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 Jan 29 2015 2:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAR 150220C00075000 C 02/20/15 75.0 43.20 46.30
HAR 150220C00080000 C 02/20/15 80.0 38.20 41.20
HAR 150220C00085000 C 02/20/15 85.0 33.30 36.00
HAR 150220C00090000 C 02/20/15 90.0 28.20 30.90
HAR 150220C00095000 C 02/20/15 95.0 23.20 26.10
HAR 150220C00097500 C 02/20/15 97.5 21.20 23.70
HAR 150220C00100000 C 02/20/15 100.0 18.40 21.20
HAR 150220C00105000 C 02/20/15 105.0 14.20 16.30
HAR 150220C00110000 C 02/20/15 110.0 10.50 11.60
HAR 150220C00115000 C 02/20/15 115.0 6.60 7.30
HAR 150220C00120000 C 02/20/15 120.0 3.40 4.10
HAR 150220C00125000 C 02/20/15 125.0 1.70 1.95
HAR 150220C00130000 C 02/20/15 130.0 0.60 0.95
HAR 150220C00135000 C 02/20/15 135.0 0.15 0.55
HAR 150220C00140000 C 02/20/15 140.0 0.00 0.25
HAR 150220C00145000 C 02/20/15 145.0 0.00 0.35
HAR 150220C00150000 C 02/20/15 150.0 0.00 0.15
HAR 150220P00075000 P 02/20/15 75.0 0.00 0.05
HAR 150220P00080000 P 02/20/15 80.0 0.00 0.15
HAR 150220P00085000 P 02/20/15 85.0 0.00 0.10
HAR 150220P00090000 P 02/20/15 90.0 0.00 0.10
HAR 150220P00095000 P 02/20/15 95.0 0.05 0.20
HAR 150220P00097500 P 02/20/15 97.5 0.10 0.25
HAR 150220P00100000 P 02/20/15 100.0 0.20 0.45
HAR 150220P00105000 P 02/20/15 105.0 0.45 0.65
HAR 150220P00110000 P 02/20/15 110.0 1.00 1.25
HAR 150220P00115000 P 02/20/15 115.0 1.90 2.00
HAR 150220P00120000 P 02/20/15 120.0 3.70 3.80
HAR 150220P00125000 P 02/20/15 125.0 6.40 6.80
HAR 150220P00130000 P 02/20/15 130.0 10.00 12.90
HAR 150220P00135000 P 02/20/15 135.0 14.50 17.50
HAR 150220P00140000 P 02/20/15 140.0 19.30 22.30
HAR 150220P00145000 P 02/20/15 145.0 24.10 27.10
HAR 150220P00150000 P 02/20/15 150.0 28.70 32.10
HAR 150320C00070000 C 03/20/15 70.0 48.30 51.50
HAR 150320C00075000 C 03/20/15 75.0 43.30 46.50
HAR 150320C00080000 C 03/20/15 80.0 38.30 41.60
HAR 150320C00085000 C 03/20/15 85.0 33.20 36.40
HAR 150320C00087500 C 03/20/15 87.5 30.80 33.70
HAR 150320C00090000 C 03/20/15 90.0 28.30 31.20
HAR 150320C00092500 C 03/20/15 92.5 25.80 28.80
HAR 150320C00095000 C 03/20/15 95.0 23.40 26.30
HAR 150320C00097500 C 03/20/15 97.5 21.20 23.90
HAR 150320C00100000 C 03/20/15 100.0 19.20 21.50
HAR 150320C00105000 C 03/20/15 105.0 14.30 16.80
HAR 150320C00110000 C 03/20/15 110.0 10.70 12.70
HAR 150320C00115000 C 03/20/15 115.0 7.90 8.80
HAR 150320C00120000 C 03/20/15 120.0 4.80 5.70
HAR 150320C00125000 C 03/20/15 125.0 2.60 3.50
HAR 150320C00130000 C 03/20/15 130.0 1.30 1.95
HAR 150320C00135000 C 03/20/15 135.0 0.30 1.30
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 0.50
