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 Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRS 141018C00035000 C 10/18/14 35.0 30.50 31.90
HRS 141018C00040000 C 10/18/14 40.0 24.10 28.60
HRS 141018C00045000 C 10/18/14 45.0 19.00 23.60
HRS 141018C00050000 C 10/18/14 50.0 14.20 18.40
HRS 141018C00055000 C 10/18/14 55.0 9.20 13.50
HRS 141018C00060000 C 10/18/14 60.0 6.00 7.20
HRS 141018C00065000 C 10/18/14 65.0 1.60 2.15
HRS 141018C00070000 C 10/18/14 70.0 0.05 0.30
HRS 141018C00075000 C 10/18/14 75.0 0.00 0.25
HRS 141018C00080000 C 10/18/14 80.0 0.00 0.25
HRS 141018C00085000 C 10/18/14 85.0 0.00 0.25
HRS 141018C00090000 C 10/18/14 90.0 0.00 0.25
HRS 141018C00095000 C 10/18/14 95.0 0.00 0.25
HRS 141018C00100000 C 10/18/14 100.0 0.00 0.25
HRS 141018P00035000 P 10/18/14 35.0 0.00 0.25
HRS 141018P00040000 P 10/18/14 40.0 0.00 0.25
HRS 141018P00045000 P 10/18/14 45.0 0.00 0.25
HRS 141018P00050000 P 10/18/14 50.0 0.00 0.25
HRS 141018P00055000 P 10/18/14 55.0 0.00 0.25
HRS 141018P00060000 P 10/18/14 60.0 0.00 0.25
HRS 141018P00065000 P 10/18/14 65.0 0.40 0.60
HRS 141018P00070000 P 10/18/14 70.0 3.30 4.10
HRS 141018P00075000 P 10/18/14 75.0 8.20 9.10
HRS 141018P00080000 P 10/18/14 80.0 11.60 15.70
HRS 141018P00085000 P 10/18/14 85.0 16.60 20.80
HRS 141018P00090000 P 10/18/14 90.0 21.50 25.70
HRS 141018P00095000 P 10/18/14 95.0 26.30 31.00
HRS 141018P00100000 P 10/18/14 100.0 33.10 34.20
HRS 141122C00045000 C 11/22/14 45.0 19.20 23.60
HRS 141122C00050000 C 11/22/14 50.0 15.40 17.40
HRS 141122C00055000 C 11/22/14 55.0 10.50 12.50
HRS 141122C00060000 C 11/22/14 60.0 6.30 7.20
HRS 141122C00065000 C 11/22/14 65.0 2.65 3.10
HRS 141122C00070000 C 11/22/14 70.0 0.55 0.85
HRS 141122C00075000 C 11/22/14 75.0 0.00 0.25
HRS 141122C00080000 C 11/22/14 80.0 0.00 0.25
HRS 141122C00085000 C 11/22/14 85.0 0.00 0.25
HRS 141122C00090000 C 11/22/14 90.0 0.00 0.25
HRS 141122C00095000 C 11/22/14 95.0 0.00 0.25
HRS 141122C00100000 C 11/22/14 100.0 0.00 0.25
HRS 141122C00105000 C 11/22/14 105.0 0.00 0.25
HRS 141122P00045000 P 11/22/14 45.0 0.00 0.25
HRS 141122P00050000 P 11/22/14 50.0 0.00 0.25
HRS 141122P00055000 P 11/22/14 55.0 0.05 0.30
HRS 141122P00060000 P 11/22/14 60.0 0.30 0.70
HRS 141122P00065000 P 11/22/14 65.0 1.60 1.80
HRS 141122P00070000 P 11/22/14 70.0 4.40 4.90
HRS 141122P00075000 P 11/22/14 75.0 8.70 9.70
HRS 141122P00080000 P 11/22/14 80.0 13.10 15.10
HRS 141122P00085000 P 11/22/14 85.0 16.80 21.10
HRS 141122P00090000 P 11/22/14 90.0 21.60 26.30
HRS 141122P00095000 P 11/22/14 95.0 26.60 31.30
HRS 141122P00100000 P 11/22/14 100.0 31.70 36.30
HRS 141122P00105000 P 11/22/14 105.0 36.70 41.30
