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 (2017-06-30)Premium Content

Harris Corporation (HRS)
As of Jul 21 2017 12:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRS 170818C00055000 C 08/18/17 55.0 58.80 59.30
HRS 170818C00060000 C 08/18/17 60.0 53.50 55.00
HRS 170818C00065000 C 08/18/17 65.0 48.50 49.90
HRS 170818C00070000 C 08/18/17 70.0 44.00 44.50
HRS 170818C00075000 C 08/18/17 75.0 38.70 39.40
HRS 170818C00080000 C 08/18/17 80.0 33.50 34.80
HRS 170818C00085000 C 08/18/17 85.0 28.70 29.70
HRS 170818C00090000 C 08/18/17 90.0 24.00 24.40
HRS 170818C00095000 C 08/18/17 95.0 19.00 19.50
HRS 170818C00100000 C 08/18/17 100.0 13.80 14.70
HRS 170818C00105000 C 08/18/17 105.0 9.30 9.90
HRS 170818C00110000 C 08/18/17 110.0 5.20 5.70
HRS 170818C00115000 C 08/18/17 115.0 2.10 2.40
HRS 170818C00120000 C 08/18/17 120.0 0.55 0.75
HRS 170818C00125000 C 08/18/17 125.0 0.10 0.25
HRS 170818C00130000 C 08/18/17 130.0 0.00 0.20
HRS 170818C00135000 C 08/18/17 135.0 0.00 0.05
HRS 170818C00140000 C 08/18/17 140.0 0.00 0.20
HRS 170818C00145000 C 08/18/17 145.0 0.00 0.05
HRS 170818C00150000 C 08/18/17 150.0 0.00 0.10
HRS 170818C00155000 C 08/18/17 155.0 0.00 0.30
HRS 170818P00055000 P 08/18/17 55.0 0.00 0.15
HRS 170818P00060000 P 08/18/17 60.0 0.00 0.10
HRS 170818P00065000 P 08/18/17 65.0 0.00 0.25
HRS 170818P00070000 P 08/18/17 70.0 0.00 0.10
HRS 170818P00075000 P 08/18/17 75.0 0.00 0.20
HRS 170818P00080000 P 08/18/17 80.0 0.00 0.15
HRS 170818P00085000 P 08/18/17 85.0 0.00 0.15
HRS 170818P00090000 P 08/18/17 90.0 0.00 0.15
HRS 170818P00095000 P 08/18/17 95.0 0.00 0.35
HRS 170818P00100000 P 08/18/17 100.0 0.15 0.50
HRS 170818P00105000 P 08/18/17 105.0 0.40 0.60
HRS 170818P00110000 P 08/18/17 110.0 1.10 1.35
HRS 170818P00115000 P 08/18/17 115.0 2.85 3.20
HRS 170818P00120000 P 08/18/17 120.0 6.30 6.80
HRS 170818P00125000 P 08/18/17 125.0 10.80 11.40
HRS 170818P00130000 P 08/18/17 130.0 15.40 16.10
HRS 170818P00135000 P 08/18/17 135.0 20.40 21.40
HRS 170818P00140000 P 08/18/17 140.0 25.00 26.80
HRS 170818P00145000 P 08/18/17 145.0 30.30 31.40
HRS 170818P00150000 P 08/18/17 150.0 34.80 36.80
HRS 170818P00155000 P 08/18/17 155.0 40.50 41.70
HRS 171117C00065000 C 11/17/17 65.0 49.00 49.60
HRS 171117C00070000 C 11/17/17 70.0 43.10 44.60
HRS 171117C00075000 C 11/17/17 75.0 38.40 39.70
HRS 171117C00080000 C 11/17/17 80.0 33.70 34.90
HRS 171117C00085000 C 11/17/17 85.0 28.50 29.80
HRS 171117C00090000 C 11/17/17 90.0 23.30 24.80
HRS 171117C00095000 C 11/17/17 95.0 19.30 20.10
HRS 171117C00100000 C 11/17/17 100.0 14.70 15.40
HRS 171117C00105000 C 11/17/17 105.0 10.60 11.20
