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 (2017-03-31)Premium Content

Harris Corporation (HRS)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRS 170616C00065000 C 06/16/17 65.0 45.10 47.40
HRS 170616C00070000 C 06/16/17 70.0 39.70 42.30
HRS 170616C00075000 C 06/16/17 75.0 34.10 38.00
HRS 170616C00080000 C 06/16/17 80.0 28.40 33.00
HRS 170616C00085000 C 06/16/17 85.0 24.80 28.00
HRS 170616C00090000 C 06/16/17 90.0 18.30 23.00
HRS 170616C00095000 C 06/16/17 95.0 13.60 18.00
HRS 170616C00100000 C 06/16/17 100.0 9.40 11.90
HRS 170616C00105000 C 06/16/17 105.0 5.30 6.00
HRS 170616C00110000 C 06/16/17 110.0 1.40 1.70
HRS 170616C00115000 C 06/16/17 115.0 0.05 0.30
HRS 170616C00120000 C 06/16/17 120.0 0.00 0.10
HRS 170616C00125000 C 06/16/17 125.0 0.00 0.15
HRS 170616C00130000 C 06/16/17 130.0 0.00 0.15
HRS 170616C00135000 C 06/16/17 135.0 0.00 0.10
HRS 170616C00140000 C 06/16/17 140.0 0.00 0.15
HRS 170616C00145000 C 06/16/17 145.0 0.00 0.10
HRS 170616C00150000 C 06/16/17 150.0 0.00 0.15
HRS 170616C00155000 C 06/16/17 155.0 0.00 0.20
HRS 170616P00065000 P 06/16/17 65.0 0.00 0.15
HRS 170616P00070000 P 06/16/17 70.0 0.00 0.10
HRS 170616P00075000 P 06/16/17 75.0 0.00 0.15
HRS 170616P00080000 P 06/16/17 80.0 0.00 0.10
HRS 170616P00085000 P 06/16/17 85.0 0.00 0.15
HRS 170616P00090000 P 06/16/17 90.0 0.00 0.10
HRS 170616P00095000 P 06/16/17 95.0 0.00 0.55
HRS 170616P00100000 P 06/16/17 100.0 0.00 0.15
HRS 170616P00105000 P 06/16/17 105.0 0.15 0.30
HRS 170616P00110000 P 06/16/17 110.0 1.20 1.55
HRS 170616P00115000 P 06/16/17 115.0 4.50 5.70
HRS 170616P00120000 P 06/16/17 120.0 9.60 10.60
HRS 170616P00125000 P 06/16/17 125.0 14.40 16.10
HRS 170616P00130000 P 06/16/17 130.0 18.50 22.00
HRS 170616P00135000 P 06/16/17 135.0 23.50 26.10
HRS 170616P00140000 P 06/16/17 140.0 27.70 32.40
HRS 170616P00145000 P 06/16/17 145.0 32.90 37.40
HRS 170616P00150000 P 06/16/17 150.0 39.40 41.10
HRS 170616P00155000 P 06/16/17 155.0 44.60 45.80
HRS 170721C00060000 C 07/21/17 60.0 49.40 51.10
HRS 170721C00065000 C 07/21/17 65.0 43.30 48.00
HRS 170721C00070000 C 07/21/17 70.0 38.30 42.90
HRS 170721C00075000 C 07/21/17 75.0 33.70 38.00
HRS 170721C00080000 C 07/21/17 80.0 28.70 32.40
HRS 170721C00085000 C 07/21/17 85.0 23.30 27.00
HRS 170721C00090000 C 07/21/17 90.0 18.10 22.80
HRS 170721C00095000 C 07/21/17 95.0 14.10 16.70
HRS 170721C00100000 C 07/21/17 100.0 8.60 12.90
HRS 170721C00105000 C 07/21/17 105.0 5.90 6.40
HRS 170721C00110000 C 07/21/17 110.0 2.40 2.95
HRS 170721C00115000 C 07/21/17 115.0 0.55 0.90
