Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Motorola Solutions Inc (MSI)
As of Nov 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSI 171215C00070000 C Dec 15, 2017 70.0 21.45 23.15
MSI 171215C00075000 C Dec 15, 2017 75.0 16.65 17.95
MSI 171215C00080000 C Dec 15, 2017 80.0 11.65 12.20
MSI 171215C00082500 C Dec 15, 2017 82.5 9.10 10.60
MSI 171215C00085000 C Dec 15, 2017 85.0 6.70 8.20
MSI 171215C00087500 C Dec 15, 2017 87.5 4.45 4.75
MSI 171215C00090000 C Dec 15, 2017 90.0 2.35 2.82
MSI 171215C00092500 C Dec 15, 2017 92.5 0.93 1.20
MSI 171215C00095000 C Dec 15, 2017 95.0 0.26 0.32
MSI 171215C00097500 C Dec 15, 2017 97.5 0.05 0.09
MSI 171215C00100000 C Dec 15, 2017 100.0 0.00 0.04
MSI 171215C00105000 C Dec 15, 2017 105.0 0.00 0.03
MSI 171215C00110000 C Dec 15, 2017 110.0 0.00 0.03
MSI 171215C00115000 C Dec 15, 2017 115.0 0.00 0.04
MSI 171215C00120000 C Dec 15, 2017 120.0 0.00 0.03
MSI 171215P00070000 P Dec 15, 2017 70.0 0.00 0.04
MSI 171215P00075000 P Dec 15, 2017 75.0 0.00 0.06
MSI 171215P00080000 P Dec 15, 2017 80.0 0.04 0.08
MSI 171215P00082500 P Dec 15, 2017 82.5 0.07 0.11
MSI 171215P00085000 P Dec 15, 2017 85.0 0.14 0.19
MSI 171215P00087500 P Dec 15, 2017 87.5 0.31 0.39
MSI 171215P00090000 P Dec 15, 2017 90.0 0.76 1.02
MSI 171215P00092500 P Dec 15, 2017 92.5 1.86 2.04
MSI 171215P00095000 P Dec 15, 2017 95.0 3.80 4.25
MSI 171215P00097500 P Dec 15, 2017 97.5 5.80 6.95
MSI 171215P00100000 P Dec 15, 2017 100.0 8.35 8.90
MSI 171215P00105000 P Dec 15, 2017 105.0 13.35 13.95
MSI 171215P00110000 P Dec 15, 2017 110.0 18.35 19.80
MSI 171215P00115000 P Dec 15, 2017 115.0 23.30 24.85
MSI 171215P00120000 P Dec 15, 2017 120.0 28.30 29.90
MSI 180119C00035000 C Jan 19, 2018 35.0 56.45 57.75
MSI 180119C00040000 C Jan 19, 2018 40.0 50.25 52.30
MSI 180119C00045000 C Jan 19, 2018 45.0 46.40 47.35
MSI 180119C00050000 C Jan 19, 2018 50.0 41.50 42.35
MSI 180119C00052500 C Jan 19, 2018 52.5 39.15 40.05
MSI 180119C00055000 C Jan 19, 2018 55.0 36.60 37.30
MSI 180119C00057500 C Jan 19, 2018 57.5 33.85 35.30
MSI 180119C00060000 C Jan 19, 2018 60.0 31.45 32.40
MSI 180119C00062500 C Jan 19, 2018 62.5 27.85 30.00
MSI 180119C00065000 C Jan 19, 2018 65.0 25.20 27.45
MSI 180119C00067500 C Jan 19, 2018 67.5 23.90 25.00
MSI 180119C00070000 C Jan 19, 2018 70.0 21.40 22.50
MSI 180119C00072500 C Jan 19, 2018 72.5 18.60 20.00
MSI 180119C00075000 C Jan 19, 2018 75.0 16.40 17.40
MSI 180119C00077500 C Jan 19, 2018 77.5 13.90 15.10
MSI 180119C00080000 C Jan 19, 2018 80.0 11.55 12.50
