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 (2014-10-03)Premium Content

Harris Corporation (HRS)
As of Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRS 141122C00045000 C 11/22/14 45.0 19.60 21.80
HRS 141122C00050000 C 11/22/14 50.0 15.40 16.80
HRS 141122C00055000 C 11/22/14 55.0 10.00 11.80
HRS 141122C00060000 C 11/22/14 60.0 5.50 7.10
HRS 141122C00065000 C 11/22/14 65.0 2.55 2.85
HRS 141122C00070000 C 11/22/14 70.0 0.40 0.65
HRS 141122C00075000 C 11/22/14 75.0 0.00 0.20
HRS 141122C00080000 C 11/22/14 80.0 0.00 0.25
HRS 141122C00085000 C 11/22/14 85.0 0.00 0.25
HRS 141122C00090000 C 11/22/14 90.0 0.00 0.25
HRS 141122C00095000 C 11/22/14 95.0 0.00 0.25
HRS 141122C00100000 C 11/22/14 100.0 0.00 0.25
HRS 141122C00105000 C 11/22/14 105.0 0.00 0.25
HRS 141122P00045000 P 11/22/14 45.0 0.00 0.25
HRS 141122P00050000 P 11/22/14 50.0 0.00 0.25
HRS 141122P00055000 P 11/22/14 55.0 0.00 0.30
HRS 141122P00060000 P 11/22/14 60.0 0.30 0.70
HRS 141122P00065000 P 11/22/14 65.0 1.25 1.65
HRS 141122P00070000 P 11/22/14 70.0 4.20 4.70
HRS 141122P00075000 P 11/22/14 75.0 8.70 10.10
HRS 141122P00080000 P 11/22/14 80.0 13.60 15.10
HRS 141122P00085000 P 11/22/14 85.0 17.80 21.30
HRS 141122P00090000 P 11/22/14 90.0 22.50 26.10
HRS 141122P00095000 P 11/22/14 95.0 27.40 31.10
HRS 141122P00100000 P 11/22/14 100.0 32.40 36.30
HRS 141122P00105000 P 11/22/14 105.0 37.40 41.30
HRS 141220C00035000 C 12/20/14 35.0 29.30 32.10
HRS 141220C00040000 C 12/20/14 40.0 24.10 27.90
HRS 141220C00045000 C 12/20/14 45.0 19.60 22.30
HRS 141220C00050000 C 12/20/14 50.0 15.40 17.00
HRS 141220C00055000 C 12/20/14 55.0 10.10 12.00
HRS 141220C00060000 C 12/20/14 60.0 5.60 7.10
HRS 141220C00065000 C 12/20/14 65.0 2.65 3.20
HRS 141220C00070000 C 12/20/14 70.0 0.60 0.90
HRS 141220C00075000 C 12/20/14 75.0 0.00 0.25
HRS 141220C00080000 C 12/20/14 80.0 0.00 0.25
HRS 141220C00085000 C 12/20/14 85.0 0.00 0.25
HRS 141220C00090000 C 12/20/14 90.0 0.00 0.25
HRS 141220P00035000 P 12/20/14 35.0 0.00 0.25
HRS 141220P00040000 P 12/20/14 40.0 0.00 0.25
HRS 141220P00045000 P 12/20/14 45.0 0.00 0.25
HRS 141220P00050000 P 12/20/14 50.0 0.00 0.25
HRS 141220P00055000 P 12/20/14 55.0 0.00 0.50
HRS 141220P00060000 P 12/20/14 60.0 0.45 0.75
HRS 141220P00065000 P 12/20/14 65.0 1.65 2.00
HRS 141220P00070000 P 12/20/14 70.0 4.50 5.00
HRS 141220P00075000 P 12/20/14 75.0 8.70 10.20
HRS 141220P00080000 P 12/20/14 80.0 13.60 15.90
HRS 141220P00085000 P 12/20/14 85.0 18.60 20.90
HRS 141220P00090000 P 12/20/14 90.0 23.60 25.10
HRS 150220C00040000 C 02/20/15 40.0 24.30 27.20
HRS 150220C00045000 C 02/20/15 45.0 19.20 22.80
HRS 150220C00050000 C 02/20/15 50.0 14.40 17.80
HRS 150220C00055000 C 02/20/15 55.0 9.80 12.40
