Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Harris Corporation (HRS)
As of Nov 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRS 171215C00090000 C Dec 15, 2017 90.0 52.10 53.90
HRS 171215C00095000 C Dec 15, 2017 95.0 47.20 48.90
HRS 171215C00100000 C Dec 15, 2017 100.0 42.00 44.10
HRS 171215C00105000 C Dec 15, 2017 105.0 36.90 39.00
HRS 171215C00110000 C Dec 15, 2017 110.0 31.90 34.20
HRS 171215C00115000 C Dec 15, 2017 115.0 26.80 29.10
HRS 171215C00120000 C Dec 15, 2017 120.0 22.20 24.10
HRS 171215C00125000 C Dec 15, 2017 125.0 17.10 18.90
HRS 171215C00130000 C Dec 15, 2017 130.0 12.60 13.20
HRS 171215C00135000 C Dec 15, 2017 135.0 7.80 8.30
HRS 171215C00140000 C Dec 15, 2017 140.0 3.70 4.00
HRS 171215C00145000 C Dec 15, 2017 145.0 1.00 1.20
HRS 171215C00150000 C Dec 15, 2017 150.0 0.10 0.20
HRS 171215C00155000 C Dec 15, 2017 155.0 0.00 0.10
HRS 171215C00160000 C Dec 15, 2017 160.0 0.00 0.70
HRS 171215C00165000 C Dec 15, 2017 165.0 0.00 0.60
HRS 171215C00170000 C Dec 15, 2017 170.0 0.00 0.65
HRS 171215C00175000 C Dec 15, 2017 175.0 0.00 0.55
HRS 171215C00180000 C Dec 15, 2017 180.0 0.00 0.05
HRS 171215P00090000 P Dec 15, 2017 90.0 0.00 0.05
HRS 171215P00095000 P Dec 15, 2017 95.0 0.00 0.75
HRS 171215P00100000 P Dec 15, 2017 100.0 0.00 0.75
HRS 171215P00105000 P Dec 15, 2017 105.0 0.00 0.65
HRS 171215P00110000 P Dec 15, 2017 110.0 0.00 0.05
HRS 171215P00115000 P Dec 15, 2017 115.0 0.00 0.60
HRS 171215P00120000 P Dec 15, 2017 120.0 0.00 1.55
HRS 171215P00125000 P Dec 15, 2017 125.0 0.05 0.10
HRS 171215P00130000 P Dec 15, 2017 130.0 0.05 0.15
HRS 171215P00135000 P Dec 15, 2017 135.0 0.25 0.35
HRS 171215P00140000 P Dec 15, 2017 140.0 1.00 1.15
HRS 171215P00145000 P Dec 15, 2017 145.0 3.20 3.50
HRS 171215P00150000 P Dec 15, 2017 150.0 7.10 8.10
HRS 171215P00155000 P Dec 15, 2017 155.0 11.90 12.80
HRS 171215P00160000 P Dec 15, 2017 160.0 16.90 18.10
HRS 171215P00165000 P Dec 15, 2017 165.0 21.00 23.40
HRS 171215P00170000 P Dec 15, 2017 170.0 25.90 28.40
HRS 171215P00175000 P Dec 15, 2017 175.0 30.80 33.10
HRS 171215P00180000 P Dec 15, 2017 180.0 36.60 37.70
HRS 180119C00095000 C Jan 19, 2018 95.0 47.40 48.20
HRS 180119C00100000 C Jan 19, 2018 100.0 42.20 44.20
HRS 180119C00105000 C Jan 19, 2018 105.0 37.70 39.50
HRS 180119C00110000 C Jan 19, 2018 110.0 32.30 34.20
HRS 180119C00115000 C Jan 19, 2018 115.0 27.70 29.70
HRS 180119C00120000 C Jan 19, 2018 120.0 22.90 24.30
HRS 180119C00125000 C Jan 19, 2018 125.0 18.00 19.60
HRS 180119C00130000 C Jan 19, 2018 130.0 13.30 14.00
HRS 180119C00135000 C Jan 19, 2018 135.0 8.90 9.20
HRS 180119C00140000 C Jan 19, 2018 140.0 5.10 5.40
HRS 180119C00145000 C Jan 19, 2018 145.0 2.30 2.65
HRS 180119C00150000 C Jan 19, 2018 150.0 0.80 1.00
HRS 180119C00155000 C Jan 19, 2018 155.0 0.20 0.30
