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 (2016-09-30)Premium Content

Harris Corporation (HRS)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRS 161216C00050000 C 12/16/16 50.0 53.60 56.60
HRS 161216C00055000 C 12/16/16 55.0 48.50 52.40
HRS 161216C00060000 C 12/16/16 60.0 43.50 47.40
HRS 161216C00065000 C 12/16/16 65.0 38.60 42.40
HRS 161216C00070000 C 12/16/16 70.0 33.60 36.70
HRS 161216C00075000 C 12/16/16 75.0 28.60 31.70
HRS 161216C00080000 C 12/16/16 80.0 23.60 26.70
HRS 161216C00085000 C 12/16/16 85.0 18.60 21.70
HRS 161216C00090000 C 12/16/16 90.0 13.60 16.70
HRS 161216C00095000 C 12/16/16 95.0 8.60 11.30
HRS 161216C00100000 C 12/16/16 100.0 3.90 6.10
HRS 161216C00105000 C 12/16/16 105.0 1.25 1.60
HRS 161216C00110000 C 12/16/16 110.0 0.00 0.35
HRS 161216C00115000 C 12/16/16 115.0 0.00 0.50
HRS 161216C00120000 C 12/16/16 120.0 0.00 0.50
HRS 161216C00125000 C 12/16/16 125.0 0.00 0.50
HRS 161216C00130000 C 12/16/16 130.0 0.00 0.50
HRS 161216C00135000 C 12/16/16 135.0 0.00 0.50
HRS 161216P00050000 P 12/16/16 50.0 0.00 0.50
HRS 161216P00055000 P 12/16/16 55.0 0.00 0.50
HRS 161216P00060000 P 12/16/16 60.0 0.00 0.50
HRS 161216P00065000 P 12/16/16 65.0 0.00 0.50
HRS 161216P00070000 P 12/16/16 70.0 0.00 0.70
HRS 161216P00075000 P 12/16/16 75.0 0.00 0.50
HRS 161216P00080000 P 12/16/16 80.0 0.00 0.50
HRS 161216P00085000 P 12/16/16 85.0 0.00 0.45
HRS 161216P00090000 P 12/16/16 90.0 0.00 0.30
HRS 161216P00095000 P 12/16/16 95.0 0.00 0.40
HRS 161216P00100000 P 12/16/16 100.0 0.10 0.60
HRS 161216P00105000 P 12/16/16 105.0 1.25 1.80
HRS 161216P00110000 P 12/16/16 110.0 4.20 6.70
HRS 161216P00115000 P 12/16/16 115.0 9.10 12.20
HRS 161216P00120000 P 12/16/16 120.0 14.10 17.10
HRS 161216P00125000 P 12/16/16 125.0 19.10 22.10
HRS 161216P00130000 P 12/16/16 130.0 24.10 27.20
HRS 161216P00135000 P 12/16/16 135.0 29.10 31.70
HRS 170120C00055000 C 01/20/17 55.0 48.60 51.80
HRS 170120C00060000 C 01/20/17 60.0 43.60 47.00
HRS 170120C00065000 C 01/20/17 65.0 38.60 41.70
HRS 170120C00070000 C 01/20/17 70.0 33.60 37.00
HRS 170120C00075000 C 01/20/17 75.0 28.60 31.70
HRS 170120C00080000 C 01/20/17 80.0 23.70 26.70
HRS 170120C00085000 C 01/20/17 85.0 18.70 21.70
HRS 170120C00090000 C 01/20/17 90.0 13.90 16.80
HRS 170120C00095000 C 01/20/17 95.0 9.40 11.60
HRS 170120C00100000 C 01/20/17 100.0 5.80 6.50
HRS 170120C00105000 C 01/20/17 105.0 2.55 2.95
