97.5 0.41 0.47
MSI 180720P00100000 P Jul 20, 2018 100.0 0.60 0.62
MSI 180720P00105000 P Jul 20, 2018 105.0 1.46 1.54
MSI 180720P00110000 P Jul 20, 2018 110.0 3.30 3.45
MSI 180720P00115000 P Jul 20, 2018 115.0 6.50 7.40
MSI 180720P00120000 P Jul 20, 2018 120.0 11.05 12.60
MSI 180720P00125000 P Jul 20, 2018 125.0 13.85 17.85
MSI 181019C00070000 C Oct 19, 2018 70.0 37.10 41.10
MSI 181019C00075000 C Oct 19, 2018 75.0 32.30 36.25
MSI 181019C00080000 C Oct 19, 2018 80.0 27.30 31.35
MSI 181019C00085000 C Oct 19, 2018 85.0 23.00 26.60
MSI 181019C00090000 C Oct 19, 2018 90.0 18.25 21.90
MSI 181019C00095000 C Oct 19, 2018 95.0 15.10 16.05
MSI 181019C00097500 C Oct 19, 2018 97.5 12.65 14.30
MSI 181019C00100000 C Oct 19, 2018 100.0 11.20 12.20
MSI 181019C00105000 C Oct 19, 2018 105.0 7.95 8.25
MSI 181019C00110000 C Oct 19, 2018 110.0 5.15 5.30
MSI 181019C00115000 C Oct 19, 2018 115.0 3.00 3.10
MSI 181019C00120000 C Oct 19, 2018 120.0 1.59 1.79
MSI 181019C00125000 C Oct 19, 2018 125.0 0.80 1.02
MSI 181019C00130000 C Oct 19, 2018 130.0 0.34 0.44
MSI 181019C00135000 C Oct 19, 2018 135.0 0.11 0.25
MSI 181019C00140000 C Oct 19, 2018 140.0 0.02 0.17
MSI 181019C00145000 C Oct 19, 2018 145.0 0.00 0.28
MSI 181019C00150000 C Oct 19, 2018 150.0 0.00 0.22
MSI 181019P00070000 P Oct 19, 2018 70.0 0.05 0.30
MSI 181019P00075000 P Oct 19, 2018 75.0 0.14 0.41
MSI 181019P00080000 P Oct 19, 2018 80.0 0.29 0.56
MSI 181019P00085000 P Oct 19, 2018 85.0 0.52 0.73
MSI 181019P00090000 P Oct 19, 2018 90.0 0.86 0.99
MSI 181019P00095000 P Oct 19, 2018 95.0 1.38 1.49
MSI 181019P00097500 P Oct 19, 2018 97.5 1.77 1.89
MSI 181019P00100000 P Oct 19, 2018 100.0 2.31 2.42
MSI 181019P00105000 P Oct 19, 2018 105.0 3.70 3.90
MSI 181019P00110000 P Oct 19, 2018 110.0 5.80 6.05
MSI 181019P00115000 P Oct 19, 2018 115.0 8.65 8.95
MSI 181019P00120000 P Oct 19, 2018 120.0 12.20 12.80
MSI 181019P00125000 P Oct 19, 2018 125.0 16.10 17.10
MSI 181019P00130000 P Oct 19, 2018 130.0 19.10 23.15
MSI 181019P00135000 P Oct 19, 2018 135.0 24.15 28.00
MSI 181019P00140000 P Oct 19, 2018 140.0 29.15 33.40
MSI 181019P00145000 P Oct 19, 2018 145.0 33.80 37.95
MSI 181019P00150000 P Oct 19, 2018 150.0 38.75 43.50
MSI 181221C00050000 C Dec 21, 2018 50.0 56.90 61.10
MSI 181221C00055000 C Dec 21, 2018 55.0 51.95 56.05
MSI 181221C00060000 C Dec 21, 2018 60.0 47.10 51.40
MSI 181221C00065000 C Dec 21, 2018 65.0 42.10 46.30
MSI 181221C00070000 C Dec 21, 2018 70.0 37.85 41.45
MSI 181221C00075000 C Dec 21, 2018 75.0 32.50 36.65
MSI 181221C00077500 C Dec 21, 2018 77.5 30.30 34.35
MSI 181221C00080000 C Dec 21, 2018 80.0 27.70 32.40
MSI 181221C00082500 C Dec 21, 2018 82.5 25.50 29.60
