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 Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRS 141220C00035000 C 12/20/14 35.0 34.00 37.30
HRS 141220C00040000 C 12/20/14 40.0 29.20 33.70
HRS 141220C00045000 C 12/20/14 45.0 24.00 28.70
HRS 141220C00050000 C 12/20/14 50.0 19.00 23.70
HRS 141220C00055000 C 12/20/14 55.0 14.20 18.60
HRS 141220C00060000 C 12/20/14 60.0 10.10 11.70
HRS 141220C00065000 C 12/20/14 65.0 5.30 6.80
HRS 141220C00070000 C 12/20/14 70.0 1.10 1.65
HRS 141220C00075000 C 12/20/14 75.0 0.00 0.20
HRS 141220C00080000 C 12/20/14 80.0 0.00 0.25
HRS 141220C00085000 C 12/20/14 85.0 0.00 0.30
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 0.25
HRS 141220P00060000 P 12/20/14 60.0 0.00 0.25
HRS 141220P00065000 P 12/20/14 65.0 0.00 0.25
HRS 141220P00070000 P 12/20/14 70.0 0.00 0.50
HRS 141220P00075000 P 12/20/14 75.0 3.00 4.20
HRS 141220P00080000 P 12/20/14 80.0 7.70 10.90
HRS 141220P00085000 P 12/20/14 85.0 11.90 16.00
HRS 141220P00090000 P 12/20/14 90.0 18.00 20.00
HRS 150117C00040000 C 01/17/15 40.0 29.80 32.10
HRS 150117C00045000 C 01/17/15 45.0 24.20 28.70
HRS 150117C00050000 C 01/17/15 50.0 19.20 23.30
HRS 150117C00055000 C 01/17/15 55.0 14.10 16.80
HRS 150117C00060000 C 01/17/15 60.0 10.10 12.20
HRS 150117C00065000 C 01/17/15 65.0 5.70 6.90
HRS 150117C00070000 C 01/17/15 70.0 2.25 2.55
HRS 150117C00075000 C 01/17/15 75.0 0.20 0.40
HRS 150117C00080000 C 01/17/15 80.0 0.00 0.30
HRS 150117C00085000 C 01/17/15 85.0 0.00 0.25
HRS 150117C00090000 C 01/17/15 90.0 0.00 0.25
HRS 150117C00095000 C 01/17/15 95.0 0.00 0.25
HRS 150117C00100000 C 01/17/15 100.0 0.00 0.25
HRS 150117C00105000 C 01/17/15 105.0 0.00 0.25
HRS 150117P00040000 P 01/17/15 40.0 0.00 0.25
HRS 150117P00045000 P 01/17/15 45.0 0.00 0.25
HRS 150117P00050000 P 01/17/15 50.0 0.00 0.25
HRS 150117P00055000 P 01/17/15 55.0 0.00 0.25
HRS 150117P00060000 P 01/17/15 60.0 0.00 0.25
HRS 150117P00065000 P 01/17/15 65.0 0.10 0.35
HRS 150117P00070000 P 01/17/15 70.0 0.80 1.15
HRS 150117P00075000 P 01/17/15 75.0 3.60 4.80
HRS 150117P00080000 P 01/17/15 80.0 7.70 10.80
HRS 150117P00085000 P 01/17/15 85.0 13.00 16.00
HRS 150117P00090000 P 01/17/15 90.0 16.70 21.00
HRS 150117P00095000 P 01/17/15 95.0 22.00 26.00
HRS 150117P00100000 P 01/17/15 100.0 27.00 31.00
HRS 150117P00105000 P 01/17/15 105.0 32.60 35.60
HRS 150220C00040000 C 02/20/15 40.0 29.10 32.20
HRS 150220C00045000 C 02/20/15 45.0 24.00 28.30
HRS 150220C00050000 C 02/20/15 50.0 19.10 23.20
HRS 150220C00055000 C 02/20/15 55.0 14.30 17.70
