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 (2015-04-03)Premium Content

Harman International Industries Inc (HAR)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAR 150619C00070000 C 06/19/15 70.0 53.00 56.80
HAR 150619C00075000 C 06/19/15 75.0 48.10 51.70
HAR 150619C00080000 C 06/19/15 80.0 43.00 46.80
HAR 150619C00085000 C 06/19/15 85.0 38.00 41.80
HAR 150619C00090000 C 06/19/15 90.0 33.20 36.90
HAR 150619C00095000 C 06/19/15 95.0 28.10 31.80
HAR 150619C00100000 C 06/19/15 100.0 23.20 26.70
HAR 150619C00105000 C 06/19/15 105.0 18.60 21.40
HAR 150619C00110000 C 06/19/15 110.0 14.40 16.60
HAR 150619C00115000 C 06/19/15 115.0 10.40 11.20
HAR 150619C00120000 C 06/19/15 120.0 6.40 7.10
HAR 150619C00125000 C 06/19/15 125.0 3.40 3.70
HAR 150619C00130000 C 06/19/15 130.0 1.45 1.70
HAR 150619C00135000 C 06/19/15 135.0 0.50 0.70
HAR 150619C00140000 C 06/19/15 140.0 0.15 0.30
HAR 150619C00145000 C 06/19/15 145.0 0.00 0.15
HAR 150619C00150000 C 06/19/15 150.0 0.00 0.25
HAR 150619C00155000 C 06/19/15 155.0 0.00 0.25
HAR 150619C00160000 C 06/19/15 160.0 0.00 0.10
HAR 150619C00165000 C 06/19/15 165.0 0.00 0.20
HAR 150619C00170000 C 06/19/15 170.0 0.00 0.20
HAR 150619C00175000 C 06/19/15 175.0 0.00 0.20
HAR 150619C00180000 C 06/19/15 180.0 0.00 0.20
HAR 150619C00185000 C 06/19/15 185.0 0.00 0.20
HAR 150619C00190000 C 06/19/15 190.0 0.00 0.20
HAR 150619C00195000 C 06/19/15 195.0 0.00 0.20
HAR 150619C00200000 C 06/19/15 200.0 0.00 0.20
HAR 150619P00070000 P 06/19/15 70.0 0.00 0.20
HAR 150619P00075000 P 06/19/15 75.0 0.00 0.20
HAR 150619P00080000 P 06/19/15 80.0 0.00 0.20
HAR 150619P00085000 P 06/19/15 85.0 0.00 0.20
HAR 150619P00090000 P 06/19/15 90.0 0.00 0.15
HAR 150619P00095000 P 06/19/15 95.0 0.00 0.15
HAR 150619P00100000 P 06/19/15 100.0 0.00 0.25
HAR 150619P00105000 P 06/19/15 105.0 0.05 0.25
HAR 150619P00110000 P 06/19/15 110.0 0.25 0.45
HAR 150619P00115000 P 06/19/15 115.0 0.70 0.95
HAR 150619P00120000 P 06/19/15 120.0 1.65 1.85
HAR 150619P00125000 P 06/19/15 125.0 3.50 3.70
HAR 150619P00130000 P 06/19/15 130.0 6.30 6.80
HAR 150619P00135000 P 06/19/15 135.0 10.30 11.10
HAR 150619P00140000 P 06/19/15 140.0 14.00 16.20
HAR 150619P00145000 P 06/19/15 145.0 18.70 21.10
HAR 150619P00150000 P 06/19/15 150.0 23.80 26.20
HAR 150619P00155000 P 06/19/15 155.0 28.40 31.50
HAR 150619P00160000 P 06/19/15 160.0 33.20 37.10
HAR 150619P00165000 P 06/19/15 165.0 38.30 42.00
HAR 150619P00170000 P 06/19/15 170.0 43.20 47.10
HAR 150619P00175000 P 06/19/15 175.0 48.20 52.10
HAR 150619P00180000 P 06/19/15 180.0 53.30 57.10
HAR 150619P00185000 P 06/19/15 185.0 58.30 62.10
