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 (2015-01-02)Premium Content

Harman International Industries Inc (HAR)
As of Mar 6 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAR 150320C00070000 C 03/20/15 70.0 62.60 66.70
HAR 150320C00075000 C 03/20/15 75.0 57.60 61.80
HAR 150320C00080000 C 03/20/15 80.0 52.60 56.80
HAR 150320C00085000 C 03/20/15 85.0 47.60 51.70
HAR 150320C00087500 C 03/20/15 87.5 45.10 49.20
HAR 150320C00090000 C 03/20/15 90.0 42.70 46.70
HAR 150320C00092500 C 03/20/15 92.5 40.20 44.40
HAR 150320C00095000 C 03/20/15 95.0 39.00 40.90
HAR 150320C00097500 C 03/20/15 97.5 35.20 39.40
HAR 150320C00100000 C 03/20/15 100.0 33.20 36.40
HAR 150320C00105000 C 03/20/15 105.0 28.60 31.80
HAR 150320C00110000 C 03/20/15 110.0 23.90 26.30
HAR 150320C00115000 C 03/20/15 115.0 18.90 21.80
HAR 150320C00120000 C 03/20/15 120.0 13.90 16.90
HAR 150320C00125000 C 03/20/15 125.0 9.70 11.90
HAR 150320C00130000 C 03/20/15 130.0 5.90 6.40
HAR 150320C00135000 C 03/20/15 135.0 2.70 3.20
HAR 150320C00140000 C 03/20/15 140.0 1.10 1.30
HAR 150320C00145000 C 03/20/15 145.0 0.30 0.55
HAR 150320C00150000 C 03/20/15 150.0 0.05 0.50
HAR 150320C00155000 C 03/20/15 155.0 0.00 0.15
HAR 150320C00160000 C 03/20/15 160.0 0.00 0.15
HAR 150320C00165000 C 03/20/15 165.0 0.00 0.35
HAR 150320C00170000 C 03/20/15 170.0 0.00 0.35
HAR 150320C00175000 C 03/20/15 175.0 0.00 0.35
HAR 150320C00180000 C 03/20/15 180.0 0.00 0.35
HAR 150320P00070000 P 03/20/15 70.0 0.00 0.30
HAR 150320P00075000 P 03/20/15 75.0 0.00 0.30
HAR 150320P00080000 P 03/20/15 80.0 0.00 0.30
HAR 150320P00085000 P 03/20/15 85.0 0.00 0.25
HAR 150320P00087500 P 03/20/15 87.5 0.00 0.30
HAR 150320P00090000 P 03/20/15 90.0 0.00 0.30
HAR 150320P00092500 P 03/20/15 92.5 0.00 0.30
HAR 150320P00095000 P 03/20/15 95.0 0.00 0.30
HAR 150320P00097500 P 03/20/15 97.5 0.00 0.25
HAR 150320P00100000 P 03/20/15 100.0 0.00 0.25
HAR 150320P00105000 P 03/20/15 105.0 0.00 0.30
HAR 150320P00110000 P 03/20/15 110.0 0.00 0.25
HAR 150320P00115000 P 03/20/15 115.0 0.00 0.25
HAR 150320P00120000 P 03/20/15 120.0 0.10 0.30
HAR 150320P00125000 P 03/20/15 125.0 0.20 0.65
HAR 150320P00130000 P 03/20/15 130.0 1.10 1.45
HAR 150320P00135000 P 03/20/15 135.0 2.90 3.20
HAR 150320P00140000 P 03/20/15 140.0 5.50 6.90
HAR 150320P00145000 P 03/20/15 145.0 9.30 11.20
HAR 150320P00150000 P 03/20/15 150.0 13.80 16.70
HAR 150320P00155000 P 03/20/15 155.0 18.90 21.30
HAR 150320P00160000 P 03/20/15 160.0 23.30 26.70
