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 (2015-01-02)Premium Content

Harris Corporation (HRS)
As of Mar 6 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRS 150320C00035000 C 03/20/15 35.0 38.00 42.50
HRS 150320C00040000 C 03/20/15 40.0 32.80 36.20
HRS 150320C00045000 C 03/20/15 45.0 28.00 32.50
HRS 150320C00050000 C 03/20/15 50.0 23.00 27.50
HRS 150320C00055000 C 03/20/15 55.0 18.00 22.50
HRS 150320C00060000 C 03/20/15 60.0 14.80 16.40
HRS 150320C00065000 C 03/20/15 65.0 10.00 11.50
HRS 150320C00070000 C 03/20/15 70.0 5.00 6.50
HRS 150320C00075000 C 03/20/15 75.0 1.05 1.25
HRS 150320C00080000 C 03/20/15 80.0 0.00 0.35
HRS 150320C00085000 C 03/20/15 85.0 0.00 0.30
HRS 150320C00090000 C 03/20/15 90.0 0.00 0.25
HRS 150320C00095000 C 03/20/15 95.0 0.00 0.25
HRS 150320C00100000 C 03/20/15 100.0 0.00 0.25
HRS 150320P00035000 P 03/20/15 35.0 0.00 0.25
HRS 150320P00040000 P 03/20/15 40.0 0.00 0.25
HRS 150320P00045000 P 03/20/15 45.0 0.00 0.25
HRS 150320P00050000 P 03/20/15 50.0 0.00 0.25
HRS 150320P00055000 P 03/20/15 55.0 0.00 0.30
HRS 150320P00060000 P 03/20/15 60.0 0.00 0.30
HRS 150320P00065000 P 03/20/15 65.0 0.00 0.30
HRS 150320P00070000 P 03/20/15 70.0 0.00 0.35
HRS 150320P00075000 P 03/20/15 75.0 0.80 1.05
HRS 150320P00080000 P 03/20/15 80.0 3.70 5.10
HRS 150320P00085000 P 03/20/15 85.0 9.20 10.40
HRS 150320P00090000 P 03/20/15 90.0 14.10 15.20
HRS 150320P00095000 P 03/20/15 95.0 17.50 20.40
HRS 150320P00100000 P 03/20/15 100.0 23.60 25.80
HRS 150417C00045000 C 04/17/15 45.0 29.30 31.40
HRS 150417C00050000 C 04/17/15 50.0 23.00 27.40
HRS 150417C00055000 C 04/17/15 55.0 19.70 21.50
HRS 150417C00060000 C 04/17/15 60.0 14.80 15.90
HRS 150417C00065000 C 04/17/15 65.0 9.90 11.00
HRS 150417C00070000 C 04/17/15 70.0 5.40 6.90
HRS 150417C00075000 C 04/17/15 75.0 1.80 2.00
HRS 150417C00080000 C 04/17/15 80.0 0.30 0.60
HRS 150417C00085000 C 04/17/15 85.0 0.00 0.30
HRS 150417C00090000 C 04/17/15 90.0 0.00 0.30
HRS 150417C00095000 C 04/17/15 95.0 0.00 0.25
HRS 150417C00100000 C 04/17/15 100.0 0.00 0.25
HRS 150417C00105000 C 04/17/15 105.0 0.00 0.25
HRS 150417C00110000 C 04/17/15 110.0 0.00 0.25
HRS 150417C00115000 C 04/17/15 115.0 0.00 0.25
HRS 150417P00045000 P 04/17/15 45.0 0.00 0.30
HRS 150417P00050000 P 04/17/15 50.0 0.00 0.30
HRS 150417P00055000 P 04/17/15 55.0 0.00 0.35
HRS 150417P00060000 P 04/17/15 60.0 0.00 0.35
HRS 150417P00065000 P 04/17/15 65.0 0.00 0.40
HRS 150417P00070000 P 04/17/15 70.0 0.25 0.50
HRS 150417P00075000 P 04/17/15 75.0 1.40 1.80
HRS 150417P00080000 P 04/17/15 80.0 4.00 5.40
HRS 150417P00085000 P 04/17/15 85.0 9.20 10.10
HRS 150417P00090000 P 04/17/15 90.0 14.10 15.20
HRS 150417P00095000 P 04/17/15 95.0 19.10 20.30
HRS 150417P00100000 P 04/17/15 100.0 23.10 25.40
HRS 150417P00105000 P 04/17/15 105.0 28.10 30.40