HAR 150619P00190000 P 06/19/15 190.0 63.20 67.00
HAR 150619P00195000 P 06/19/15 195.0 68.20 72.00
HAR 150619P00200000 P 06/19/15 200.0 73.20 77.00
HAR 150717C00055000 C 07/17/15 55.0 67.80 71.60
HAR 150717C00060000 C 07/17/15 60.0 62.90 66.60
HAR 150717C00065000 C 07/17/15 65.0 58.00 61.80
HAR 150717C00070000 C 07/17/15 70.0 53.00 56.90
HAR 150717C00075000 C 07/17/15 75.0 48.00 51.80
HAR 150717C00080000 C 07/17/15 80.0 42.90 46.90
HAR 150717C00085000 C 07/17/15 85.0 38.00 41.80
HAR 150717C00090000 C 07/17/15 90.0 33.70 36.80
HAR 150717C00095000 C 07/17/15 95.0 28.80 31.90
HAR 150717C00100000 C 07/17/15 100.0 24.20 26.60
HAR 150717C00105000 C 07/17/15 105.0 20.20 21.10
HAR 150717C00110000 C 07/17/15 110.0 15.80 16.50
HAR 150717C00115000 C 07/17/15 115.0 11.50 12.30
HAR 150717C00120000 C 07/17/15 120.0 7.90 8.60
HAR 150717C00125000 C 07/17/15 125.0 4.90 5.50
HAR 150717C00130000 C 07/17/15 130.0 2.85 3.30
HAR 150717C00135000 C 07/17/15 135.0 1.50 1.80
HAR 150717C00140000 C 07/17/15 140.0 0.70 0.95
HAR 150717C00145000 C 07/17/15 145.0 0.30 0.55
HAR 150717C00150000 C 07/17/15 150.0 0.10 0.30
HAR 150717C00155000 C 07/17/15 155.0 0.00 0.25
HAR 150717C00160000 C 07/17/15 160.0 0.00 0.25
HAR 150717C00165000 C 07/17/15 165.0 0.00 0.25
HAR 150717C00170000 C 07/17/15 170.0 0.00 0.25
HAR 150717C00175000 C 07/17/15 175.0 0.00 0.20
HAR 150717C00180000 C 07/17/15 180.0 0.00 0.20
HAR 150717C00185000 C 07/17/15 185.0 0.00 0.20
HAR 150717C00190000 C 07/17/15 190.0 0.00 0.20
HAR 150717P00055000 P 07/17/15 55.0 0.00 0.05
HAR 150717P00060000 P 07/17/15 60.0 0.00 0.20
HAR 150717P00065000 P 07/17/15 65.0 0.00 0.05
HAR 150717P00070000 P 07/17/15 70.0 0.00 0.20
HAR 150717P00075000 P 07/17/15 75.0 0.00 0.20
HAR 150717P00080000 P 07/17/15 80.0 0.00 0.20
HAR 150717P00085000 P 07/17/15 85.0 0.00 0.20
HAR 150717P00090000 P 07/17/15 90.0 0.00 0.25
HAR 150717P00095000 P 07/17/15 95.0 0.05 0.30
HAR 150717P00100000 P 07/17/15 100.0 0.20 0.50
HAR 150717P00105000 P 07/17/15 105.0 0.50 0.80
HAR 150717P00110000 P 07/17/15 110.0 1.00 1.25
HAR 150717P00115000 P 07/17/15 115.0 1.80 2.10
HAR 150717P00120000 P 07/17/15 120.0 3.10 3.30
HAR 150717P00125000 P 07/17/15 125.0 5.00 5.40
HAR 150717P00130000 P 07/17/15 130.0 7.80 8.40
HAR 150717P00135000 P 07/17/15 135.0 11.30 12.00
HAR 150717P00140000 P 07/17/15 140.0 15.50 16.20
HAR 150717P00145000 P 07/17/15 145.0 19.30 21.40
HAR 150717P00150000 P 07/17/15 150.0 23.80 26.30
HAR 150717P00155000 P 07/17/15 155.0 28.50 31.60
HAR 150717P00160000 P 07/17/15 160.0 33.30 36.90
HAR 150717P00165000 P 07/17/15 165.0 38.30 42.40