HAR 150320P00165000 P 03/20/15 165.0 28.40 32.10
HAR 150320P00170000 P 03/20/15 170.0 33.40 37.20
HAR 150320P00175000 P 03/20/15 175.0 38.30 42.20
HAR 150320P00180000 P 03/20/15 180.0 43.40 47.20
HAR 150417C00050000 C 04/17/15 50.0 82.90 86.60
HAR 150417C00055000 C 04/17/15 55.0 77.60 81.70
HAR 150417C00060000 C 04/17/15 60.0 73.00 76.70
HAR 150417C00065000 C 04/17/15 65.0 67.70 71.80
HAR 150417C00070000 C 04/17/15 70.0 62.70 66.70
HAR 150417C00075000 C 04/17/15 75.0 57.80 61.90
HAR 150417C00080000 C 04/17/15 80.0 52.80 56.90
HAR 150417C00085000 C 04/17/15 85.0 47.80 51.80
HAR 150417C00087500 C 04/17/15 87.5 45.40 49.40
HAR 150417C00090000 C 04/17/15 90.0 44.10 46.10
HAR 150417C00092500 C 04/17/15 92.5 41.30 43.90
HAR 150417C00095000 C 04/17/15 95.0 39.10 40.70
HAR 150417C00097500 C 04/17/15 97.5 36.30 39.00
HAR 150417C00100000 C 04/17/15 100.0 34.00 36.90
HAR 150417C00105000 C 04/17/15 105.0 29.00 32.00
HAR 150417C00110000 C 04/17/15 110.0 24.20 27.10
HAR 150417C00115000 C 04/17/15 115.0 19.40 22.50
HAR 150417C00120000 C 04/17/15 120.0 15.30 18.00
HAR 150417C00125000 C 04/17/15 125.0 11.20 13.90
HAR 150417C00130000 C 04/17/15 130.0 7.80 8.50
HAR 150417C00135000 C 04/17/15 135.0 5.10 5.50
HAR 150417C00140000 C 04/17/15 140.0 3.00 3.30
HAR 150417C00145000 C 04/17/15 145.0 1.60 1.85
HAR 150417C00150000 C 04/17/15 150.0 0.80 1.20
HAR 150417C00155000 C 04/17/15 155.0 0.40 0.80
HAR 150417C00160000 C 04/17/15 160.0 0.15 0.60
HAR 150417C00165000 C 04/17/15 165.0 0.00 0.45
HAR 150417P00050000 P 04/17/15 50.0 0.00 0.30
HAR 150417P00055000 P 04/17/15 55.0 0.00 0.30
HAR 150417P00060000 P 04/17/15 60.0 0.00 0.30
HAR 150417P00065000 P 04/17/15 65.0 0.00 0.30
HAR 150417P00070000 P 04/17/15 70.0 0.00 0.30
HAR 150417P00075000 P 04/17/15 75.0 0.00 0.30
HAR 150417P00080000 P 04/17/15 80.0 0.00 0.30
HAR 150417P00085000 P 04/17/15 85.0 0.00 0.30
HAR 150417P00087500 P 04/17/15 87.5 0.00 0.30
HAR 150417P00090000 P 04/17/15 90.0 0.00 0.25
HAR 150417P00092500 P 04/17/15 92.5 0.00 0.35
HAR 150417P00095000 P 04/17/15 95.0 0.00 0.30
HAR 150417P00097500 P 04/17/15 97.5 0.00 0.35
HAR 150417P00100000 P 04/17/15 100.0 0.00 0.35
HAR 150417P00105000 P 04/17/15 105.0 0.00 0.40
HAR 150417P00110000 P 04/17/15 110.0 0.05 0.50
HAR 150417P00115000 P 04/17/15 115.0 0.30 0.85
HAR 150417P00120000 P 04/17/15 120.0 0.70 1.15
HAR 150417P00125000 P 04/17/15 125.0 1.80 2.05
HAR 150417P00130000 P 04/17/15 130.0 2.85 3.50
HAR 150417P00135000 P 04/17/15 135.0 5.20 5.50
HAR 150417P00140000 P 04/17/15 140.0 7.90 8.50