HRS 150220C00060000 C 02/20/15 60.0 10.20 12.30
HRS 150220C00065000 C 02/20/15 65.0 6.10 7.40
HRS 150220C00070000 C 02/20/15 70.0 3.10 3.50
HRS 150220C00075000 C 02/20/15 75.0 1.00 1.20
HRS 150220C00080000 C 02/20/15 80.0 0.10 0.35
HRS 150220C00085000 C 02/20/15 85.0 0.00 0.25
HRS 150220C00090000 C 02/20/15 90.0 0.00 0.25
HRS 150220C00095000 C 02/20/15 95.0 0.00 0.25
HRS 150220C00100000 C 02/20/15 100.0 0.00 0.25
HRS 150220C00105000 C 02/20/15 105.0 0.00 0.25
HRS 150220C00110000 C 02/20/15 110.0 0.00 0.25
HRS 150220P00040000 P 02/20/15 40.0 0.00 0.25
HRS 150220P00045000 P 02/20/15 45.0 0.00 0.30
HRS 150220P00050000 P 02/20/15 50.0 0.00 0.50
HRS 150220P00055000 P 02/20/15 55.0 0.00 2.80
HRS 150220P00060000 P 02/20/15 60.0 0.10 0.45
HRS 150220P00065000 P 02/20/15 65.0 0.60 1.00
HRS 150220P00070000 P 02/20/15 70.0 1.70 2.25
HRS 150220P00075000 P 02/20/15 75.0 4.40 5.50
HRS 150220P00080000 P 02/20/15 80.0 7.90 11.20
HRS 150220P00085000 P 02/20/15 85.0 12.50 15.30
HRS 150220P00090000 P 02/20/15 90.0 16.60 20.90
HRS 150220P00095000 P 02/20/15 95.0 21.50 25.90
HRS 150220P00100000 P 02/20/15 100.0 26.60 30.90
HRS 150220P00105000 P 02/20/15 105.0 31.30 35.90
HRS 150220P00110000 P 02/20/15 110.0 36.20 40.90
HRS 150515C00035000 C 05/15/15 35.0 34.00 37.20
HRS 150515C00040000 C 05/15/15 40.0 29.20 33.80
HRS 150515C00045000 C 05/15/15 45.0 24.20 28.30
HRS 150515C00050000 C 05/15/15 50.0 19.20 23.50
HRS 150515C00055000 C 05/15/15 55.0 14.30 18.30
HRS 150515C00060000 C 05/15/15 60.0 10.40 12.90
HRS 150515C00065000 C 05/15/15 65.0 5.30 9.10
HRS 150515C00070000 C 05/15/15 70.0 3.90 4.50
HRS 150515C00075000 C 05/15/15 75.0 1.80 2.15
HRS 150515C00080000 C 05/15/15 80.0 0.15 1.35
HRS 150515C00085000 C 05/15/15 85.0 0.00 0.90
HRS 150515C00090000 C 05/15/15 90.0 0.00 0.50
HRS 150515C00095000 C 05/15/15 95.0 0.00 0.50
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 0.85
HRS 150515P00045000 P 05/15/15 45.0 0.00 0.85
HRS 150515P00050000 P 05/15/15 50.0 0.00 0.85
HRS 150515P00055000 P 05/15/15 55.0 0.15 0.95
HRS 150515P00060000 P 05/15/15 60.0 0.55 1.55
HRS 150515P00065000 P 05/15/15 65.0 1.35 2.00
HRS 150515P00070000 P 05/15/15 70.0 2.95 3.80
HRS 150515P00075000 P 05/15/15 75.0 5.70 7.20
HRS 150515P00080000 P 05/15/15 80.0 9.10 11.60
HRS 150515P00085000 P 05/15/15 85.0 13.00 16.70
HRS 150515P00090000 P 05/15/15 90.0 16.80 21.40
HRS 150515P00095000 P 05/15/15 95.0 21.70 26.40
HRS 150515P00100000 P 05/15/15 100.0 26.70 31.40
HRS 150515P00105000 P 05/15/15 105.0 33.10 36.40

OPRA data is delayed 15 minutes.