MSI 180119C00082500 C Jan 19, 2018 82.5 9.20 9.95
MSI 180119C00085000 C Jan 19, 2018 85.0 6.90 7.80
MSI 180119C00087500 C Jan 19, 2018 87.5 4.75 5.60
MSI 180119C00090000 C Jan 19, 2018 90.0 3.15 3.40
MSI 180119C00092500 C Jan 19, 2018 92.5 1.66 2.20
MSI 180119C00095000 C Jan 19, 2018 95.0 0.80 1.13
MSI 180119C00097500 C Jan 19, 2018 97.5 0.40 0.58
MSI 180119C00100000 C Jan 19, 2018 100.0 0.12 0.31
MSI 180119C00105000 C Jan 19, 2018 105.0 0.00 0.15
MSI 180119C00110000 C Jan 19, 2018 110.0 0.00 0.68
MSI 180119C00115000 C Jan 19, 2018 115.0 0.00 0.33
MSI 180119C00120000 C Jan 19, 2018 120.0 0.00 0.61
MSI 180119C00125000 C Jan 19, 2018 125.0 0.00 0.33
MSI 180119P00035000 P Jan 19, 2018 35.0 0.00 0.35
MSI 180119P00040000 P Jan 19, 2018 40.0 0.00 0.35
MSI 180119P00045000 P Jan 19, 2018 45.0 0.00 0.68
MSI 180119P00050000 P Jan 19, 2018 50.0 0.00 0.36
MSI 180119P00052500 P Jan 19, 2018 52.5 0.00 0.68
MSI 180119P00055000 P Jan 19, 2018 55.0 0.00 0.32
MSI 180119P00057500 P Jan 19, 2018 57.5 0.00 0.34
MSI 180119P00060000 P Jan 19, 2018 60.0 0.00 0.33
MSI 180119P00062500 P Jan 19, 2018 62.5 0.00 0.61
MSI 180119P00065000 P Jan 19, 2018 65.0 0.00 0.20
MSI 180119P00067500 P Jan 19, 2018 67.5 0.00 0.25
MSI 180119P00070000 P Jan 19, 2018 70.0 0.04 0.36
MSI 180119P00072500 P Jan 19, 2018 72.5 0.08 0.24
MSI 180119P00075000 P Jan 19, 2018 75.0 0.11 0.44
MSI 180119P00077500 P Jan 19, 2018 77.5 0.15 0.33
MSI 180119P00080000 P Jan 19, 2018 80.0 0.24 0.40
MSI 180119P00082500 P Jan 19, 2018 82.5 0.30 0.62
MSI 180119P00085000 P Jan 19, 2018 85.0 0.53 0.78
MSI 180119P00087500 P Jan 19, 2018 87.5 0.96 1.28
MSI 180119P00090000 P Jan 19, 2018 90.0 1.57 2.03
MSI 180119P00092500 P Jan 19, 2018 92.5 2.80 3.10
MSI 180119P00095000 P Jan 19, 2018 95.0 4.20 4.90
MSI 180119P00097500 P Jan 19, 2018 97.5 6.00 6.70
MSI 180119P00100000 P Jan 19, 2018 100.0 8.55 9.00
MSI 180119P00105000 P Jan 19, 2018 105.0 13.05 14.15
MSI 180119P00110000 P Jan 19, 2018 110.0 18.30 19.10
MSI 180119P00115000 P Jan 19, 2018 115.0 23.30 24.10
MSI 180119P00120000 P Jan 19, 2018 120.0 28.10 29.20
MSI 180119P00125000 P Jan 19, 2018 125.0 33.15 34.15
MSI 180420C00055000 C Apr 20, 2018 55.0 35.35 38.20
MSI 180420C00060000 C Apr 20, 2018 60.0 30.40 33.20
MSI 180420C00065000 C Apr 20, 2018 65.0 25.75 28.15
MSI 180420C00070000 C Apr 20, 2018 70.0 20.80 23.30
MSI 180420C00075000 C Apr 20, 2018 75.0 16.15 18.50
MSI 180420C00077500 C Apr 20, 2018 77.5 13.70 16.35
MSI 180420C00080000 C Apr 20, 2018 80.0 11.70 13.40
