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 (2016-12-30)Premium Content

Harris Corporation (HRS)
As of Jan 20 2017 10:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRS 170217C00045000 C 02/17/17 45.0 54.10 56.30
HRS 170217C00050000 C 02/17/17 50.0 49.10 51.30
HRS 170217C00055000 C 02/17/17 55.0 44.20 46.30
HRS 170217C00060000 C 02/17/17 60.0 39.20 41.30
HRS 170217C00065000 C 02/17/17 65.0 34.20 36.30
HRS 170217C00070000 C 02/17/17 70.0 29.30 31.30
HRS 170217C00075000 C 02/17/17 75.0 24.40 26.30
HRS 170217C00080000 C 02/17/17 80.0 19.60 21.10
HRS 170217C00085000 C 02/17/17 85.0 14.70 16.20
HRS 170217C00090000 C 02/17/17 90.0 10.10 11.70
HRS 170217C00095000 C 02/17/17 95.0 6.20 6.90
HRS 170217C00100000 C 02/17/17 100.0 2.75 3.30
HRS 170217C00105000 C 02/17/17 105.0 0.75 1.20
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 0.45
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 0.00 0.50
HRS 170217P00060000 P 02/17/17 60.0 0.00 0.50
HRS 170217P00065000 P 02/17/17 65.0 0.00 0.50
HRS 170217P00070000 P 02/17/17 70.0 0.00 0.50
HRS 170217P00075000 P 02/17/17 75.0 0.00 0.25
HRS 170217P00080000 P 02/17/17 80.0 0.10 0.50
HRS 170217P00085000 P 02/17/17 85.0 0.00 0.50
HRS 170217P00090000 P 02/17/17 90.0 0.20 0.55
HRS 170217P00095000 P 02/17/17 95.0 0.90 1.25
HRS 170217P00100000 P 02/17/17 100.0 2.30 2.75
HRS 170217P00105000 P 02/17/17 105.0 5.20 6.10
HRS 170217P00110000 P 02/17/17 110.0 9.30 11.20
HRS 170217P00115000 P 02/17/17 115.0 14.00 15.50
HRS 170217P00120000 P 02/17/17 120.0 19.00 20.50
HRS 170519C00045000 C 05/19/17 45.0 54.20 56.20
HRS 170519C00050000 C 05/19/17 50.0 48.90 51.20
HRS 170519C00055000 C 05/19/17 55.0 44.30 46.60
HRS 170519C00060000 C 05/19/17 60.0 39.30 41.30
HRS 170519C00065000 C 05/19/17 65.0 34.30 36.30
HRS 170519C00070000 C 05/19/17 70.0 29.40 31.40
HRS 170519C00075000 C 05/19/17 75.0 24.50 26.50
HRS 170519C00080000 C 05/19/17 80.0 20.00 21.90
HRS 170519C00085000 C 05/19/17 85.0 15.40 17.00
HRS 170519C00090000 C 05/19/17 90.0 11.10 12.70
HRS 170519C00095000 C 05/19/17 95.0 7.80 8.90
HRS 170519C00100000 C 05/19/17 100.0 4.60 5.60
HRS 170519C00105000 C 05/19/17 105.0 2.50 3.30
HRS 170519C00110000 C 05/19/17 110.0 1.00 2.05
HRS 170519C00115000 C 05/19/17 115.0 0.15 1.10
HRS 170519C00120000 C 05/19/17 120.0 0.00 0.65
HRS 170519C00125000 C 05/19/17 125.0 0.00 0.50
HRS 170519C00130000 C 05/19/17 130.0 0.00 0.50
HRS 170519C00135000 C 05/19/17 135.0 0.00 0.50
HRS 170519P00045000 P 05/19/17 45.0 0.00 0.10
HRS 170519P00050000 P 05/19/17 50.0 0.00 0.50
HRS 170519P00055000 P 05/19/17 55.0 0.00 0.50
HRS 170519P00060000 P 05/19/17 60.0 0.00 0.50
HRS 170519P00065000 P 05/19/17 65.0 0.00 0.50