HAR 150417P00145000 P 04/17/15 145.0 9.80 12.40
HAR 150417P00150000 P 04/17/15 150.0 14.10 16.80
HAR 150417P00155000 P 04/17/15 155.0 19.20 21.80
HAR 150417P00160000 P 04/17/15 160.0 23.40 26.80
HAR 150417P00165000 P 04/17/15 165.0 28.40 31.40
HAR 150717C00055000 C 07/17/15 55.0 77.80 81.70
HAR 150717C00060000 C 07/17/15 60.0 72.80 76.80
HAR 150717C00065000 C 07/17/15 65.0 67.90 71.80
HAR 150717C00070000 C 07/17/15 70.0 62.90 66.90
HAR 150717C00075000 C 07/17/15 75.0 57.90 62.00
HAR 150717C00080000 C 07/17/15 80.0 53.10 57.10
HAR 150717C00085000 C 07/17/15 85.0 48.20 52.20
HAR 150717C00090000 C 07/17/15 90.0 43.40 47.50
HAR 150717C00095000 C 07/17/15 95.0 38.70 42.70
HAR 150717C00100000 C 07/17/15 100.0 35.20 38.00
HAR 150717C00105000 C 07/17/15 105.0 31.00 33.60
HAR 150717C00110000 C 07/17/15 110.0 27.50 29.40
HAR 150717C00115000 C 07/17/15 115.0 22.60 24.80
HAR 150717C00120000 C 07/17/15 120.0 18.90 21.60
HAR 150717C00125000 C 07/17/15 125.0 15.80 17.60
HAR 150717C00130000 C 07/17/15 130.0 12.80 13.80
HAR 150717C00135000 C 07/17/15 135.0 10.20 11.20
HAR 150717C00140000 C 07/17/15 140.0 7.90 9.00
HAR 150717C00145000 C 07/17/15 145.0 6.00 7.10
HAR 150717C00150000 C 07/17/15 150.0 4.40 5.60
HAR 150717C00155000 C 07/17/15 155.0 3.20 4.20
HAR 150717C00160000 C 07/17/15 160.0 2.40 3.40
HAR 150717C00165000 C 07/17/15 165.0 1.55 2.40
HAR 150717C00170000 C 07/17/15 170.0 1.25 1.90
HAR 150717C00175000 C 07/17/15 175.0 0.75 1.60
HAR 150717P00055000 P 07/17/15 55.0 0.00 0.05
HAR 150717P00060000 P 07/17/15 60.0 0.00 0.40
HAR 150717P00065000 P 07/17/15 65.0 0.00 0.05
HAR 150717P00070000 P 07/17/15 70.0 0.00 0.45
HAR 150717P00075000 P 07/17/15 75.0 0.00 0.50
HAR 150717P00080000 P 07/17/15 80.0 0.00 0.60
HAR 150717P00085000 P 07/17/15 85.0 0.05 0.75
HAR 150717P00090000 P 07/17/15 90.0 0.30 0.75
HAR 150717P00095000 P 07/17/15 95.0 0.55 1.10
HAR 150717P00100000 P 07/17/15 100.0 0.80 1.55
HAR 150717P00105000 P 07/17/15 105.0 1.50 2.10
HAR 150717P00110000 P 07/17/15 110.0 1.90 2.90
HAR 150717P00115000 P 07/17/15 115.0 3.00 3.70
HAR 150717P00120000 P 07/17/15 120.0 4.20 5.30
HAR 150717P00125000 P 07/17/15 125.0 5.50 6.80
HAR 150717P00130000 P 07/17/15 130.0 7.40 8.80
HAR 150717P00135000 P 07/17/15 135.0 9.60 11.10
HAR 150717P00140000 P 07/17/15 140.0 12.60 13.80
HAR 150717P00145000 P 07/17/15 145.0 15.40 17.00
HAR 150717P00150000 P 07/17/15 150.0 19.10 20.50
HAR 150717P00155000 P 07/17/15 155.0 22.40 24.40
HAR 150717P00160000 P 07/17/15 160.0 26.50 28.60