MSI 180420C00082500 C Apr 20, 2018 82.5 10.30 11.00
MSI 180420C00085000 C Apr 20, 2018 85.0 8.35 9.20
MSI 180420C00087500 C Apr 20, 2018 87.5 6.70 7.55
MSI 180420C00090000 C Apr 20, 2018 90.0 5.30 5.95
MSI 180420C00092500 C Apr 20, 2018 92.5 4.00 4.25
MSI 180420C00095000 C Apr 20, 2018 95.0 2.92 3.15
MSI 180420C00097500 C Apr 20, 2018 97.5 2.08 2.59
MSI 180420C00100000 C Apr 20, 2018 100.0 1.39 1.59
MSI 180420C00105000 C Apr 20, 2018 105.0 0.33 0.96
MSI 180420C00110000 C Apr 20, 2018 110.0 0.20 0.52
MSI 180420C00115000 C Apr 20, 2018 115.0 0.00 0.35
MSI 180420P00055000 P Apr 20, 2018 55.0 0.15 0.38
MSI 180420P00060000 P Apr 20, 2018 60.0 0.22 0.44
MSI 180420P00065000 P Apr 20, 2018 65.0 0.15 0.54
MSI 180420P00070000 P Apr 20, 2018 70.0 0.48 0.97
MSI 180420P00075000 P Apr 20, 2018 75.0 0.58 1.33
MSI 180420P00077500 P Apr 20, 2018 77.5 0.80 1.17
MSI 180420P00080000 P Apr 20, 2018 80.0 1.33 1.74
MSI 180420P00082500 P Apr 20, 2018 82.5 1.75 2.14
MSI 180420P00085000 P Apr 20, 2018 85.0 2.32 2.75
MSI 180420P00087500 P Apr 20, 2018 87.5 3.05 3.30
MSI 180420P00090000 P Apr 20, 2018 90.0 3.85 4.25
MSI 180420P00092500 P Apr 20, 2018 92.5 4.85 5.65
MSI 180420P00095000 P Apr 20, 2018 95.0 6.55 6.90
MSI 180420P00097500 P Apr 20, 2018 97.5 7.80 8.50
MSI 180420P00100000 P Apr 20, 2018 100.0 9.90 10.45
MSI 180420P00105000 P Apr 20, 2018 105.0 13.20 15.65
MSI 180420P00110000 P Apr 20, 2018 110.0 17.95 20.10
MSI 180420P00115000 P Apr 20, 2018 115.0 22.70 24.95
MSI 180720C00070000 C Jul 20, 2018 70.0 21.00 24.75
MSI 180720C00075000 C Jul 20, 2018 75.0 17.35 18.60
MSI 180720C00080000 C Jul 20, 2018 80.0 13.30 14.20
MSI 180720C00082500 C Jul 20, 2018 82.5 11.50 12.45
MSI 180720C00085000 C Jul 20, 2018 85.0 10.15 10.65
MSI 180720C00087500 C Jul 20, 2018 87.5 8.50 8.85
MSI 180720C00090000 C Jul 20, 2018 90.0 6.65 7.65
MSI 180720C00092500 C Jul 20, 2018 92.5 5.70 6.05
MSI 180720C00095000 C Jul 20, 2018 95.0 4.60 4.85
MSI 180720C00097500 C Jul 20, 2018 97.5 3.60 3.85
MSI 180720C00100000 C Jul 20, 2018 100.0 2.78 3.20
MSI 180720C00105000 C Jul 20, 2018 105.0 1.60 1.82
MSI 180720C00110000 C Jul 20, 2018 110.0 0.85 1.10
MSI 180720C00115000 C Jul 20, 2018 115.0 0.41 0.64
MSI 180720C00120000 C Jul 20, 2018 120.0 0.18 0.42
MSI 180720P00070000 P Jul 20, 2018 70.0 1.14 1.32
MSI 180720P00075000 P Jul 20, 2018 75.0 1.69 1.97
MSI 180720P00080000 P Jul 20, 2018 80.0 2.56 2.84
MSI 180720P00082500 P Jul 20, 2018 82.5 3.15 3.45
MSI 180720P00085000 P Jul 20, 2018 85.0 3.90 4.35