HRS 170519P00070000 P 05/19/17 70.0 0.10 0.60
HRS 170519P00075000 P 05/19/17 75.0 0.25 0.75
HRS 170519P00080000 P 05/19/17 80.0 0.45 0.95
HRS 170519P00085000 P 05/19/17 85.0 0.90 1.40
HRS 170519P00090000 P 05/19/17 90.0 1.35 2.00
HRS 170519P00095000 P 05/19/17 95.0 2.70 3.30
HRS 170519P00100000 P 05/19/17 100.0 4.70 5.20
HRS 170519P00105000 P 05/19/17 105.0 7.10 8.30
HRS 170519P00110000 P 05/19/17 110.0 10.30 12.40
HRS 170519P00115000 P 05/19/17 115.0 14.50 16.50
HRS 170519P00120000 P 05/19/17 120.0 19.20 21.90
HRS 170519P00125000 P 05/19/17 125.0 24.30 26.30
HRS 170519P00130000 P 05/19/17 130.0 29.20 31.20
HRS 170519P00135000 P 05/19/17 135.0 34.20 36.20
HRS 170818C00055000 C 08/18/17 55.0 44.40 46.40
HRS 170818C00060000 C 08/18/17 60.0 39.40 41.40
HRS 170818C00065000 C 08/18/17 65.0 34.50 36.50
HRS 170818C00070000 C 08/18/17 70.0 29.60 31.60
HRS 170818C00075000 C 08/18/17 75.0 24.90 26.90
HRS 170818C00080000 C 08/18/17 80.0 20.30 22.30
HRS 170818C00085000 C 08/18/17 85.0 16.10 17.80
HRS 170818C00090000 C 08/18/17 90.0 12.50 13.90
HRS 170818C00095000 C 08/18/17 95.0 9.10 10.50
HRS 170818C00100000 C 08/18/17 100.0 6.10 7.40
HRS 170818C00105000 C 08/18/17 105.0 3.80 5.00
HRS 170818C00110000 C 08/18/17 110.0 2.20 3.30
HRS 170818C00115000 C 08/18/17 115.0 1.35 2.05
HRS 170818C00120000 C 08/18/17 120.0 0.15 1.65
HRS 170818C00125000 C 08/18/17 125.0 0.00 0.85
HRS 170818C00130000 C 08/18/17 130.0 0.00 0.60
HRS 170818C00135000 C 08/18/17 135.0 0.00 0.50
HRS 170818C00140000 C 08/18/17 140.0 0.00 0.50
HRS 170818C00145000 C 08/18/17 145.0 0.00 0.50
HRS 170818C00150000 C 08/18/17 150.0 0.00 0.50
HRS 170818C00155000 C 08/18/17 155.0 0.00 0.50
HRS 170818P00055000 P 08/18/17 55.0 0.00 0.50
HRS 170818P00060000 P 08/18/17 60.0 0.00 0.60
HRS 170818P00065000 P 08/18/17 65.0 0.00 0.75
HRS 170818P00070000 P 08/18/17 70.0 0.10 1.85
HRS 170818P00075000 P 08/18/17 75.0 0.65 1.30
HRS 170818P00080000 P 08/18/17 80.0 0.50 1.85
HRS 170818P00085000 P 08/18/17 85.0 1.75 2.55
HRS 170818P00090000 P 08/18/17 90.0 2.35 3.80
HRS 170818P00095000 P 08/18/17 95.0 4.20 5.30
HRS 170818P00100000 P 08/18/17 100.0 6.30 7.20
HRS 170818P00105000 P 08/18/17 105.0 8.60 10.00
HRS 170818P00110000 P 08/18/17 110.0 12.20 13.60
HRS 170818P00115000 P 08/18/17 115.0 16.00 17.70
HRS 170818P00120000 P 08/18/17 120.0 20.10 22.00
HRS 170818P00125000 P 08/18/17 125.0 24.70 26.70
HRS 170818P00130000 P 08/18/17 130.0 29.00 31.50
HRS 170818P00135000 P 08/18/17 135.0 34.40 36.40
HRS 170818P00140000 P 08/18/17 140.0 39.30 41.30
HRS 170818P00145000 P 08/18/17 145.0 44.30 46.30
HRS 170818P00150000 P 08/18/17 150.0 48.70 51.20
HRS 170818P00155000 P 08/18/17 155.0 53.70 57.00

OPRA data is delayed 15 minutes.