HRS 150220C00060000 C 02/20/15 60.0 6.20 7.60
HRS 150220C00065000 C 02/20/15 65.0 3.30 4.10
HRS 150220C00070000 C 02/20/15 70.0 1.20 1.75
HRS 150220C00075000 C 02/20/15 75.0 0.25 0.80
HRS 150220C00080000 C 02/20/15 80.0 0.00 0.50
HRS 150220C00085000 C 02/20/15 85.0 0.00 0.25
HRS 150220C00090000 C 02/20/15 90.0 0.00 0.50
HRS 150220C00095000 C 02/20/15 95.0 0.00 0.50
HRS 150220C00100000 C 02/20/15 100.0 0.00 0.50
HRS 150220C00105000 C 02/20/15 105.0 0.00 0.50
HRS 150220C00110000 C 02/20/15 110.0 0.00 0.30
HRS 150220P00040000 P 02/20/15 40.0 0.00 0.50
HRS 150220P00045000 P 02/20/15 45.0 0.00 0.25
HRS 150220P00050000 P 02/20/15 50.0 0.05 0.50
HRS 150220P00055000 P 02/20/15 55.0 0.35 1.70
HRS 150220P00060000 P 02/20/15 60.0 1.10 1.65
HRS 150220P00065000 P 02/20/15 65.0 2.70 2.95
HRS 150220P00070000 P 02/20/15 70.0 5.30 6.30
HRS 150220P00075000 P 02/20/15 75.0 9.20 11.00
HRS 150220P00080000 P 02/20/15 80.0 12.70 16.40
HRS 150220P00085000 P 02/20/15 85.0 17.90 21.40
HRS 150220P00090000 P 02/20/15 90.0 22.60 26.30
HRS 150220P00095000 P 02/20/15 95.0 27.60 31.30
HRS 150220P00100000 P 02/20/15 100.0 32.70 36.20
HRS 150220P00105000 P 02/20/15 105.0 37.60 41.20
HRS 150220P00110000 P 02/20/15 110.0 41.60 46.30
HRS 150515C00035000 C 05/15/15 35.0 29.20 32.40
HRS 150515C00040000 C 05/15/15 40.0 24.30 27.70
HRS 150515C00045000 C 05/15/15 45.0 19.30 23.60
HRS 150515C00050000 C 05/15/15 50.0 15.50 17.50
HRS 150515C00055000 C 05/15/15 55.0 9.50 12.20
HRS 150515C00060000 C 05/15/15 60.0 7.30 8.20
HRS 150515C00065000 C 05/15/15 65.0 4.20 4.80
HRS 150515C00070000 C 05/15/15 70.0 1.75 2.55
HRS 150515C00075000 C 05/15/15 75.0 0.70 1.15
HRS 150515C00080000 C 05/15/15 80.0 0.00 1.00
HRS 150515C00085000 C 05/15/15 85.0 0.00 0.75
HRS 150515C00090000 C 05/15/15 90.0 0.00 0.50
HRS 150515C00095000 C 05/15/15 95.0 0.00 0.65
HRS 150515C00100000 C 05/15/15 100.0 0.00 0.50
HRS 150515C00105000 C 05/15/15 105.0 0.00 0.50
HRS 150515P00035000 P 05/15/15 35.0 0.00 0.50
HRS 150515P00040000 P 05/15/15 40.0 0.00 0.50
HRS 150515P00045000 P 05/15/15 45.0 0.05 0.55
HRS 150515P00050000 P 05/15/15 50.0 0.10 0.85
HRS 150515P00055000 P 05/15/15 55.0 0.80 1.45
HRS 150515P00060000 P 05/15/15 60.0 1.70 2.65
HRS 150515P00065000 P 05/15/15 65.0 3.50 4.60
HRS 150515P00070000 P 05/15/15 70.0 6.30 7.00
HRS 150515P00075000 P 05/15/15 75.0 9.50 12.10
HRS 150515P00080000 P 05/15/15 80.0 13.50 16.90
HRS 150515P00085000 P 05/15/15 85.0 18.40 21.70
HRS 150515P00090000 P 05/15/15 90.0 23.10 26.70
HRS 150515P00095000 P 05/15/15 95.0 28.00 31.50
HRS 150515P00100000 P 05/15/15 100.0 33.00 36.80
HRS 150515P00105000 P 05/15/15 105.0 38.00 41.80

OPRA data is delayed 15 minutes.