MSI 181221C00085000 C Dec 21, 2018 85.0 23.55 27.25
MSI 181221C00087500 C Dec 21, 2018 87.5 22.60 23.65
MSI 181221C00090000 C Dec 21, 2018 90.0 20.45 21.50
MSI 181221C00092500 C Dec 21, 2018 92.5 17.75 19.50
MSI 181221C00095000 C Dec 21, 2018 95.0 15.55 17.50
MSI 181221C00097500 C Dec 21, 2018 97.5 14.30 15.15
MSI 181221C00100000 C Dec 21, 2018 100.0 12.80 13.60
MSI 181221C00105000 C Dec 21, 2018 105.0 9.45 9.95
MSI 181221C00110000 C Dec 21, 2018 110.0 6.20 7.10
MSI 181221C00115000 C Dec 21, 2018 115.0 4.30 5.05
MSI 181221C00120000 C Dec 21, 2018 120.0 2.51 2.98
MSI 181221C00125000 C Dec 21, 2018 125.0 1.39 2.09
MSI 181221C00130000 C Dec 21, 2018 130.0 0.85 1.00
MSI 181221C00135000 C Dec 21, 2018 135.0 0.41 0.69
MSI 181221C00140000 C Dec 21, 2018 140.0 0.20 0.40
MSI 181221C00145000 C Dec 21, 2018 145.0 0.07 0.35
MSI 181221C00150000 C Dec 21, 2018 150.0 0.00 0.26
MSI 181221P00050000 P Dec 21, 2018 50.0 0.13 0.26
MSI 181221P00055000 P Dec 21, 2018 55.0 0.10 0.62
MSI 181221P00060000 P Dec 21, 2018 60.0 0.07 0.46
MSI 181221P00065000 P Dec 21, 2018 65.0 0.32 0.74
MSI 181221P00070000 P Dec 21, 2018 70.0 0.35 1.00
MSI 181221P00075000 P Dec 21, 2018 75.0 0.64 0.90
MSI 181221P00077500 P Dec 21, 2018 77.5 0.75 1.01
MSI 181221P00080000 P Dec 21, 2018 80.0 0.65 1.12
MSI 181221P00082500 P Dec 21, 2018 82.5 0.83 1.24
MSI 181221P00085000 P Dec 21, 2018 85.0 1.12 1.55
MSI 181221P00087500 P Dec 21, 2018 87.5 1.37 1.67
MSI 181221P00090000 P Dec 21, 2018 90.0 1.50 2.00
MSI 181221P00092500 P Dec 21, 2018 92.5 1.97 2.46
MSI 181221P00095000 P Dec 21, 2018 95.0 2.34 2.89
MSI 181221P00097500 P Dec 21, 2018 97.5 2.80 3.10
MSI 181221P00100000 P Dec 21, 2018 100.0 3.45 3.75
MSI 181221P00105000 P Dec 21, 2018 105.0 4.95 5.50
MSI 181221P00110000 P Dec 21, 2018 110.0 7.05 7.65
MSI 181221P00115000 P Dec 21, 2018 115.0 9.80 10.35
MSI 181221P00120000 P Dec 21, 2018 120.0 13.05 14.15
MSI 181221P00125000 P Dec 21, 2018 125.0 16.40 17.70
MSI 181221P00130000 P Dec 21, 2018 130.0 21.10 22.35
MSI 181221P00135000 P Dec 21, 2018 135.0 24.55 28.00
MSI 181221P00140000 P Dec 21, 2018 140.0 29.45 33.55
MSI 181221P00145000 P Dec 21, 2018 145.0 34.40 38.10
MSI 181221P00150000 P Dec 21, 2018 150.0 39.35 43.05
MSI 190118C00045000 C Jan 18, 2019 45.0 62.45 66.30
MSI 190118C00050000 C Jan 18, 2019 50.0 57.50 61.00
MSI 190118C00055000 C Jan 18, 2019 55.0 52.50 56.05
MSI 190118C00060000 C Jan 18, 2019 60.0 47.70 51.10
MSI 190118C00065000 C Jan 18, 2019 65.0 42.70 46.25
MSI 190118C00070000 C Jan 18, 2019 70.0 37.95 41.45
MSI 190118C00075000 C Jan 18, 2019 75.0 32.70 36.60
MSI 190118C00077500 C Jan 18, 2019 77.5 30.30 34.45
MSI 190118C00080000 C Jan 18, 2019 80.0 28.45 32.05