HAR 150320P00085000 P 03/20/15 85.0 0.00 0.50
HAR 150320P00087500 P 03/20/15 87.5 0.00 0.75
HAR 150320P00090000 P 03/20/15 90.0 0.00 0.70
HAR 150320P00092500 P 03/20/15 92.5 0.10 0.75
HAR 150320P00095000 P 03/20/15 95.0 0.20 0.90
HAR 150320P00097500 P 03/20/15 97.5 0.25 1.00
HAR 150320P00100000 P 03/20/15 100.0 0.50 1.00
HAR 150320P00105000 P 03/20/15 105.0 1.10 1.60
HAR 150320P00110000 P 03/20/15 110.0 1.95 2.30
HAR 150320P00115000 P 03/20/15 115.0 3.20 3.50
HAR 150320P00120000 P 03/20/15 120.0 5.10 5.50
HAR 150320P00125000 P 03/20/15 125.0 7.70 8.30
HAR 150320P00130000 P 03/20/15 130.0 11.30 13.80
HAR 150320P00135000 P 03/20/15 135.0 15.20 17.80
HAR 150417C00050000 C 04/17/15 50.0 68.20 71.60
HAR 150417C00055000 C 04/17/15 55.0 63.10 66.60
HAR 150417C00060000 C 04/17/15 60.0 58.20 61.60
HAR 150417C00065000 C 04/17/15 65.0 53.20 56.80
HAR 150417C00070000 C 04/17/15 70.0 48.30 51.60
HAR 150417C00075000 C 04/17/15 75.0 43.30 46.60
HAR 150417C00080000 C 04/17/15 80.0 38.30 41.40
HAR 150417C00085000 C 04/17/15 85.0 33.40 36.40
HAR 150417C00087500 C 04/17/15 87.5 31.00 33.90
HAR 150417C00090000 C 04/17/15 90.0 29.30 31.40
HAR 150417C00092500 C 04/17/15 92.5 26.80 29.10
HAR 150417C00095000 C 04/17/15 95.0 24.50 26.70
HAR 150417C00097500 C 04/17/15 97.5 22.60 24.30
HAR 150417C00100000 C 04/17/15 100.0 20.40 21.80
HAR 150417C00105000 C 04/17/15 105.0 15.10 17.60
HAR 150417C00110000 C 04/17/15 110.0 12.30 13.80
HAR 150417C00115000 C 04/17/15 115.0 9.00 9.90
HAR 150417C00120000 C 04/17/15 120.0 6.40 7.00
HAR 150417C00125000 C 04/17/15 125.0 4.20 4.70
HAR 150417C00130000 C 04/17/15 130.0 2.15 2.95
HAR 150417C00135000 C 04/17/15 135.0 1.15 2.10
HAR 150417C00140000 C 04/17/15 140.0 0.25 1.30
HAR 150417C00145000 C 04/17/15 145.0 0.05 0.90
HAR 150417C00150000 C 04/17/15 150.0 0.00 0.60
HAR 150417C00155000 C 04/17/15 155.0 0.00 0.50
HAR 150417C00160000 C 04/17/15 160.0 0.00 0.40
HAR 150417C00165000 C 04/17/15 165.0 0.00 0.35
HAR 150417P00050000 P 04/17/15 50.0 0.00 0.35
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 0.40
HAR 150417P00070000 P 04/17/15 70.0 0.00 0.35
HAR 150417P00075000 P 04/17/15 75.0 0.00 0.50
HAR 150417P00080000 P 04/17/15 80.0 0.10 0.35
HAR 150417P00085000 P 04/17/15 85.0 0.20 0.50
HAR 150417P00087500 P 04/17/15 87.5 0.25 0.90
HAR 150417P00090000 P 04/17/15 90.0 0.25 1.20
HAR 150417P00092500 P 04/17/15 92.5 0.25 1.45
HAR 150417P00095000 P 04/17/15 95.0 0.60 1.65
HAR 150417P00097500 P 04/17/15 97.5 0.60 2.25
HAR 150417P00100000 P 04/17/15 100.0 1.20 2.50
HAR 150417P00105000 P 04/17/15 105.0 2.00 2.50
HAR 150417P00110000 P 04/17/15 110.0 2.90 3.20
HAR 150417P00115000 P 04/17/15 115.0 4.30 4.70