HRS 170721C00120000 C 07/21/17 120.0 0.05 0.20
HRS 170721C00125000 C 07/21/17 125.0 0.00 0.10
HRS 170721C00130000 C 07/21/17 130.0 0.00 0.10
HRS 170721C00135000 C 07/21/17 135.0 0.00 0.10
HRS 170721C00140000 C 07/21/17 140.0 0.00 0.15
HRS 170721C00145000 C 07/21/17 145.0 0.00 0.10
HRS 170721C00150000 C 07/21/17 150.0 0.00 0.20
HRS 170721P00060000 P 07/21/17 60.0 0.00 0.15
HRS 170721P00065000 P 07/21/17 65.0 0.00 0.55
HRS 170721P00070000 P 07/21/17 70.0 0.00 0.10
HRS 170721P00075000 P 07/21/17 75.0 0.00 0.10
HRS 170721P00080000 P 07/21/17 80.0 0.00 0.20
HRS 170721P00085000 P 07/21/17 85.0 0.00 0.15
HRS 170721P00090000 P 07/21/17 90.0 0.00 0.10
HRS 170721P00095000 P 07/21/17 95.0 0.00 0.20
HRS 170721P00100000 P 07/21/17 100.0 0.15 0.40
HRS 170721P00105000 P 07/21/17 105.0 0.70 1.00
HRS 170721P00110000 P 07/21/17 110.0 2.15 2.55
HRS 170721P00115000 P 07/21/17 115.0 5.30 5.70
HRS 170721P00120000 P 07/21/17 120.0 7.90 12.10
HRS 170721P00125000 P 07/21/17 125.0 12.60 16.90
HRS 170721P00130000 P 07/21/17 130.0 18.80 21.80
HRS 170721P00135000 P 07/21/17 135.0 23.30 27.40
HRS 170721P00140000 P 07/21/17 140.0 28.50 32.40
HRS 170721P00145000 P 07/21/17 145.0 33.50 37.40
HRS 170721P00150000 P 07/21/17 150.0 39.30 41.90
HRS 170818C00055000 C 08/18/17 55.0 53.40 56.60
HRS 170818C00060000 C 08/18/17 60.0 48.30 52.60
HRS 170818C00065000 C 08/18/17 65.0 43.10 47.60
HRS 170818C00070000 C 08/18/17 70.0 39.90 41.10
HRS 170818C00075000 C 08/18/17 75.0 34.80 38.00
HRS 170818C00080000 C 08/18/17 80.0 29.00 32.50
HRS 170818C00085000 C 08/18/17 85.0 23.60 27.80
HRS 170818C00090000 C 08/18/17 90.0 18.60 22.60
HRS 170818C00095000 C 08/18/17 95.0 15.50 16.20
HRS 170818C00100000 C 08/18/17 100.0 10.80 12.50
HRS 170818C00105000 C 08/18/17 105.0 6.90 7.70
HRS 170818C00110000 C 08/18/17 110.0 3.70 4.20
HRS 170818C00115000 C 08/18/17 115.0 1.55 2.05
HRS 170818C00120000 C 08/18/17 120.0 0.50 0.85
HRS 170818C00125000 C 08/18/17 125.0 0.10 0.35
HRS 170818C00130000 C 08/18/17 130.0 0.00 0.25
HRS 170818C00135000 C 08/18/17 135.0 0.00 0.10
HRS 170818C00140000 C 08/18/17 140.0 0.00 0.15
HRS 170818C00145000 C 08/18/17 145.0 0.00 0.20
HRS 170818C00150000 C 08/18/17 150.0 0.00 0.20
HRS 170818C00155000 C 08/18/17 155.0 0.00 0.10
HRS 170818P00055000 P 08/18/17 55.0 0.00 0.15
HRS 170818P00060000 P 08/18/17 60.0 0.00 0.15
HRS 170818P00065000 P 08/18/17 65.0 0.00 0.15
HRS 170818P00070000 P 08/18/17 70.0 0.00 0.15
HRS 170818P00075000 P 08/18/17 75.0 0.05 0.20
HRS 170818P00080000 P 08/18/17 80.0 0.05 0.25
HRS 170818P00085000 P 08/18/17 85.0 0.05 0.30