MSI 190118C00082500 C Jan 18, 2019 82.5 26.15 29.95
MSI 190118C00085000 C Jan 18, 2019 85.0 24.50 26.50
MSI 190118C00087500 C Jan 18, 2019 87.5 22.85 23.65
MSI 190118C00090000 C Jan 18, 2019 90.0 20.45 22.10
MSI 190118C00092500 C Jan 18, 2019 92.5 18.70 19.70
MSI 190118C00095000 C Jan 18, 2019 95.0 16.80 17.85
MSI 190118C00097500 C Jan 18, 2019 97.5 14.55 15.80
MSI 190118C00100000 C Jan 18, 2019 100.0 12.65 13.50
MSI 190118C00105000 C Jan 18, 2019 105.0 9.45 10.30
MSI 190118C00110000 C Jan 18, 2019 110.0 6.80 7.45
MSI 190118C00115000 C Jan 18, 2019 115.0 4.45 5.05
MSI 190118C00120000 C Jan 18, 2019 120.0 3.00 3.55
MSI 190118C00125000 C Jan 18, 2019 125.0 1.78 2.23
MSI 190118C00130000 C Jan 18, 2019 130.0 0.97 1.44
MSI 190118C00135000 C Jan 18, 2019 135.0 0.51 1.18
MSI 190118C00140000 C Jan 18, 2019 140.0 0.24 0.41
MSI 190118C00145000 C Jan 18, 2019 145.0 0.10 0.24
MSI 190118C00150000 C Jan 18, 2019 150.0 0.03 0.15
MSI 190118P00045000 P Jan 18, 2019 45.0 0.00 0.61
MSI 190118P00050000 P Jan 18, 2019 50.0 0.12 0.82
MSI 190118P00055000 P Jan 18, 2019 55.0 0.19 0.40
MSI 190118P00060000 P Jan 18, 2019 60.0 0.27 0.43
MSI 190118P00065000 P Jan 18, 2019 65.0 0.38 0.54
MSI 190118P00070000 P Jan 18, 2019 70.0 0.51 0.67
MSI 190118P00075000 P Jan 18, 2019 75.0 0.69 0.83
MSI 190118P00077500 P Jan 18, 2019 77.5 0.80 0.97
MSI 190118P00080000 P Jan 18, 2019 80.0 0.93 1.11
MSI 190118P00082500 P Jan 18, 2019 82.5 1.09 1.26
MSI 190118P00085000 P Jan 18, 2019 85.0 1.19 1.46
MSI 190118P00087500 P Jan 18, 2019 87.5 1.50 1.69
MSI 190118P00090000 P Jan 18, 2019 90.0 1.73 2.01
MSI 190118P00092500 P Jan 18, 2019 92.5 2.14 2.39
MSI 190118P00095000 P Jan 18, 2019 95.0 2.55 2.85
MSI 190118P00097500 P Jan 18, 2019 97.5 3.05 3.35
MSI 190118P00100000 P Jan 18, 2019 100.0 3.80 4.00
MSI 190118P00105000 P Jan 18, 2019 105.0 5.30 5.70
MSI 190118P00110000 P Jan 18, 2019 110.0 7.40 7.85
MSI 190118P00115000 P Jan 18, 2019 115.0 10.10 10.55
MSI 190118P00120000 P Jan 18, 2019 120.0 13.35 14.40
MSI 190118P00125000 P Jan 18, 2019 125.0 16.85 18.25
MSI 190118P00130000 P Jan 18, 2019 130.0 20.85 22.80
MSI 190118P00135000 P Jan 18, 2019 135.0 24.60 28.05
MSI 190118P00140000 P Jan 18, 2019 140.0 29.45 33.55
MSI 190118P00145000 P Jan 18, 2019 145.0 34.00 38.40
MSI 190118P00150000 P Jan 18, 2019 150.0 38.85 42.90
MSI 200117C00045000 C Jan 17, 2020 45.0 62.00 66.80
MSI 200117C00050000 C Jan 17, 2020 50.0 57.00 61.80
MSI 200117C00055000 C Jan 17, 2020 55.0 52.40 57.00
MSI 200117C00060000 C Jan 17, 2020 60.0 47.80 52.45
MSI 200117C00065000 C Jan 17, 2020 65.0 43.30 47.95
MSI 200117C00070000 C Jan 17, 2020 70.0 39.10 44.00
MSI 200117C00075000 C Jan 17, 2020 75.0 35.00 38.10