HRS 150220C00040000 C 02/20/15 40.0 24.40 28.50
HRS 150220C00045000 C 02/20/15 45.0 19.20 23.70
HRS 150220C00050000 C 02/20/15 50.0 14.40 18.70
HRS 150220C00055000 C 02/20/15 55.0 9.50 13.90
HRS 150220C00060000 C 02/20/15 60.0 6.90 7.90
HRS 150220C00065000 C 02/20/15 65.0 3.70 4.20
HRS 150220C00070000 C 02/20/15 70.0 1.60 1.95
HRS 150220C00075000 C 02/20/15 75.0 0.40 1.00
HRS 150220C00080000 C 02/20/15 80.0 0.00 0.50
HRS 150220C00085000 C 02/20/15 85.0 0.00 0.50
HRS 150220C00090000 C 02/20/15 90.0 0.00 0.50
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 0.50
HRS 150220P00045000 P 02/20/15 45.0 0.00 1.85
HRS 150220P00050000 P 02/20/15 50.0 0.00 0.55
HRS 150220P00055000 P 02/20/15 55.0 0.35 2.50
HRS 150220P00060000 P 02/20/15 60.0 1.10 1.95
HRS 150220P00065000 P 02/20/15 65.0 2.70 3.10
HRS 150220P00070000 P 02/20/15 70.0 5.50 6.00
HRS 150220P00075000 P 02/20/15 75.0 9.20 10.20
HRS 150220P00080000 P 02/20/15 80.0 12.10 16.40
HRS 150220P00085000 P 02/20/15 85.0 16.80 21.30
HRS 150220P00090000 P 02/20/15 90.0 21.90 26.40
HRS 150220P00095000 P 02/20/15 95.0 26.70 31.30
HRS 150220P00100000 P 02/20/15 100.0 31.60 36.30
HRS 150220P00105000 P 02/20/15 105.0 36.80 41.30
HRS 150220P00110000 P 02/20/15 110.0 41.60 46.30
HRS 150515C00035000 C 05/15/15 35.0 29.40 33.50
HRS 150515C00040000 C 05/15/15 40.0 24.20 28.70
HRS 150515C00045000 C 05/15/15 45.0 19.30 23.80
HRS 150515C00050000 C 05/15/15 50.0 15.90 18.70
HRS 150515C00055000 C 05/15/15 55.0 10.80 13.40
HRS 150515C00060000 C 05/15/15 60.0 7.40 8.40
HRS 150515C00065000 C 05/15/15 65.0 4.30 5.00
HRS 150515C00070000 C 05/15/15 70.0 2.30 2.85
HRS 150515C00075000 C 05/15/15 75.0 1.00 1.50
HRS 150515C00080000 C 05/15/15 80.0 0.25 1.60
HRS 150515C00085000 C 05/15/15 85.0 0.00 0.50
HRS 150515C00090000 C 05/15/15 90.0 0.00 0.50
HRS 150515C00095000 C 05/15/15 95.0 0.00 0.30
HRS 150515C00100000 C 05/15/15 100.0 0.00 0.30
HRS 150515C00105000 C 05/15/15 105.0 0.00 0.25
HRS 150515P00035000 P 05/15/15 35.0 0.00 0.50
HRS 150515P00040000 P 05/15/15 40.0 0.00 0.30
HRS 150515P00045000 P 05/15/15 45.0 0.00 0.40
HRS 150515P00050000 P 05/15/15 50.0 0.45 0.85
HRS 150515P00055000 P 05/15/15 55.0 0.80 1.55
HRS 150515P00060000 P 05/15/15 60.0 1.95 2.45
HRS 150515P00065000 P 05/15/15 65.0 3.70 4.40
HRS 150515P00070000 P 05/15/15 70.0 6.40 7.40
HRS 150515P00075000 P 05/15/15 75.0 10.10 11.60
HRS 150515P00080000 P 05/15/15 80.0 14.20 15.80
HRS 150515P00085000 P 05/15/15 85.0 17.60 21.80
HRS 150515P00090000 P 05/15/15 90.0 22.20 26.90
HRS 150515P00095000 P 05/15/15 95.0 27.10 31.80
HRS 150515P00100000 P 05/15/15 100.0 32.10 36.80
HRS 150515P00105000 P 05/15/15 105.0 37.10 41.80

OPRA data is delayed 15 minutes.