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 (2014-07-04)Premium Content

Harris Corporation (HRS)
As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRS 140816C00040000 C 08/16/14 40.0 26.50 30.30
HRS 140816C00045000 C 08/16/14 45.0 21.50 25.30
HRS 140816C00050000 C 08/16/14 50.0 17.00 20.30
HRS 140816C00055000 C 08/16/14 55.0 12.40 14.10
HRS 140816C00060000 C 08/16/14 60.0 6.40 9.70
HRS 140816C00065000 C 08/16/14 65.0 3.20 4.00
HRS 140816C00070000 C 08/16/14 70.0 0.40 0.55
HRS 140816C00075000 C 08/16/14 75.0 0.00 0.50
HRS 140816C00080000 C 08/16/14 80.0 0.00 0.40
HRS 140816C00085000 C 08/16/14 85.0 0.00 0.25
HRS 140816C00090000 C 08/16/14 90.0 0.00 0.25
HRS 140816C00095000 C 08/16/14 95.0 0.00 0.50
HRS 140816C00100000 C 08/16/14 100.0 0.00 0.50
HRS 140816P00040000 P 08/16/14 40.0 0.00 0.05
HRS 140816P00045000 P 08/16/14 45.0 0.00 0.50
HRS 140816P00050000 P 08/16/14 50.0 0.00 0.25
HRS 140816P00055000 P 08/16/14 55.0 0.00 0.50
HRS 140816P00060000 P 08/16/14 60.0 0.00 0.25
HRS 140816P00065000 P 08/16/14 65.0 0.15 0.45
HRS 140816P00070000 P 08/16/14 70.0 1.85 2.20
HRS 140816P00075000 P 08/16/14 75.0 6.00 7.00
HRS 140816P00080000 P 08/16/14 80.0 11.00 12.00
HRS 140816P00085000 P 08/16/14 85.0 14.70 17.20
HRS 140816P00090000 P 08/16/14 90.0 19.70 22.20
HRS 140816P00095000 P 08/16/14 95.0 24.70 27.20
HRS 140816P00100000 P 08/16/14 100.0 29.70 33.60
HRS 140920C00040000 C 09/20/14 40.0 26.40 30.30
HRS 140920C00045000 C 09/20/14 45.0 21.40 25.10
HRS 140920C00050000 C 09/20/14 50.0 16.40 19.70
HRS 140920C00055000 C 09/20/14 55.0 12.60 14.30
HRS 140920C00060000 C 09/20/14 60.0 6.60 9.70
HRS 140920C00065000 C 09/20/14 65.0 3.10 4.40
HRS 140920C00070000 C 09/20/14 70.0 1.05 1.25
HRS 140920C00075000 C 09/20/14 75.0 0.00 0.35
HRS 140920C00080000 C 09/20/14 80.0 0.00 0.55
HRS 140920C00085000 C 09/20/14 85.0 0.00 0.60
HRS 140920C00090000 C 09/20/14 90.0 0.00 0.25
HRS 140920C00095000 C 09/20/14 95.0 0.00 0.25
HRS 140920C00100000 C 09/20/14 100.0 0.00 0.25
HRS 140920C00105000 C 09/20/14 105.0 0.00 0.60
HRS 140920C00110000 C 09/20/14 110.0 0.00 0.25
HRS 140920P00040000 P 09/20/14 40.0 0.00 0.50
HRS 140920P00045000 P 09/20/14 45.0 0.00 0.25
HRS 140920P00050000 P 09/20/14 50.0 0.00 0.25
HRS 140920P00055000 P 09/20/14 55.0 0.00 0.50
HRS 140920P00060000 P 09/20/14 60.0 0.10 0.40
HRS 140920P00065000 P 09/20/14 65.0 0.80 0.95
HRS 140920P00070000 P 09/20/14 70.0 2.75 3.30
HRS 140920P00075000 P 09/20/14 75.0 5.80 8.00
HRS 140920P00080000 P 09/20/14 80.0 10.40 12.90
HRS 140920P00085000 P 09/20/14 85.0 15.80 17.80
HRS 140920P00090000 P 09/20/14 90.0 20.10 24.20
HRS 140920P00095000 P 09/20/14 95.0 25.10 29.20
HRS 140920P00100000 P 09/20/14 100.0 30.10 34.20
HRS 140920P00105000 P 09/20/14 105.0 35.10 39.20