HAR 150717P00165000 P 07/17/15 165.0 30.70 32.90
HAR 150717P00170000 P 07/17/15 170.0 34.60 37.40
HAR 150717P00175000 P 07/17/15 175.0 39.80 42.60
HAR 151016C00075000 C 10/16/15 75.0 59.00 62.20
HAR 151016C00080000 C 10/16/15 80.0 54.30 57.30
HAR 151016C00085000 C 10/16/15 85.0 50.10 52.80
HAR 151016C00090000 C 10/16/15 90.0 45.10 47.80
HAR 151016C00095000 C 10/16/15 95.0 41.00 43.80
HAR 151016C00100000 C 10/16/15 100.0 36.70 39.40
HAR 151016C00105000 C 10/16/15 105.0 32.70 35.40
HAR 151016C00110000 C 10/16/15 110.0 28.90 31.40
HAR 151016C00115000 C 10/16/15 115.0 25.20 27.40
HAR 151016C00120000 C 10/16/15 120.0 21.80 23.90
HAR 151016C00125000 C 10/16/15 125.0 18.40 21.20
HAR 151016C00130000 C 10/16/15 130.0 15.70 18.40
HAR 151016C00135000 C 10/16/15 135.0 13.40 15.00
HAR 151016C00140000 C 10/16/15 140.0 11.20 12.60
HAR 151016C00145000 C 10/16/15 145.0 8.90 10.60
HAR 151016C00150000 C 10/16/15 150.0 7.00 8.80
HAR 151016C00155000 C 10/16/15 155.0 5.90 7.30
HAR 151016C00160000 C 10/16/15 160.0 4.90 6.10
HAR 151016C00165000 C 10/16/15 165.0 3.90 5.00
HAR 151016C00170000 C 10/16/15 170.0 3.10 4.60
HAR 151016C00175000 C 10/16/15 175.0 2.50 3.50
HAR 151016C00180000 C 10/16/15 180.0 1.95 2.70
HAR 151016C00185000 C 10/16/15 185.0 1.25 2.35
HAR 151016C00190000 C 10/16/15 190.0 1.25 2.10
HAR 151016P00075000 P 10/16/15 75.0 0.25 0.95
HAR 151016P00080000 P 10/16/15 80.0 0.50 1.20
HAR 151016P00085000 P 10/16/15 85.0 0.75 1.65
HAR 151016P00090000 P 10/16/15 90.0 1.15 1.90
HAR 151016P00095000 P 10/16/15 95.0 1.70 2.55
HAR 151016P00100000 P 10/16/15 100.0 2.00 3.60
HAR 151016P00105000 P 10/16/15 105.0 3.20 4.20
HAR 151016P00110000 P 10/16/15 110.0 4.30 5.20
HAR 151016P00115000 P 10/16/15 115.0 5.00 6.50
HAR 151016P00120000 P 10/16/15 120.0 6.90 8.10
HAR 151016P00125000 P 10/16/15 125.0 7.80 9.90
HAR 151016P00130000 P 10/16/15 130.0 10.50 12.00
HAR 151016P00135000 P 10/16/15 135.0 13.00 14.50
HAR 151016P00140000 P 10/16/15 140.0 14.60 17.20
HAR 151016P00145000 P 10/16/15 145.0 17.70 20.50
HAR 151016P00150000 P 10/16/15 150.0 21.00 23.90
HAR 151016P00155000 P 10/16/15 155.0 24.60 27.30
HAR 151016P00160000 P 10/16/15 160.0 28.40 31.10
HAR 151016P00165000 P 10/16/15 165.0 32.40 35.20
HAR 151016P00170000 P 10/16/15 170.0 36.60 39.60
HAR 151016P00175000 P 10/16/15 175.0 41.30 43.90
HAR 151016P00180000 P 10/16/15 180.0 46.40 48.40
HAR 151016P00185000 P 10/16/15 185.0 50.60 53.70
HAR 151016P00190000 P 10/16/15 190.0 55.30 58.40

OPRA data is delayed 15 minutes.