HRS 180119C00160000 C Jan 19, 2018 160.0 0.00 0.10
HRS 180119C00165000 C Jan 19, 2018 165.0 0.00 0.10
HRS 180119C00170000 C Jan 19, 2018 170.0 0.00 0.10
HRS 180119C00175000 C Jan 19, 2018 175.0 0.00 0.05
HRS 180119C00180000 C Jan 19, 2018 180.0 0.00 0.05
HRS 180119C00185000 C Jan 19, 2018 185.0 0.00 0.05
HRS 180119P00095000 P Jan 19, 2018 95.0 0.00 0.05
HRS 180119P00100000 P Jan 19, 2018 100.0 0.00 0.10
HRS 180119P00105000 P Jan 19, 2018 105.0 0.00 0.10
HRS 180119P00110000 P Jan 19, 2018 110.0 0.00 0.10
HRS 180119P00115000 P Jan 19, 2018 115.0 0.00 0.15
HRS 180119P00120000 P Jan 19, 2018 120.0 0.10 0.20
HRS 180119P00125000 P Jan 19, 2018 125.0 0.20 0.30
HRS 180119P00130000 P Jan 19, 2018 130.0 0.40 0.55
HRS 180119P00135000 P Jan 19, 2018 135.0 0.95 1.10
HRS 180119P00140000 P Jan 19, 2018 140.0 2.10 2.35
HRS 180119P00145000 P Jan 19, 2018 145.0 4.30 4.60
HRS 180119P00150000 P Jan 19, 2018 150.0 7.70 8.10
HRS 180119P00155000 P Jan 19, 2018 155.0 12.00 13.00
HRS 180119P00160000 P Jan 19, 2018 160.0 16.90 18.20
HRS 180119P00165000 P Jan 19, 2018 165.0 21.90 23.00
HRS 180119P00170000 P Jan 19, 2018 170.0 27.10 28.00
HRS 180119P00175000 P Jan 19, 2018 175.0 32.10 33.10
HRS 180119P00180000 P Jan 19, 2018 180.0 37.00 37.90
HRS 180119P00185000 P Jan 19, 2018 185.0 42.00 42.70
HRS 180216C00055000 C Feb 16, 2018 55.0 87.40 88.20
HRS 180216C00060000 C Feb 16, 2018 60.0 82.50 84.50
HRS 180216C00065000 C Feb 16, 2018 65.0 77.50 79.20
HRS 180216C00070000 C Feb 16, 2018 70.0 72.50 74.40
HRS 180216C00075000 C Feb 16, 2018 75.0 67.70 69.20
HRS 180216C00080000 C Feb 16, 2018 80.0 62.60 64.30
HRS 180216C00085000 C Feb 16, 2018 85.0 57.60 59.30
HRS 180216C00090000 C Feb 16, 2018 90.0 52.60 54.30
HRS 180216C00095000 C Feb 16, 2018 95.0 47.80 49.10
HRS 180216C00100000 C Feb 16, 2018 100.0 42.80 44.60
HRS 180216C00105000 C Feb 16, 2018 105.0 37.80 39.80
HRS 180216C00110000 C Feb 16, 2018 110.0 32.80 33.80
HRS 180216C00115000 C Feb 16, 2018 115.0 27.80 29.20
HRS 180216C00120000 C Feb 16, 2018 120.0 23.30 23.90
HRS 180216C00125000 C Feb 16, 2018 125.0 18.60 19.20
HRS 180216C00130000 C Feb 16, 2018 130.0 14.30 14.70
HRS 180216C00135000 C Feb 16, 2018 135.0 10.20 10.50
HRS 180216C00140000 C Feb 16, 2018 140.0 6.60 7.00
HRS 180216C00145000 C Feb 16, 2018 145.0 4.00 4.20
HRS 180216C00150000 C Feb 16, 2018 150.0 2.00 2.25
HRS 180216C00155000 C Feb 16, 2018 155.0 0.90 1.10
HRS 180216C00160000 C Feb 16, 2018 160.0 0.35 0.50
HRS 180216P00055000 P Feb 16, 2018 55.0 0.00 0.05
HRS 180216P00060000 P Feb 16, 2018 60.0 0.00 0.05
HRS 180216P00065000 P Feb 16, 2018 65.0 0.00 0.15
HRS 180216P00070000 P Feb 16, 2018 70.0 0.00 0.10
HRS 180216P00075000 P Feb 16, 2018 75.0 0.00 0.20
HRS 180216P00080000 P Feb 16, 2018 80.0 0.00 0.10
HRS 180216P00085000 P Feb 16, 2018 85.0 0.00 0.10