MSI 180720P00087500 P Jul 20, 2018 87.5 4.75 5.10
MSI 180720P00090000 P Jul 20, 2018 90.0 5.75 6.15
MSI 180720P00092500 P Jul 20, 2018 92.5 6.95 7.35
MSI 180720P00095000 P Jul 20, 2018 95.0 8.25 9.15
MSI 180720P00097500 P Jul 20, 2018 97.5 9.80 10.25
MSI 180720P00100000 P Jul 20, 2018 100.0 11.45 12.00
MSI 180720P00105000 P Jul 20, 2018 105.0 15.30 15.65
MSI 180720P00110000 P Jul 20, 2018 110.0 19.15 20.40
MSI 180720P00115000 P Jul 20, 2018 115.0 21.95 26.00
MSI 180720P00120000 P Jul 20, 2018 120.0 27.35 31.20
MSI 181221C00050000 C Dec 21, 2018 50.0 39.70 44.40
MSI 181221C00055000 C Dec 21, 2018 55.0 35.00 39.60
MSI 181221C00060000 C Dec 21, 2018 60.0 30.10 34.80
MSI 181221C00065000 C Dec 21, 2018 65.0 25.50 30.20
MSI 181221C00070000 C Dec 21, 2018 70.0 21.70 25.40
MSI 181221C00075000 C Dec 21, 2018 75.0 17.95 21.35
MSI 181221C00077500 C Dec 21, 2018 77.5 16.95 18.60
MSI 181221C00080000 C Dec 21, 2018 80.0 15.15 16.75
MSI 181221C00082500 C Dec 21, 2018 82.5 13.30 15.15
MSI 181221C00085000 C Dec 21, 2018 85.0 11.90 13.10
MSI 181221C00087500 C Dec 21, 2018 87.5 10.45 11.45
MSI 181221C00090000 C Dec 21, 2018 90.0 9.10 10.10
MSI 181221C00092500 C Dec 21, 2018 92.5 7.85 8.80
MSI 181221C00095000 C Dec 21, 2018 95.0 6.75 7.65
MSI 181221C00097500 C Dec 21, 2018 97.5 5.55 6.85
MSI 181221C00100000 C Dec 21, 2018 100.0 4.95 5.60
MSI 181221C00105000 C Dec 21, 2018 105.0 3.50 4.45
MSI 181221C00110000 C Dec 21, 2018 110.0 2.11 2.98
MSI 181221C00115000 C Dec 21, 2018 115.0 1.51 2.24
MSI 181221C00120000 C Dec 21, 2018 120.0 0.93 1.59
MSI 181221C00125000 C Dec 21, 2018 125.0 0.64 1.37
MSI 181221P00050000 P Dec 21, 2018 50.0 0.76 1.37
MSI 181221P00055000 P Dec 21, 2018 55.0 0.84 1.58
MSI 181221P00060000 P Dec 21, 2018 60.0 1.37 1.99
MSI 181221P00065000 P Dec 21, 2018 65.0 1.79 2.45
MSI 181221P00070000 P Dec 21, 2018 70.0 2.38 3.35
MSI 181221P00075000 P Dec 21, 2018 75.0 3.65 3.95
MSI 181221P00077500 P Dec 21, 2018 77.5 4.20 4.50
MSI 181221P00080000 P Dec 21, 2018 80.0 4.65 5.10
MSI 181221P00082500 P Dec 21, 2018 82.5 5.55 5.90
MSI 181221P00085000 P Dec 21, 2018 85.0 6.20 6.80
MSI 181221P00087500 P Dec 21, 2018 87.5 7.40 7.80
MSI 181221P00090000 P Dec 21, 2018 90.0 8.25 9.05
MSI 181221P00092500 P Dec 21, 2018 92.5 9.35 10.35
MSI 181221P00095000 P Dec 21, 2018 95.0 10.70 11.75
MSI 181221P00097500 P Dec 21, 2018 97.5 12.00 13.30
MSI 181221P00100000 P Dec 21, 2018 100.0 13.45 14.70
MSI 181221P00105000 P Dec 21, 2018 105.0 16.85 18.40