HAR 150717P00170000 P 07/17/15 170.0 43.30 47.00
HAR 150717P00175000 P 07/17/15 175.0 48.30 52.00
HAR 150717P00180000 P 07/17/15 180.0 53.20 57.10
HAR 150717P00185000 P 07/17/15 185.0 58.20 62.10
HAR 150717P00190000 P 07/17/15 190.0 63.20 67.10
HAR 151016C00075000 C 10/16/15 75.0 48.20 52.10
HAR 151016C00080000 C 10/16/15 80.0 43.10 47.30
HAR 151016C00085000 C 10/16/15 85.0 38.70 42.40
HAR 151016C00090000 C 10/16/15 90.0 34.10 37.60
HAR 151016C00095000 C 10/16/15 95.0 31.00 32.00
HAR 151016C00100000 C 10/16/15 100.0 26.70 27.50
HAR 151016C00105000 C 10/16/15 105.0 22.60 23.40
HAR 151016C00110000 C 10/16/15 110.0 18.80 19.90
HAR 151016C00115000 C 10/16/15 115.0 15.30 16.10
HAR 151016C00120000 C 10/16/15 120.0 12.20 13.00
HAR 151016C00125000 C 10/16/15 125.0 9.50 10.20
HAR 151016C00130000 C 10/16/15 130.0 7.30 7.90
HAR 151016C00135000 C 10/16/15 135.0 5.40 6.00
HAR 151016C00140000 C 10/16/15 140.0 4.00 4.50
HAR 151016C00145000 C 10/16/15 145.0 2.90 3.40
HAR 151016C00150000 C 10/16/15 150.0 2.05 2.55
HAR 151016C00155000 C 10/16/15 155.0 1.35 1.90
HAR 151016C00160000 C 10/16/15 160.0 0.95 1.40
HAR 151016C00165000 C 10/16/15 165.0 0.55 1.05
HAR 151016C00170000 C 10/16/15 170.0 0.40 0.80
HAR 151016C00175000 C 10/16/15 175.0 0.15 0.65
HAR 151016C00180000 C 10/16/15 180.0 0.05 0.50
HAR 151016C00185000 C 10/16/15 185.0 0.00 0.40
HAR 151016C00190000 C 10/16/15 190.0 0.00 0.35
HAR 151016C00195000 C 10/16/15 195.0 0.00 0.25
HAR 151016P00075000 P 10/16/15 75.0 0.10 0.35
HAR 151016P00080000 P 10/16/15 80.0 0.30 0.80
HAR 151016P00085000 P 10/16/15 85.0 0.55 1.10
HAR 151016P00090000 P 10/16/15 90.0 0.95 1.45
HAR 151016P00095000 P 10/16/15 95.0 1.40 1.90
HAR 151016P00100000 P 10/16/15 100.0 2.15 2.50
HAR 151016P00105000 P 10/16/15 105.0 3.00 3.40
HAR 151016P00110000 P 10/16/15 110.0 4.20 4.70
HAR 151016P00115000 P 10/16/15 115.0 5.70 6.30
HAR 151016P00120000 P 10/16/15 120.0 7.60 8.00
HAR 151016P00125000 P 10/16/15 125.0 9.80 10.40
HAR 151016P00130000 P 10/16/15 130.0 12.50 13.20
HAR 151016P00135000 P 10/16/15 135.0 15.60 16.30
HAR 151016P00140000 P 10/16/15 140.0 18.90 19.90
HAR 151016P00145000 P 10/16/15 145.0 22.90 23.70
HAR 151016P00150000 P 10/16/15 150.0 26.80 27.90
HAR 151016P00155000 P 10/16/15 155.0 31.10 32.30
HAR 151016P00160000 P 10/16/15 160.0 35.80 36.80
HAR 151016P00165000 P 10/16/15 165.0 39.60 42.00
HAR 151016P00170000 P 10/16/15 170.0 44.00 46.80
HAR 151016P00175000 P 10/16/15 175.0 48.70 52.40
HAR 151016P00180000 P 10/16/15 180.0 53.60 57.40
HAR 151016P00185000 P 10/16/15 185.0 58.50 62.50
HAR 151016P00190000 P 10/16/15 190.0 63.40 67.40