HRS 150417P00110000 P 04/17/15 110.0 33.10 35.40
HRS 150417P00115000 P 04/17/15 115.0 38.60 40.60
HRS 150515C00035000 C 05/15/15 35.0 37.90 42.40
HRS 150515C00040000 C 05/15/15 40.0 32.80 37.50
HRS 150515C00045000 C 05/15/15 45.0 28.10 32.60
HRS 150515C00050000 C 05/15/15 50.0 24.00 27.00
HRS 150515C00055000 C 05/15/15 55.0 19.40 21.40
HRS 150515C00060000 C 05/15/15 60.0 14.50 16.80
HRS 150515C00065000 C 05/15/15 65.0 9.80 11.30
HRS 150515C00070000 C 05/15/15 70.0 6.00 6.90
HRS 150515C00075000 C 05/15/15 75.0 2.65 3.10
HRS 150515C00080000 C 05/15/15 80.0 0.90 1.25
HRS 150515C00085000 C 05/15/15 85.0 0.15 0.55
HRS 150515C00090000 C 05/15/15 90.0 0.00 0.35
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 0.30
HRS 150515P00035000 P 05/15/15 35.0 0.00 0.40
HRS 150515P00040000 P 05/15/15 40.0 0.00 0.40
HRS 150515P00045000 P 05/15/15 45.0 0.00 0.45
HRS 150515P00050000 P 05/15/15 50.0 0.00 0.40
HRS 150515P00055000 P 05/15/15 55.0 0.00 0.45
HRS 150515P00060000 P 05/15/15 60.0 0.10 0.50
HRS 150515P00065000 P 05/15/15 65.0 0.25 0.75
HRS 150515P00070000 P 05/15/15 70.0 0.75 1.15
HRS 150515P00075000 P 05/15/15 75.0 2.30 2.80
HRS 150515P00080000 P 05/15/15 80.0 5.10 6.30
HRS 150515P00085000 P 05/15/15 85.0 8.80 10.70
HRS 150515P00090000 P 05/15/15 90.0 14.20 15.40
HRS 150515P00095000 P 05/15/15 95.0 19.20 20.40
HRS 150515P00100000 P 05/15/15 100.0 24.20 25.40
HRS 150515P00105000 P 05/15/15 105.0 28.60 30.50
HRS 150821C00040000 C 08/21/15 40.0 34.20 37.20
HRS 150821C00045000 C 08/21/15 45.0 28.10 32.50
HRS 150821C00050000 C 08/21/15 50.0 23.20 27.60
HRS 150821C00055000 C 08/21/15 55.0 18.30 22.80
HRS 150821C00060000 C 08/21/15 60.0 15.00 16.70
HRS 150821C00065000 C 08/21/15 65.0 10.60 12.10
HRS 150821C00070000 C 08/21/15 70.0 6.80 7.80
HRS 150821C00075000 C 08/21/15 75.0 3.90 4.60
HRS 150821C00080000 C 08/21/15 80.0 2.00 2.55
HRS 150821C00085000 C 08/21/15 85.0 0.80 1.30
HRS 150821C00090000 C 08/21/15 90.0 0.15 0.80
HRS 150821C00095000 C 08/21/15 95.0 0.00 0.55
HRS 150821C00100000 C 08/21/15 100.0 0.00 0.50
HRS 150821C00105000 C 08/21/15 105.0 0.00 0.45
HRS 150821P00040000 P 08/21/15 40.0 0.00 0.60
HRS 150821P00045000 P 08/21/15 45.0 0.00 0.50
HRS 150821P00050000 P 08/21/15 50.0 0.10 0.70
HRS 150821P00055000 P 08/21/15 55.0 0.20 0.80
HRS 150821P00060000 P 08/21/15 60.0 0.40 1.05
HRS 150821P00065000 P 08/21/15 65.0 0.85 1.35
HRS 150821P00070000 P 08/21/15 70.0 1.90 2.45
HRS 150821P00075000 P 08/21/15 75.0 3.80 4.60
HRS 150821P00080000 P 08/21/15 80.0 6.90 7.80
HRS 150821P00085000 P 08/21/15 85.0 10.60 12.00
HRS 150821P00090000 P 08/21/15 90.0 14.50 16.50
HRS 150821P00095000 P 08/21/15 95.0 19.40 21.20
HRS 150821P00100000 P 08/21/15 100.0 23.00 27.50
HRS 150821P00105000 P 08/21/15 105.0 28.70 31.30

OPRA data is delayed 15 minutes.