MSI 181221P00110000 P Dec 21, 2018 110.0 20.35 22.90
MSI 181221P00115000 P Dec 21, 2018 115.0 23.90 27.50
MSI 181221P00120000 P Dec 21, 2018 120.0 28.25 31.90
MSI 181221P00125000 P Dec 21, 2018 125.0 32.30 37.00
MSI 190118C00045000 C Jan 18, 2019 45.0 44.50 49.20
MSI 190118C00050000 C Jan 18, 2019 50.0 39.50 44.40
MSI 190118C00055000 C Jan 18, 2019 55.0 35.00 39.60
MSI 190118C00060000 C Jan 18, 2019 60.0 30.10 34.80
MSI 190118C00065000 C Jan 18, 2019 65.0 26.20 29.50
MSI 190118C00070000 C Jan 18, 2019 70.0 22.65 24.70
MSI 190118C00075000 C Jan 18, 2019 75.0 18.65 20.75
MSI 190118C00077500 C Jan 18, 2019 77.5 16.70 18.60
MSI 190118C00080000 C Jan 18, 2019 80.0 15.65 16.50
MSI 190118C00082500 C Jan 18, 2019 82.5 13.90 15.10
MSI 190118C00085000 C Jan 18, 2019 85.0 11.70 13.10
MSI 190118C00087500 C Jan 18, 2019 87.5 10.85 11.70
MSI 190118C00090000 C Jan 18, 2019 90.0 8.90 10.40
MSI 190118C00092500 C Jan 18, 2019 92.5 8.20 9.00
MSI 190118C00095000 C Jan 18, 2019 95.0 7.20 7.75
MSI 190118C00097500 C Jan 18, 2019 97.5 6.05 6.85
MSI 190118C00100000 C Jan 18, 2019 100.0 5.10 5.95
MSI 190118C00105000 C Jan 18, 2019 105.0 3.60 4.45
MSI 190118C00110000 C Jan 18, 2019 110.0 2.39 3.20
MSI 190118C00115000 C Jan 18, 2019 115.0 1.59 2.46
MSI 190118C00120000 C Jan 18, 2019 120.0 1.04 1.84
MSI 190118C00125000 C Jan 18, 2019 125.0 0.61 1.47
MSI 190118C00130000 C Jan 18, 2019 130.0 0.39 1.20
MSI 190118P00045000 P Jan 18, 2019 45.0 0.47 1.20
MSI 190118P00050000 P Jan 18, 2019 50.0 0.68 1.41
MSI 190118P00055000 P Jan 18, 2019 55.0 0.93 1.90
MSI 190118P00060000 P Jan 18, 2019 60.0 1.28 2.29
MSI 190118P00065000 P Jan 18, 2019 65.0 1.76 2.79
MSI 190118P00070000 P Jan 18, 2019 70.0 2.45 3.05
MSI 190118P00075000 P Jan 18, 2019 75.0 3.50 4.45
MSI 190118P00077500 P Jan 18, 2019 77.5 4.30 4.70
MSI 190118P00080000 P Jan 18, 2019 80.0 4.80 5.60
MSI 190118P00082500 P Jan 18, 2019 82.5 5.60 6.40
MSI 190118P00085000 P Jan 18, 2019 85.0 6.55 7.25
MSI 190118P00087500 P Jan 18, 2019 87.5 7.55 8.30
MSI 190118P00090000 P Jan 18, 2019 90.0 8.60 9.35
MSI 190118P00092500 P Jan 18, 2019 92.5 9.85 10.65
MSI 190118P00095000 P Jan 18, 2019 95.0 11.00 11.95
MSI 190118P00097500 P Jan 18, 2019 97.5 12.55 13.55
MSI 190118P00100000 P Jan 18, 2019 100.0 13.95 15.05
MSI 190118P00105000 P Jan 18, 2019 105.0 17.30 18.55
MSI 190118P00110000 P Jan 18, 2019 110.0 20.60 22.30
MSI 190118P00115000 P Jan 18, 2019 115.0 24.70 26.85
MSI 190118P00120000 P Jan 18, 2019 120.0 29.15 31.00