HRS 170120C00110000 C 01/20/17 110.0 0.70 0.95
HRS 170120C00115000 C 01/20/17 115.0 0.00 0.50
HRS 170120C00120000 C 01/20/17 120.0 0.00 0.50
HRS 170120C00125000 C 01/20/17 125.0 0.00 0.50
HRS 170120C00130000 C 01/20/17 130.0 0.00 0.50
HRS 170120C00135000 C 01/20/17 135.0 0.00 0.50
HRS 170120C00140000 C 01/20/17 140.0 0.00 0.50
HRS 170120C00145000 C 01/20/17 145.0 0.00 0.50
HRS 170120C00150000 C 01/20/17 150.0 0.00 0.50
HRS 170120C00155000 C 01/20/17 155.0 0.00 0.50
HRS 170120P00055000 P 01/20/17 55.0 0.00 0.50
HRS 170120P00060000 P 01/20/17 60.0 0.00 1.55
HRS 170120P00065000 P 01/20/17 65.0 0.00 1.60
HRS 170120P00070000 P 01/20/17 70.0 0.00 2.00
HRS 170120P00075000 P 01/20/17 75.0 0.00 1.55
HRS 170120P00080000 P 01/20/17 80.0 0.00 0.50
HRS 170120P00085000 P 01/20/17 85.0 0.00 0.50
HRS 170120P00090000 P 01/20/17 90.0 0.00 0.50
HRS 170120P00095000 P 01/20/17 95.0 0.30 0.75
HRS 170120P00100000 P 01/20/17 100.0 1.00 1.40
HRS 170120P00105000 P 01/20/17 105.0 2.60 2.95
HRS 170120P00110000 P 01/20/17 110.0 5.00 6.80
HRS 170120P00115000 P 01/20/17 115.0 9.10 11.80
HRS 170120P00120000 P 01/20/17 120.0 14.10 17.10
HRS 170120P00125000 P 01/20/17 125.0 19.10 22.60
HRS 170120P00130000 P 01/20/17 130.0 24.10 27.20
HRS 170120P00135000 P 01/20/17 135.0 29.10 32.20
HRS 170120P00140000 P 01/20/17 140.0 34.10 37.20
HRS 170120P00145000 P 01/20/17 145.0 39.10 42.20
HRS 170120P00150000 P 01/20/17 150.0 44.10 47.60
HRS 170120P00155000 P 01/20/17 155.0 49.30 51.70
HRS 170217C00045000 C 02/17/17 45.0 58.60 61.50
HRS 170217C00050000 C 02/17/17 50.0 53.60 56.80
HRS 170217C00055000 C 02/17/17 55.0 48.60 51.80
HRS 170217C00060000 C 02/17/17 60.0 43.60 46.80
HRS 170217C00065000 C 02/17/17 65.0 38.70 41.90
HRS 170217C00070000 C 02/17/17 70.0 33.70 36.70
HRS 170217C00075000 C 02/17/17 75.0 28.80 32.00
HRS 170217C00080000 C 02/17/17 80.0 23.80 26.80
HRS 170217C00085000 C 02/17/17 85.0 19.00 22.10
HRS 170217C00090000 C 02/17/17 90.0 14.30 17.20
HRS 170217C00095000 C 02/17/17 95.0 10.10 12.30
HRS 170217C00100000 C 02/17/17 100.0 6.90 7.80
HRS 170217C00105000 C 02/17/17 105.0 3.70 4.50
HRS 170217C00110000 C 02/17/17 110.0 1.60 2.20
HRS 170217C00115000 C 02/17/17 115.0 0.30 1.20
HRS 170217C00120000 C 02/17/17 120.0 0.00 0.75
HRS 170217P00045000 P 02/17/17 45.0 0.00 0.50
HRS 170217P00050000 P 02/17/17 50.0 0.00 1.10
HRS 170217P00055000 P 02/17/17 55.0 0.00 1.60
HRS 170217P00060000 P 02/17/17 60.0 0.00 0.60