HRS 140920P00110000 P 09/20/14 110.0 40.10 44.20
HRS 141122C00045000 C 11/22/14 45.0 21.40 25.30
HRS 141122C00050000 C 11/22/14 50.0 16.50 20.70
HRS 141122C00055000 C 11/22/14 55.0 11.60 15.40
HRS 141122C00060000 C 11/22/14 60.0 6.90 10.50
HRS 141122C00065000 C 11/22/14 65.0 4.60 5.30
HRS 141122C00070000 C 11/22/14 70.0 2.10 2.35
HRS 141122C00075000 C 11/22/14 75.0 0.20 1.00
HRS 141122C00080000 C 11/22/14 80.0 0.00 0.65
HRS 141122C00085000 C 11/22/14 85.0 0.00 0.50
HRS 141122C00090000 C 11/22/14 90.0 0.00 0.60
HRS 141122C00095000 C 11/22/14 95.0 0.00 0.60
HRS 141122C00100000 C 11/22/14 100.0 0.00 0.50
HRS 141122C00105000 C 11/22/14 105.0 0.00 0.30
HRS 141122P00045000 P 11/22/14 45.0 0.00 1.50
HRS 141122P00050000 P 11/22/14 50.0 0.00 1.60
HRS 141122P00055000 P 11/22/14 55.0 0.00 0.90
HRS 141122P00060000 P 11/22/14 60.0 0.50 1.45
HRS 141122P00065000 P 11/22/14 65.0 1.95 2.20
HRS 141122P00070000 P 11/22/14 70.0 4.20 4.60
HRS 141122P00075000 P 11/22/14 75.0 7.00 10.20
HRS 141122P00080000 P 11/22/14 80.0 10.60 14.50
HRS 141122P00085000 P 11/22/14 85.0 15.40 19.60
HRS 141122P00090000 P 11/22/14 90.0 20.20 24.40
HRS 141122P00095000 P 11/22/14 95.0 25.20 29.60
HRS 141122P00100000 P 11/22/14 100.0 30.20 34.70
HRS 141122P00105000 P 11/22/14 105.0 35.10 39.40
HRS 150220C00040000 C 02/20/15 40.0 26.40 30.30
HRS 150220C00045000 C 02/20/15 45.0 21.30 25.80
HRS 150220C00050000 C 02/20/15 50.0 16.50 20.40
HRS 150220C00055000 C 02/20/15 55.0 11.60 15.70
HRS 150220C00060000 C 02/20/15 60.0 8.80 10.40
HRS 150220C00065000 C 02/20/15 65.0 5.40 6.20
HRS 150220C00070000 C 02/20/15 70.0 2.05 3.60
HRS 150220C00075000 C 02/20/15 75.0 0.00 1.85
HRS 150220C00080000 C 02/20/15 80.0 0.00 1.10
HRS 150220C00085000 C 02/20/15 85.0 0.00 0.75
HRS 150220C00090000 C 02/20/15 90.0 0.00 0.75
HRS 150220C00095000 C 02/20/15 95.0 0.00 2.85
HRS 150220C00100000 C 02/20/15 100.0 0.00 2.75
HRS 150220C00105000 C 02/20/15 105.0 0.00 0.25
HRS 150220C00110000 C 02/20/15 110.0 0.00 2.75
HRS 150220P00040000 P 02/20/15 40.0 0.00 3.30
HRS 150220P00045000 P 02/20/15 45.0 0.00 3.50
HRS 150220P00050000 P 02/20/15 50.0 0.00 0.90
HRS 150220P00055000 P 02/20/15 55.0 0.00 1.30
HRS 150220P00060000 P 02/20/15 60.0 0.50 2.15
HRS 150220P00065000 P 02/20/15 65.0 2.80 3.50
HRS 150220P00070000 P 02/20/15 70.0 4.60 5.80
HRS 150220P00075000 P 02/20/15 75.0 7.70 10.10
HRS 150220P00080000 P 02/20/15 80.0 11.80 14.80
HRS 150220P00085000 P 02/20/15 85.0 15.40 19.60
HRS 150220P00090000 P 02/20/15 90.0 20.50 24.80
HRS 150220P00095000 P 02/20/15 95.0 25.20 29.40
HRS 150220P00100000 P 02/20/15 100.0 30.30 34.70
HRS 150220P00105000 P 02/20/15 105.0 35.10 39.40
HRS 150220P00110000 P 02/20/15 110.0 40.10 44.30

OPRA data is delayed 15 minutes.