MSI 200117C00077500 C Jan 17, 2020 77.5 33.00 36.20
MSI 200117C00080000 C Jan 17, 2020 80.0 30.90 33.95
MSI 200117C00082500 C Jan 17, 2020 82.5 29.20 32.25
MSI 200117C00085000 C Jan 17, 2020 85.0 27.50 29.65
MSI 200117C00087500 C Jan 17, 2020 87.5 25.30 29.00
MSI 200117C00090000 C Jan 17, 2020 90.0 23.65 27.15
MSI 200117C00092500 C Jan 17, 2020 92.5 21.85 24.75
MSI 200117C00095000 C Jan 17, 2020 95.0 20.90 23.00
MSI 200117C00097500 C Jan 17, 2020 97.5 18.55 22.45
MSI 200117C00100000 C Jan 17, 2020 100.0 16.75 19.75
MSI 200117C00105000 C Jan 17, 2020 105.0 14.50 16.95
MSI 200117C00110000 C Jan 17, 2020 110.0 11.30 14.40
MSI 200117C00115000 C Jan 17, 2020 115.0 9.25 12.00
MSI 200117C00120000 C Jan 17, 2020 120.0 8.25 9.90
MSI 200117C00125000 C Jan 17, 2020 125.0 5.75 8.15
MSI 200117C00130000 C Jan 17, 2020 130.0 4.40 6.60
MSI 200117C00135000 C Jan 17, 2020 135.0 3.30 5.40
MSI 200117C00140000 C Jan 17, 2020 140.0 2.83 4.35
MSI 200117C00145000 C Jan 17, 2020 145.0 2.30 3.20
MSI 200117C00150000 C Jan 17, 2020 150.0 1.12 2.97
MSI 200117C00155000 C Jan 17, 2020 155.0 1.30 2.06
MSI 200117C00160000 C Jan 17, 2020 160.0 0.81 1.81
MSI 200117P00045000 P Jan 17, 2020 45.0 0.53 1.45
MSI 200117P00050000 P Jan 17, 2020 50.0 0.65 1.53
MSI 200117P00055000 P Jan 17, 2020 55.0 0.68 1.90
MSI 200117P00060000 P Jan 17, 2020 60.0 1.13 4.30
MSI 200117P00065000 P Jan 17, 2020 65.0 1.46 2.65
MSI 200117P00070000 P Jan 17, 2020 70.0 1.54 4.75
MSI 200117P00075000 P Jan 17, 2020 75.0 2.31 4.10
MSI 200117P00077500 P Jan 17, 2020 77.5 2.47 4.20
MSI 200117P00080000 P Jan 17, 2020 80.0 2.90 4.90
MSI 200117P00082500 P Jan 17, 2020 82.5 3.25 5.25
MSI 200117P00085000 P Jan 17, 2020 85.0 4.15 5.45
MSI 200117P00087500 P Jan 17, 2020 87.5 4.95 5.55
MSI 200117P00090000 P Jan 17, 2020 90.0 5.45 6.40
MSI 200117P00092500 P Jan 17, 2020 92.5 5.40 7.15
MSI 200117P00095000 P Jan 17, 2020 95.0 6.65 7.80
MSI 200117P00097500 P Jan 17, 2020 97.5 6.80 8.65
MSI 200117P00100000 P Jan 17, 2020 100.0 8.20 9.95
MSI 200117P00105000 P Jan 17, 2020 105.0 10.35 11.45
MSI 200117P00110000 P Jan 17, 2020 110.0 12.35 13.85
MSI 200117P00115000 P Jan 17, 2020 115.0 14.25 16.45
MSI 200117P00120000 P Jan 17, 2020 120.0 16.85 18.90
MSI 200117P00125000 P Jan 17, 2020 125.0 20.90 22.45
MSI 200117P00130000 P Jan 17, 2020 130.0 24.30 25.75
MSI 200117P00135000 P Jan 17, 2020 135.0 28.00 29.70
MSI 200117P00140000 P Jan 17, 2020 140.0 30.60 34.40
MSI 200117P00145000 P Jan 17, 2020 145.0 34.75 38.55
MSI 200117P00150000 P Jan 17, 2020 150.0 39.45 43.55
MSI 200117P00155000 P Jan 17, 2020 155.0 44.00 48.50
MSI 200117P00160000 P Jan 17, 2020 160.0 48.70 53.50
OPRA data is delayed 15 minutes.