MSI 190118P00125000 P Jan 18, 2019 125.0 32.85 36.45
MSI 190118P00130000 P Jan 18, 2019 130.0 37.10 41.30
MSI 200117C00045000 C Jan 17, 2020 45.0 44.00 49.00
MSI 200117C00050000 C Jan 17, 2020 50.0 39.50 44.50
MSI 200117C00055000 C Jan 17, 2020 55.0 35.00 39.95
MSI 200117C00060000 C Jan 17, 2020 60.0 31.00 35.50
MSI 200117C00065000 C Jan 17, 2020 65.0 27.25 31.25
MSI 200117C00070000 C Jan 17, 2020 70.0 23.55 27.50
MSI 200117C00075000 C Jan 17, 2020 75.0 20.50 23.20
MSI 200117C00077500 C Jan 17, 2020 77.5 19.15 21.80
MSI 200117C00080000 C Jan 17, 2020 80.0 17.85 19.85
MSI 200117C00082500 C Jan 17, 2020 82.5 16.40 18.55
MSI 200117C00085000 C Jan 17, 2020 85.0 14.55 17.30
MSI 200117C00087500 C Jan 17, 2020 87.5 13.45 16.00
MSI 200117C00090000 C Jan 17, 2020 90.0 12.10 14.90
MSI 200117C00092500 C Jan 17, 2020 92.5 10.80 13.60
MSI 200117C00095000 C Jan 17, 2020 95.0 9.75 12.45
MSI 200117C00097500 C Jan 17, 2020 97.5 9.20 10.70
MSI 200117C00100000 C Jan 17, 2020 100.0 7.95 10.05
MSI 200117C00105000 C Jan 17, 2020 105.0 6.55 8.05
MSI 200117C00110000 C Jan 17, 2020 110.0 5.15 6.45
MSI 200117C00115000 C Jan 17, 2020 115.0 3.55 5.45
MSI 200117C00120000 C Jan 17, 2020 120.0 2.84 4.60
MSI 200117C00125000 C Jan 17, 2020 125.0 2.06 3.90
MSI 200117C00130000 C Jan 17, 2020 130.0 1.54 2.92
MSI 200117P00045000 P Jan 17, 2020 45.0 0.91 2.31
MSI 200117P00050000 P Jan 17, 2020 50.0 1.32 3.15
MSI 200117P00055000 P Jan 17, 2020 55.0 1.98 3.15
MSI 200117P00060000 P Jan 17, 2020 60.0 2.34 4.05
MSI 200117P00065000 P Jan 17, 2020 65.0 3.45 4.95
MSI 200117P00070000 P Jan 17, 2020 70.0 4.60 6.10
MSI 200117P00075000 P Jan 17, 2020 75.0 5.95 7.50
MSI 200117P00077500 P Jan 17, 2020 77.5 6.40 8.60
MSI 200117P00080000 P Jan 17, 2020 80.0 7.50 9.30
MSI 200117P00082500 P Jan 17, 2020 82.5 8.05 10.35
MSI 200117P00085000 P Jan 17, 2020 85.0 9.20 11.25
MSI 200117P00087500 P Jan 17, 2020 87.5 10.25 12.25
MSI 200117P00090000 P Jan 17, 2020 90.0 11.30 13.80
MSI 200117P00092500 P Jan 17, 2020 92.5 12.40 15.30
MSI 200117P00095000 P Jan 17, 2020 95.0 13.80 16.25
MSI 200117P00097500 P Jan 17, 2020 97.5 15.15 17.45
MSI 200117P00100000 P Jan 17, 2020 100.0 16.65 18.95
MSI 200117P00105000 P Jan 17, 2020 105.0 19.95 21.90
MSI 200117P00110000 P Jan 17, 2020 110.0 22.75 26.00
MSI 200117P00115000 P Jan 17, 2020 115.0 26.20 29.40
MSI 200117P00120000 P Jan 17, 2020 120.0 30.20 33.35
MSI 200117P00125000 P Jan 17, 2020 125.0 33.90 38.20
MSI 200117P00130000 P Jan 17, 2020 130.0 38.20 42.30
OPRA data is delayed 15 minutes.