HRS 180216P00090000 P Feb 16, 2018 90.0 0.00 0.15
HRS 180216P00095000 P Feb 16, 2018 95.0 0.00 0.10
HRS 180216P00100000 P Feb 16, 2018 100.0 0.00 0.15
HRS 180216P00105000 P Feb 16, 2018 105.0 0.00 0.15
HRS 180216P00110000 P Feb 16, 2018 110.0 0.10 0.25
HRS 180216P00115000 P Feb 16, 2018 115.0 0.20 0.35
HRS 180216P00120000 P Feb 16, 2018 120.0 0.40 0.55
HRS 180216P00125000 P Feb 16, 2018 125.0 0.65 0.85
HRS 180216P00130000 P Feb 16, 2018 130.0 1.20 1.35
HRS 180216P00135000 P Feb 16, 2018 135.0 2.05 2.25
HRS 180216P00140000 P Feb 16, 2018 140.0 3.50 3.70
HRS 180216P00145000 P Feb 16, 2018 145.0 5.70 6.00
HRS 180216P00150000 P Feb 16, 2018 150.0 8.70 9.20
HRS 180216P00155000 P Feb 16, 2018 155.0 12.70 13.20
HRS 180216P00160000 P Feb 16, 2018 160.0 17.10 17.80
HRS 180518C00080000 C May 18, 2018 80.0 61.20 65.00
HRS 180518C00085000 C May 18, 2018 85.0 56.30 60.10
HRS 180518C00090000 C May 18, 2018 90.0 51.00 55.60
HRS 180518C00095000 C May 18, 2018 95.0 46.50 50.10
HRS 180518C00100000 C May 18, 2018 100.0 41.00 45.80
HRS 180518C00105000 C May 18, 2018 105.0 36.00 40.80
HRS 180518C00110000 C May 18, 2018 110.0 32.10 35.60
HRS 180518C00115000 C May 18, 2018 115.0 27.30 31.00
HRS 180518C00120000 C May 18, 2018 120.0 24.10 25.00
HRS 180518C00125000 C May 18, 2018 125.0 19.70 20.60
HRS 180518C00130000 C May 18, 2018 130.0 15.60 16.40
HRS 180518C00135000 C May 18, 2018 135.0 12.10 12.80
HRS 180518C00140000 C May 18, 2018 140.0 8.70 9.30
HRS 180518C00145000 C May 18, 2018 145.0 6.10 6.50
HRS 180518C00150000 C May 18, 2018 150.0 4.00 4.30
HRS 180518C00155000 C May 18, 2018 155.0 2.40 2.80
HRS 180518C00160000 C May 18, 2018 160.0 1.30 1.65
HRS 180518C00165000 C May 18, 2018 165.0 0.75 1.00
HRS 180518C00170000 C May 18, 2018 170.0 0.35 1.20
HRS 180518P00080000 P May 18, 2018 80.0 0.05 0.20
HRS 180518P00085000 P May 18, 2018 85.0 0.05 0.25
HRS 180518P00090000 P May 18, 2018 90.0 0.10 0.30
HRS 180518P00095000 P May 18, 2018 95.0 0.15 0.35
HRS 180518P00100000 P May 18, 2018 100.0 0.25 0.50
HRS 180518P00105000 P May 18, 2018 105.0 0.35 0.85
HRS 180518P00110000 P May 18, 2018 110.0 0.50 0.80
HRS 180518P00115000 P May 18, 2018 115.0 0.80 1.05
HRS 180518P00120000 P May 18, 2018 120.0 1.20 1.60
HRS 180518P00125000 P May 18, 2018 125.0 1.85 2.10
HRS 180518P00130000 P May 18, 2018 130.0 2.75 3.10
HRS 180518P00135000 P May 18, 2018 135.0 4.00 4.30
HRS 180518P00140000 P May 18, 2018 140.0 5.60 5.90
HRS 180518P00145000 P May 18, 2018 145.0 7.80 8.20
HRS 180518P00150000 P May 18, 2018 150.0 10.70 11.50
HRS 180518P00155000 P May 18, 2018 155.0 14.10 14.90
HRS 180518P00160000 P May 18, 2018 160.0 17.70 18.90
HRS 180518P00165000 P May 18, 2018 165.0 22.10 23.50
HRS 180518P00170000 P May 18, 2018 170.0 25.70 28.30
OPRA data is delayed 15 minutes.