HRS 170217P00065000 P 02/17/17 65.0 0.00 1.50
HRS 170217P00070000 P 02/17/17 70.0 0.00 0.70
HRS 170217P00075000 P 02/17/17 75.0 0.10 0.50
HRS 170217P00080000 P 02/17/17 80.0 0.15 1.20
HRS 170217P00085000 P 02/17/17 85.0 0.30 0.95
HRS 170217P00090000 P 02/17/17 90.0 0.50 1.00
HRS 170217P00095000 P 02/17/17 95.0 0.90 1.60
HRS 170217P00100000 P 02/17/17 100.0 2.00 2.70
HRS 170217P00105000 P 02/17/17 105.0 3.70 4.50
HRS 170217P00110000 P 02/17/17 110.0 6.60 7.30
HRS 170217P00115000 P 02/17/17 115.0 9.70 12.00
HRS 170217P00120000 P 02/17/17 120.0 14.20 16.50
HRS 170519C00045000 C 05/19/17 45.0 58.50 62.40
HRS 170519C00050000 C 05/19/17 50.0 53.50 57.40
HRS 170519C00055000 C 05/19/17 55.0 48.60 52.40
HRS 170519C00060000 C 05/19/17 60.0 43.60 47.50
HRS 170519C00065000 C 05/19/17 65.0 38.70 42.50
HRS 170519C00070000 C 05/19/17 70.0 33.80 37.60
HRS 170519C00075000 C 05/19/17 75.0 28.90 32.00
HRS 170519C00080000 C 05/19/17 80.0 24.30 28.00
HRS 170519C00085000 C 05/19/17 85.0 19.70 22.80
HRS 170519C00090000 C 05/19/17 90.0 15.00 18.40
HRS 170519C00095000 C 05/19/17 95.0 11.80 13.10
HRS 170519C00100000 C 05/19/17 100.0 8.20 9.50
HRS 170519C00105000 C 05/19/17 105.0 5.40 6.30
HRS 170519C00110000 C 05/19/17 110.0 3.40 4.20
HRS 170519C00115000 C 05/19/17 115.0 1.40 2.40
HRS 170519C00120000 C 05/19/17 120.0 0.65 1.60
HRS 170519C00125000 C 05/19/17 125.0 0.05 1.25
HRS 170519C00130000 C 05/19/17 130.0 0.00 1.05
HRS 170519C00135000 C 05/19/17 135.0 0.00 0.45
HRS 170519P00045000 P 05/19/17 45.0 0.00 0.10
HRS 170519P00050000 P 05/19/17 50.0 0.00 1.35
HRS 170519P00055000 P 05/19/17 55.0 0.05 0.50
HRS 170519P00060000 P 05/19/17 60.0 0.05 1.10
HRS 170519P00065000 P 05/19/17 65.0 0.15 1.05
HRS 170519P00070000 P 05/19/17 70.0 0.15 1.20
HRS 170519P00075000 P 05/19/17 75.0 0.20 2.60
HRS 170519P00080000 P 05/19/17 80.0 0.50 1.70
HRS 170519P00085000 P 05/19/17 85.0 0.95 1.70
HRS 170519P00090000 P 05/19/17 90.0 1.50 2.35
HRS 170519P00095000 P 05/19/17 95.0 2.40 3.40
HRS 170519P00100000 P 05/19/17 100.0 3.80 4.80
HRS 170519P00105000 P 05/19/17 105.0 5.80 6.70
HRS 170519P00110000 P 05/19/17 110.0 8.50 9.40
HRS 170519P00115000 P 05/19/17 115.0 11.20 13.90
HRS 170519P00120000 P 05/19/17 120.0 15.40 18.10
HRS 170519P00125000 P 05/19/17 125.0 19.40 22.90
HRS 170519P00130000 P 05/19/17 130.0 24.30 28.00
HRS 170519P00135000 P 05/19/17 135.0 29.10 32.30

OPRA data is delayed 15 minutes.