HRS 170818P00090000 P 08/18/17 90.0 0.15 0.30
HRS 170818P00095000 P 08/18/17 95.0 0.20 0.55
HRS 170818P00100000 P 08/18/17 100.0 0.75 0.95
HRS 170818P00105000 P 08/18/17 105.0 1.60 2.05
HRS 170818P00110000 P 08/18/17 110.0 3.20 3.70
HRS 170818P00115000 P 08/18/17 115.0 5.90 6.90
HRS 170818P00120000 P 08/18/17 120.0 9.90 10.70
HRS 170818P00125000 P 08/18/17 125.0 12.50 16.70
HRS 170818P00130000 P 08/18/17 130.0 18.70 21.60
HRS 170818P00135000 P 08/18/17 135.0 22.60 26.80
HRS 170818P00140000 P 08/18/17 140.0 27.50 31.90
HRS 170818P00145000 P 08/18/17 145.0 34.20 36.50
HRS 170818P00150000 P 08/18/17 150.0 37.70 42.20
HRS 170818P00155000 P 08/18/17 155.0 44.30 45.40
HRS 171117C00065000 C 11/17/17 65.0 43.60 46.30
HRS 171117C00070000 C 11/17/17 70.0 38.20 43.00
HRS 171117C00075000 C 11/17/17 75.0 33.50 38.00
HRS 171117C00080000 C 11/17/17 80.0 28.30 33.00
HRS 171117C00085000 C 11/17/17 85.0 23.90 27.20
HRS 171117C00090000 C 11/17/17 90.0 18.50 23.10
HRS 171117C00095000 C 11/17/17 95.0 16.00 18.20
HRS 171117C00100000 C 11/17/17 100.0 11.70 12.70
HRS 171117C00105000 C 11/17/17 105.0 8.10 9.00
HRS 171117C00110000 C 11/17/17 110.0 5.20 6.00
HRS 171117C00115000 C 11/17/17 115.0 3.00 3.60
HRS 171117C00120000 C 11/17/17 120.0 1.55 1.95
HRS 171117C00125000 C 11/17/17 125.0 0.70 1.00
HRS 171117C00130000 C 11/17/17 130.0 0.25 0.50
HRS 171117C00135000 C 11/17/17 135.0 0.10 0.35
HRS 171117C00140000 C 11/17/17 140.0 0.00 0.45
HRS 171117C00145000 C 11/17/17 145.0 0.00 0.20
HRS 171117C00150000 C 11/17/17 150.0 0.00 0.80
HRS 171117C00155000 C 11/17/17 155.0 0.00 0.20
HRS 171117P00065000 P 11/17/17 65.0 0.00 0.25
HRS 171117P00070000 P 11/17/17 70.0 0.05 0.35
HRS 171117P00075000 P 11/17/17 75.0 0.05 0.35
HRS 171117P00080000 P 11/17/17 80.0 0.20 0.45
HRS 171117P00085000 P 11/17/17 85.0 0.40 0.65
HRS 171117P00090000 P 11/17/17 90.0 0.65 0.95
HRS 171117P00095000 P 11/17/17 95.0 1.15 1.45
HRS 171117P00100000 P 11/17/17 100.0 2.10 2.35
HRS 171117P00105000 P 11/17/17 105.0 3.20 3.80
HRS 171117P00110000 P 11/17/17 110.0 5.30 5.70
HRS 171117P00115000 P 11/17/17 115.0 7.90 8.60
HRS 171117P00120000 P 11/17/17 120.0 11.40 12.10
HRS 171117P00125000 P 11/17/17 125.0 15.30 16.30
HRS 171117P00130000 P 11/17/17 130.0 18.30 22.20
HRS 171117P00135000 P 11/17/17 135.0 22.70 27.50
HRS 171117P00140000 P 11/17/17 140.0 27.60 32.40
HRS 171117P00145000 P 11/17/17 145.0 32.50 37.40
HRS 171117P00150000 P 11/17/17 150.0 38.00 41.80
HRS 171117P00155000 P 11/17/17 155.0 43.90 47.40

OPRA data is delayed 15 minutes.