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 (2016-07-01)Premium Content

Harris Corporation (HRS)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRS 160819C00045000 C 08/19/16 45.0 40.60 41.90
HRS 160819C00050000 C 08/19/16 50.0 34.40 38.10
HRS 160819C00055000 C 08/19/16 55.0 30.20 32.00
HRS 160819C00060000 C 08/19/16 60.0 25.20 27.00
HRS 160819C00065000 C 08/19/16 65.0 19.50 22.10
HRS 160819C00070000 C 08/19/16 70.0 15.70 17.00
HRS 160819C00075000 C 08/19/16 75.0 10.80 12.00
HRS 160819C00080000 C 08/19/16 80.0 6.80 7.50
HRS 160819C00085000 C 08/19/16 85.0 3.00 3.30
HRS 160819C00090000 C 08/19/16 90.0 0.80 0.85
HRS 160819C00095000 C 08/19/16 95.0 0.05 0.50
HRS 160819C00100000 C 08/19/16 100.0 0.00 0.45
HRS 160819C00105000 C 08/19/16 105.0 0.00 0.45
HRS 160819C00110000 C 08/19/16 110.0 0.00 0.45
HRS 160819C00115000 C 08/19/16 115.0 0.00 0.45
HRS 160819C00120000 C 08/19/16 120.0 0.00 0.45
HRS 160819P00045000 P 08/19/16 45.0 0.00 0.45
HRS 160819P00050000 P 08/19/16 50.0 0.00 0.45
HRS 160819P00055000 P 08/19/16 55.0 0.00 0.50
HRS 160819P00060000 P 08/19/16 60.0 0.00 0.50
HRS 160819P00065000 P 08/19/16 65.0 0.00 0.50
HRS 160819P00070000 P 08/19/16 70.0 0.05 0.50
HRS 160819P00075000 P 08/19/16 75.0 0.20 0.50
HRS 160819P00080000 P 08/19/16 80.0 0.45 0.75
HRS 160819P00085000 P 08/19/16 85.0 1.50 1.65
HRS 160819P00090000 P 08/19/16 90.0 4.00 5.10
HRS 160819P00095000 P 08/19/16 95.0 8.30 9.50
HRS 160819P00100000 P 08/19/16 100.0 12.00 14.90
HRS 160819P00105000 P 08/19/16 105.0 16.90 19.90
HRS 160819P00110000 P 08/19/16 110.0 21.90 25.60
HRS 160819P00115000 P 08/19/16 115.0 26.90 30.60
HRS 160819P00120000 P 08/19/16 120.0 33.20 34.40
HRS 160916C00045000 C 09/16/16 45.0 40.10 42.00
HRS 160916C00050000 C 09/16/16 50.0 34.40 38.10
HRS 160916C00055000 C 09/16/16 55.0 30.70 31.90
HRS 160916C00060000 C 09/16/16 60.0 25.70 27.00
HRS 160916C00065000 C 09/16/16 65.0 20.70 22.10
HRS 160916C00070000 C 09/16/16 70.0 15.80 17.00
HRS 160916C00075000 C 09/16/16 75.0 11.00 12.20
HRS 160916C00080000 C 09/16/16 80.0 6.80 7.60
HRS 160916C00085000 C 09/16/16 85.0 3.50 3.80
HRS 160916C00090000 C 09/16/16 90.0 1.15 1.30
HRS 160916C00095000 C 09/16/16 95.0 0.05 0.50
HRS 160916C00100000 C 09/16/16 100.0 0.00 0.50
HRS 160916C00105000 C 09/16/16 105.0 0.00 0.50
HRS 160916C00110000 C 09/16/16 110.0 0.00 0.50
HRS 160916C00115000 C 09/16/16 115.0 0.00 0.50
HRS 160916C00120000 C 09/16/16 120.0 0.00 0.50
HRS 160916C00125000 C 09/16/16 125.0 0.00 0.50
HRS 160916P00045000 P 09/16/16 45.0 0.00 0.50
HRS 160916P00050000 P 09/16/16 50.0 0.00 0.50
HRS 160916P00055000 P 09/16/16 55.0 0.00 0.50
HRS 160916P00060000 P 09/16/16 60.0 0.00 0.50
HRS 160916P00065000 P 09/16/16 65.0 0.00 0.50
HRS 160916P00070000 P 09/16/16 70.0 0.05 0.50
HRS 160916P00075000 P 09/16/16 75.0 0.30 0.65
HRS 160916P00080000 P 09/16/16 80.0 0.90 1.05
HRS 160916P00085000 P 09/16/16 85.0 2.25 2.65
HRS 160916P00090000 P 09/16/16 90.0 4.90 5.40
HRS 160916P00095000 P 09/16/16 95.0 8.90 10.00
HRS 160916P00100000 P 09/16/16 100.0 13.40 14.90
HRS 160916P00105000 P 09/16/16 105.0 18.50 19.80
HRS 160916P00110000 P 09/16/16 110.0 22.50 26.00
HRS 160916P00115000 P 09/16/16 115.0 27.40 31.10
