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 (2015-07-03)Premium Content

Harris Corporation (HRS)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRS 150918C00045000 C 09/18/15 45.0 30.00 34.30
HRS 150918C00050000 C 09/18/15 50.0 25.10 29.40
HRS 150918C00055000 C 09/18/15 55.0 20.10 24.40
HRS 150918C00060000 C 09/18/15 60.0 15.10 19.10
HRS 150918C00065000 C 09/18/15 65.0 10.20 14.20
HRS 150918C00070000 C 09/18/15 70.0 5.40 9.50
HRS 150918C00075000 C 09/18/15 75.0 3.00 5.60
HRS 150918C00080000 C 09/18/15 80.0 0.40 2.00
HRS 150918C00085000 C 09/18/15 85.0 0.00 4.90
HRS 150918C00090000 C 09/18/15 90.0 0.00 2.40
HRS 150918C00095000 C 09/18/15 95.0 0.00 2.40
HRS 150918C00100000 C 09/18/15 100.0 0.00 4.80
HRS 150918C00105000 C 09/18/15 105.0 0.00 4.80
HRS 150918C00110000 C 09/18/15 110.0 0.00 4.90
HRS 150918C00115000 C 09/18/15 115.0 0.00 4.90
HRS 150918C00120000 C 09/18/15 120.0 0.00 4.80
HRS 150918P00045000 P 09/18/15 45.0 0.00 4.80
HRS 150918P00050000 P 09/18/15 50.0 0.00 4.80
HRS 150918P00055000 P 09/18/15 55.0 0.00 4.90
HRS 150918P00060000 P 09/18/15 60.0 0.00 4.80
HRS 150918P00065000 P 09/18/15 65.0 0.00 4.80
HRS 150918P00070000 P 09/18/15 70.0 0.20 4.90
HRS 150918P00075000 P 09/18/15 75.0 1.05 3.60
HRS 150918P00080000 P 09/18/15 80.0 3.30 5.90
HRS 150918P00085000 P 09/18/15 85.0 6.50 10.70
HRS 150918P00090000 P 09/18/15 90.0 11.50 15.40
HRS 150918P00095000 P 09/18/15 95.0 16.40 20.50
HRS 150918P00100000 P 09/18/15 100.0 21.20 25.50
HRS 150918P00105000 P 09/18/15 105.0 26.10 30.50
HRS 150918P00110000 P 09/18/15 110.0 31.30 35.50
HRS 150918P00115000 P 09/18/15 115.0 36.30 40.50
HRS 150918P00120000 P 09/18/15 120.0 41.20 45.50
HRS 151016C00045000 C 10/16/15 45.0 30.10 34.40
HRS 151016C00050000 C 10/16/15 50.0 25.30 29.40
HRS 151016C00055000 C 10/16/15 55.0 20.20 24.10
HRS 151016C00060000 C 10/16/15 60.0 15.50 19.10
HRS 151016C00065000 C 10/16/15 65.0 10.50 14.30
HRS 151016C00070000 C 10/16/15 70.0 5.50 10.00
HRS 151016C00075000 C 10/16/15 75.0 3.70 4.80
HRS 151016C00080000 C 10/16/15 80.0 1.05 1.95
HRS 151016C00085000 C 10/16/15 85.0 0.00 4.80
HRS 151016C00090000 C 10/16/15 90.0 0.00 4.80
HRS 151016C00095000 C 10/16/15 95.0 0.00 4.80
HRS 151016C00100000 C 10/16/15 100.0 0.00 4.80
HRS 151016C00105000 C 10/16/15 105.0 0.00 4.90
HRS 151016C00110000 C 10/16/15 110.0 0.00 4.80
HRS 151016C00115000 C 10/16/15 115.0 0.00 4.80
HRS 151016C00120000 C 10/16/15 120.0 0.00 4.90
HRS 151016P00045000 P 10/16/15 45.0 0.00 4.90
HRS 151016P00050000 P 10/16/15 50.0 0.00 4.90
HRS 151016P00055000 P 10/16/15 55.0 0.00 4.90
HRS 151016P00060000 P 10/16/15 60.0 0.10 4.80
HRS 151016P00065000 P 10/16/15 65.0 0.00 4.80
HRS 151016P00070000 P 10/16/15 70.0 0.75 1.45
HRS 151016P00075000 P 10/16/15 75.0 1.75 2.65
HRS 151016P00080000 P 10/16/15 80.0 3.00 7.00
HRS 151016P00085000 P 10/16/15 85.0 6.80 11.10
HRS 151016P00090000 P 10/16/15 90.0 11.50 15.60
HRS 151016P00095000 P 10/16/15 95.0 16.50 20.50
HRS 151016P00100000 P 10/16/15 100.0 21.40 25.50
HRS 151016P00105000 P 10/16/15 105.0 26.40 30.50