HAR 151016P00195000 P 10/16/15 195.0 68.40 72.30
HAR 160115C00065000 C 01/15/16 65.0 58.60 61.90
HAR 160115C00070000 C 01/15/16 70.0 53.80 56.90
HAR 160115C00075000 C 01/15/16 75.0 49.00 52.30
HAR 160115C00080000 C 01/15/16 80.0 45.10 47.40
HAR 160115C00085000 C 01/15/16 85.0 41.00 42.90
HAR 160115C00090000 C 01/15/16 90.0 36.50 37.80
HAR 160115C00095000 C 01/15/16 95.0 32.30 33.40
HAR 160115C00100000 C 01/15/16 100.0 28.30 29.40
HAR 160115C00105000 C 01/15/16 105.0 24.60 25.60
HAR 160115C00110000 C 01/15/16 110.0 21.10 22.10
HAR 160115C00115000 C 01/15/16 115.0 17.90 18.90
HAR 160115C00120000 C 01/15/16 120.0 15.00 16.00
HAR 160115C00125000 C 01/15/16 125.0 12.50 13.30
HAR 160115C00130000 C 01/15/16 130.0 10.30 11.00
HAR 160115C00135000 C 01/15/16 135.0 8.40 9.10
HAR 160115C00140000 C 01/15/16 140.0 6.70 7.50
HAR 160115C00145000 C 01/15/16 145.0 5.40 6.10
HAR 160115C00150000 C 01/15/16 150.0 4.30 4.90
HAR 160115C00155000 C 01/15/16 155.0 3.40 4.00
HAR 160115C00160000 C 01/15/16 160.0 2.60 3.20
HAR 160115C00165000 C 01/15/16 165.0 1.95 2.60
HAR 160115C00170000 C 01/15/16 170.0 1.45 2.10
HAR 160115C00175000 C 01/15/16 175.0 1.05 1.75
HAR 160115C00180000 C 01/15/16 180.0 0.80 1.45
HAR 160115C00185000 C 01/15/16 185.0 0.60 1.20
HAR 160115C00190000 C 01/15/16 190.0 0.45 1.00
HAR 160115P00065000 P 01/15/16 65.0 0.20 0.65
HAR 160115P00070000 P 01/15/16 70.0 0.45 0.95
HAR 160115P00075000 P 01/15/16 75.0 0.70 1.25
HAR 160115P00080000 P 01/15/16 80.0 1.05 1.65
HAR 160115P00085000 P 01/15/16 85.0 1.55 2.20
HAR 160115P00090000 P 01/15/16 90.0 2.15 2.85
HAR 160115P00095000 P 01/15/16 95.0 2.95 3.70
HAR 160115P00100000 P 01/15/16 100.0 4.00 4.70
HAR 160115P00105000 P 01/15/16 105.0 5.30 5.90
HAR 160115P00110000 P 01/15/16 110.0 6.80 7.40
HAR 160115P00115000 P 01/15/16 115.0 8.50 9.00
HAR 160115P00120000 P 01/15/16 120.0 10.60 11.30
HAR 160115P00125000 P 01/15/16 125.0 12.90 13.70
HAR 160115P00130000 P 01/15/16 130.0 15.70 16.50
HAR 160115P00135000 P 01/15/16 135.0 18.70 19.50
HAR 160115P00140000 P 01/15/16 140.0 22.00 22.90
HAR 160115P00145000 P 01/15/16 145.0 25.60 26.50
HAR 160115P00150000 P 01/15/16 150.0 29.40 30.40
HAR 160115P00155000 P 01/15/16 155.0 33.50 34.40
HAR 160115P00160000 P 01/15/16 160.0 37.70 38.70
HAR 160115P00165000 P 01/15/16 165.0 42.10 43.10
HAR 160115P00170000 P 01/15/16 170.0 46.60 47.60
HAR 160115P00175000 P 01/15/16 175.0 51.20 52.20
HAR 160115P00180000 P 01/15/16 180.0 55.50 57.30
HAR 160115P00185000 P 01/15/16 185.0 60.60 62.00
HAR 160115P00190000 P 01/15/16 190.0 65.40 66.80

OPRA data is delayed 15 minutes.