HRS 160916P00120000 P 09/16/16 120.0 32.30 35.50
HRS 160916P00125000 P 09/16/16 125.0 38.60 39.90
HRS 161118C00040000 C 11/18/16 40.0 45.50 47.00
HRS 161118C00045000 C 11/18/16 45.0 39.40 43.10
HRS 161118C00050000 C 11/18/16 50.0 35.60 36.90
HRS 161118C00055000 C 11/18/16 55.0 30.60 32.00
HRS 161118C00060000 C 11/18/16 60.0 25.70 27.00
HRS 161118C00065000 C 11/18/16 65.0 20.80 22.20
HRS 161118C00070000 C 11/18/16 70.0 15.90 17.30
HRS 161118C00075000 C 11/18/16 75.0 11.30 12.60
HRS 161118C00080000 C 11/18/16 80.0 8.00 8.40
HRS 161118C00085000 C 11/18/16 85.0 4.50 5.10
HRS 161118C00090000 C 11/18/16 90.0 2.10 2.60
HRS 161118C00095000 C 11/18/16 95.0 0.80 1.20
HRS 161118C00100000 C 11/18/16 100.0 0.10 0.60
HRS 161118C00105000 C 11/18/16 105.0 0.00 0.50
HRS 161118C00110000 C 11/18/16 110.0 0.00 0.50
HRS 161118C00115000 C 11/18/16 115.0 0.00 0.50
HRS 161118P00040000 P 11/18/16 40.0 0.00 0.50
HRS 161118P00045000 P 11/18/16 45.0 0.00 0.50
HRS 161118P00050000 P 11/18/16 50.0 0.00 0.50
HRS 161118P00055000 P 11/18/16 55.0 0.00 0.50
HRS 161118P00060000 P 11/18/16 60.0 0.00 0.50
HRS 161118P00065000 P 11/18/16 65.0 0.15 0.60
HRS 161118P00070000 P 11/18/16 70.0 0.45 0.90
HRS 161118P00075000 P 11/18/16 75.0 1.05 1.50
HRS 161118P00080000 P 11/18/16 80.0 2.00 2.45
HRS 161118P00085000 P 11/18/16 85.0 3.70 4.30
HRS 161118P00090000 P 11/18/16 90.0 6.40 7.00
HRS 161118P00095000 P 11/18/16 95.0 10.00 11.00
HRS 161118P00100000 P 11/18/16 100.0 14.30 15.60
HRS 161118P00105000 P 11/18/16 105.0 19.10 20.30
HRS 161118P00110000 P 11/18/16 110.0 23.70 25.20
HRS 161118P00115000 P 11/18/16 115.0 28.80 30.20
HRS 170217C00045000 C 02/17/17 45.0 40.50 42.20
HRS 170217C00050000 C 02/17/17 50.0 35.50 37.20
HRS 170217C00055000 C 02/17/17 55.0 30.50 32.00
HRS 170217C00060000 C 02/17/17 60.0 25.60 27.10
HRS 170217C00065000 C 02/17/17 65.0 20.80 22.30
HRS 170217C00070000 C 02/17/17 70.0 16.00 17.80
HRS 170217C00075000 C 02/17/17 75.0 11.70 13.20
HRS 170217C00080000 C 02/17/17 80.0 8.60 9.30
HRS 170217C00085000 C 02/17/17 85.0 5.70 6.40
HRS 170217C00090000 C 02/17/17 90.0 3.50 3.80
HRS 170217C00095000 C 02/17/17 95.0 1.55 2.15
HRS 170217C00100000 C 02/17/17 100.0 0.70 1.20
HRS 170217C00105000 C 02/17/17 105.0 0.25 0.70
HRS 170217C00110000 C 02/17/17 110.0 0.00 0.50
HRS 170217C00115000 C 02/17/17 115.0 0.00 0.50
HRS 170217C00120000 C 02/17/17 120.0 0.00 0.50
HRS 170217P00045000 P 02/17/17 45.0 0.00 0.50
HRS 170217P00050000 P 02/17/17 50.0 0.00 0.50
HRS 170217P00055000 P 02/17/17 55.0 0.05 0.50
HRS 170217P00060000 P 02/17/17 60.0 0.20 0.70
HRS 170217P00065000 P 02/17/17 65.0 0.50 0.90
HRS 170217P00070000 P 02/17/17 70.0 1.00 1.35
HRS 170217P00075000 P 02/17/17 75.0 1.90 2.30
HRS 170217P00080000 P 02/17/17 80.0 3.00 3.70
HRS 170217P00085000 P 02/17/17 85.0 5.00 5.30
HRS 170217P00090000 P 02/17/17 90.0 7.60 8.00
HRS 170217P00095000 P 02/17/17 95.0 10.80 12.30
HRS 170217P00100000 P 02/17/17 100.0 15.00 16.50
HRS 170217P00105000 P 02/17/17 105.0 19.20 20.90
HRS 170217P00110000 P 02/17/17 110.0 23.90 25.70
HRS 170217P00115000 P 02/17/17 115.0 29.10 30.60
HRS 170217P00120000 P 02/17/17 120.0 34.00 35.50

OPRA data is delayed 15 minutes.