HRS 151016P00110000 P 10/16/15 110.0 31.10 35.50
HRS 151016P00115000 P 10/16/15 115.0 36.10 40.50
HRS 151016P00120000 P 10/16/15 120.0 41.20 45.60
HRS 151120C00040000 C 11/20/15 40.0 35.10 39.30
HRS 151120C00045000 C 11/20/15 45.0 30.20 34.50
HRS 151120C00050000 C 11/20/15 50.0 25.20 29.40
HRS 151120C00055000 C 11/20/15 55.0 20.40 24.50
HRS 151120C00060000 C 11/20/15 60.0 15.60 19.40
HRS 151120C00065000 C 11/20/15 65.0 10.70 14.70
HRS 151120C00070000 C 11/20/15 70.0 6.50 9.00
HRS 151120C00075000 C 11/20/15 75.0 4.10 7.00
HRS 151120C00080000 C 11/20/15 80.0 1.65 3.00
HRS 151120C00085000 C 11/20/15 85.0 0.15 2.00
HRS 151120C00090000 C 11/20/15 90.0 0.00 1.40
HRS 151120C00095000 C 11/20/15 95.0 0.00 4.80
HRS 151120C00100000 C 11/20/15 100.0 0.00 4.90
HRS 151120C00105000 C 11/20/15 105.0 0.00 4.80
HRS 151120P00040000 P 11/20/15 40.0 0.00 4.80
HRS 151120P00045000 P 11/20/15 45.0 0.00 4.80
HRS 151120P00050000 P 11/20/15 50.0 0.00 4.80
HRS 151120P00055000 P 11/20/15 55.0 0.10 4.90
HRS 151120P00060000 P 11/20/15 60.0 0.00 4.90
HRS 151120P00065000 P 11/20/15 65.0 0.35 4.80
HRS 151120P00070000 P 11/20/15 70.0 1.40 2.55
HRS 151120P00075000 P 11/20/15 75.0 2.85 4.20
HRS 151120P00080000 P 11/20/15 80.0 4.70 8.40
HRS 151120P00085000 P 11/20/15 85.0 7.70 12.10
HRS 151120P00090000 P 11/20/15 90.0 12.10 16.50
HRS 151120P00095000 P 11/20/15 95.0 16.70 20.90
HRS 151120P00100000 P 11/20/15 100.0 21.60 25.70
HRS 151120P00105000 P 11/20/15 105.0 26.60 30.60
HRS 160219C00040000 C 02/19/16 40.0 35.20 39.40
HRS 160219C00045000 C 02/19/16 45.0 30.20 34.30
HRS 160219C00050000 C 02/19/16 50.0 25.40 29.40
HRS 160219C00055000 C 02/19/16 55.0 20.70 24.50
HRS 160219C00060000 C 02/19/16 60.0 16.00 19.80
HRS 160219C00065000 C 02/19/16 65.0 11.50 15.40
HRS 160219C00070000 C 02/19/16 70.0 7.50 11.70
HRS 160219C00075000 C 02/19/16 75.0 5.70 7.50
HRS 160219C00080000 C 02/19/16 80.0 3.60 4.70
HRS 160219C00085000 C 02/19/16 85.0 2.05 3.40
HRS 160219C00090000 C 02/19/16 90.0 0.00 4.90
HRS 160219C00095000 C 02/19/16 95.0 0.00 4.80
HRS 160219C00100000 C 02/19/16 100.0 0.00 4.80
HRS 160219C00105000 C 02/19/16 105.0 0.00 4.20
HRS 160219C00110000 C 02/19/16 110.0 0.00 4.80
HRS 160219C00115000 C 02/19/16 115.0 0.00 4.80
HRS 160219P00040000 P 02/19/16 40.0 0.00 4.90
HRS 160219P00045000 P 02/19/16 45.0 0.00 4.80
HRS 160219P00050000 P 02/19/16 50.0 0.00 4.30
HRS 160219P00055000 P 02/19/16 55.0 0.00 4.80
HRS 160219P00060000 P 02/19/16 60.0 0.00 4.90
HRS 160219P00065000 P 02/19/16 65.0 0.00 3.10
HRS 160219P00070000 P 02/19/16 70.0 2.25 4.00
HRS 160219P00075000 P 02/19/16 75.0 3.90 5.60
HRS 160219P00080000 P 02/19/16 80.0 6.40 8.30
HRS 160219P00085000 P 02/19/16 85.0 9.00 13.20
HRS 160219P00090000 P 02/19/16 90.0 13.00 17.00
HRS 160219P00095000 P 02/19/16 95.0 17.40 21.40
HRS 160219P00100000 P 02/19/16 100.0 21.90 26.10
HRS 160219P00105000 P 02/19/16 105.0 26.80 31.00
HRS 160219P00110000 P 02/19/16 110.0 31.60 35.90
HRS 160219P00115000 P 02/19/16 115.0 36.60 40.80

OPRA data is delayed 15 minutes.