HAR 150417P00120000 P 04/17/15 120.0 6.50 6.70
HAR 150417P00125000 P 04/17/15 125.0 8.90 9.40
HAR 150417P00130000 P 04/17/15 130.0 12.00 14.80
HAR 150417P00135000 P 04/17/15 135.0 15.80 18.60
HAR 150417P00140000 P 04/17/15 140.0 20.30 22.90
HAR 150417P00145000 P 04/17/15 145.0 24.50 27.30
HAR 150417P00150000 P 04/17/15 150.0 29.20 32.20
HAR 150417P00155000 P 04/17/15 155.0 34.10 37.10
HAR 150417P00160000 P 04/17/15 160.0 38.80 42.10
HAR 150417P00165000 P 04/17/15 165.0 43.70 47.10
HAR 150717C00055000 C 07/17/15 55.0 63.20 66.90
HAR 150717C00060000 C 07/17/15 60.0 58.20 61.90
HAR 150717C00065000 C 07/17/15 65.0 53.30 56.90
HAR 150717C00070000 C 07/17/15 70.0 48.30 51.90
HAR 150717C00075000 C 07/17/15 75.0 43.50 47.10
HAR 150717C00080000 C 07/17/15 80.0 38.80 41.90
HAR 150717C00085000 C 07/17/15 85.0 34.00 37.00
HAR 150717C00090000 C 07/17/15 90.0 30.50 32.20
HAR 150717C00095000 C 07/17/15 95.0 25.30 28.20
HAR 150717C00100000 C 07/17/15 100.0 21.30 23.90
HAR 150717C00105000 C 07/17/15 105.0 18.70 20.20
HAR 150717C00110000 C 07/17/15 110.0 15.10 17.00
HAR 150717C00115000 C 07/17/15 115.0 11.90 14.10
HAR 150717C00120000 C 07/17/15 120.0 10.20 11.00
HAR 150717C00125000 C 07/17/15 125.0 7.60 9.10
HAR 150717C00130000 C 07/17/15 130.0 5.30 6.50
HAR 150717C00135000 C 07/17/15 135.0 3.70 5.90
HAR 150717C00140000 C 07/17/15 140.0 3.00 3.90
HAR 150717C00145000 C 07/17/15 145.0 1.95 3.40
HAR 150717C00150000 C 07/17/15 150.0 0.05 2.70
HAR 150717C00155000 C 07/17/15 155.0 0.30 1.75
HAR 150717C00160000 C 07/17/15 160.0 0.05 1.35
HAR 150717P00055000 P 07/17/15 55.0 0.00 0.50
HAR 150717P00060000 P 07/17/15 60.0 0.00 0.70
HAR 150717P00065000 P 07/17/15 65.0 0.05 0.80
HAR 150717P00070000 P 07/17/15 70.0 0.35 0.80
HAR 150717P00075000 P 07/17/15 75.0 0.40 0.90
HAR 150717P00080000 P 07/17/15 80.0 0.30 1.55
HAR 150717P00085000 P 07/17/15 85.0 0.80 2.05
HAR 150717P00090000 P 07/17/15 90.0 0.95 2.90
HAR 150717P00095000 P 07/17/15 95.0 2.30 3.00
HAR 150717P00100000 P 07/17/15 100.0 3.10 4.10
HAR 150717P00105000 P 07/17/15 105.0 4.40 6.60
HAR 150717P00110000 P 07/17/15 110.0 5.70 7.20
HAR 150717P00115000 P 07/17/15 115.0 7.80 9.80
HAR 150717P00120000 P 07/17/15 120.0 10.00 12.20
HAR 150717P00125000 P 07/17/15 125.0 12.90 15.00
HAR 150717P00130000 P 07/17/15 130.0 16.00 18.20
HAR 150717P00135000 P 07/17/15 135.0 19.20 21.90
HAR 150717P00140000 P 07/17/15 140.0 23.10 25.80
HAR 150717P00145000 P 07/17/15 145.0 26.60 29.80
HAR 150717P00150000 P 07/17/15 150.0 31.10 34.00
HAR 150717P00155000 P 07/17/15 155.0 35.30 38.40
HAR 150717P00160000 P 07/17/15 160.0 39.50 42.80

OPRA data is delayed 15 minutes.