HRS 171117C00110000 C 11/17/17 110.0 6.90 7.50
HRS 171117C00115000 C 11/17/17 115.0 4.00 4.40
HRS 171117C00120000 C 11/17/17 120.0 2.00 2.35
HRS 171117C00125000 C 11/17/17 125.0 0.90 1.10
HRS 171117C00130000 C 11/17/17 130.0 0.30 0.55
HRS 171117C00135000 C 11/17/17 135.0 0.05 0.55
HRS 171117C00140000 C 11/17/17 140.0 0.00 0.15
HRS 171117C00145000 C 11/17/17 145.0 0.00 0.25
HRS 171117C00150000 C 11/17/17 150.0 0.00 0.45
HRS 171117C00155000 C 11/17/17 155.0 0.00 0.35
HRS 171117P00065000 P 11/17/17 65.0 0.00 0.40
HRS 171117P00070000 P 11/17/17 70.0 0.00 0.40
HRS 171117P00075000 P 11/17/17 75.0 0.10 0.50
HRS 171117P00080000 P 11/17/17 80.0 0.10 0.45
HRS 171117P00085000 P 11/17/17 85.0 0.20 0.55
HRS 171117P00090000 P 11/17/17 90.0 0.30 0.60
HRS 171117P00095000 P 11/17/17 95.0 0.50 0.70
HRS 171117P00100000 P 11/17/17 100.0 0.90 1.10
HRS 171117P00105000 P 11/17/17 105.0 1.65 2.00
HRS 171117P00110000 P 11/17/17 110.0 3.00 3.40
HRS 171117P00115000 P 11/17/17 115.0 5.10 5.60
HRS 171117P00120000 P 11/17/17 120.0 8.20 8.80
HRS 171117P00125000 P 11/17/17 125.0 11.90 12.70
HRS 171117P00130000 P 11/17/17 130.0 15.40 17.20
HRS 171117P00135000 P 11/17/17 135.0 19.80 21.90
HRS 171117P00140000 P 11/17/17 140.0 24.40 26.90
HRS 171117P00145000 P 11/17/17 145.0 29.80 31.70
HRS 171117P00150000 P 11/17/17 150.0 35.90 37.30
HRS 171117P00155000 P 11/17/17 155.0 40.20 41.60
HRS 180216C00055000 C 02/16/18 55.0 58.70 60.10
HRS 180216C00060000 C 02/16/18 60.0 52.60 55.60
HRS 180216C00065000 C 02/16/18 65.0 48.50 50.20
HRS 180216C00070000 C 02/16/18 70.0 43.40 45.10
HRS 180216C00075000 C 02/16/18 75.0 38.90 41.10
HRS 180216C00080000 C 02/16/18 80.0 33.10 34.90
HRS 180216C00085000 C 02/16/18 85.0 27.70 29.80
HRS 180216C00090000 C 02/16/18 90.0 23.30 25.00
HRS 180216C00095000 C 02/16/18 95.0 19.60 21.30
HRS 180216C00100000 C 02/16/18 100.0 15.40 16.30
HRS 180216C00105000 C 02/16/18 105.0 11.50 12.10
HRS 180216C00110000 C 02/16/18 110.0 8.20 8.70
HRS 180216C00115000 C 02/16/18 115.0 5.40 5.80
HRS 180216C00120000 C 02/16/18 120.0 3.30 3.70
HRS 180216C00125000 C 02/16/18 125.0 1.90 2.10
HRS 180216C00130000 C 02/16/18 130.0 0.90 1.40
HRS 180216C00135000 C 02/16/18 135.0 0.40 0.65
HRS 180216C00140000 C 02/16/18 140.0 0.20 0.50
HRS 180216C00145000 C 02/16/18 145.0 0.05 0.45
HRS 180216C00150000 C 02/16/18 150.0 0.00 0.55
HRS 180216C00155000 C 02/16/18 155.0 0.00 0.55
HRS 180216C00160000 C 02/16/18 160.0 0.00 0.40
HRS 180216P00055000 P 02/16/18 55.0 0.05 0.50
HRS 180216P00060000 P 02/16/18 60.0 0.00 0.65
HRS 180216P00065000 P 02/16/18 65.0 0.00 0.30
HRS 180216P00070000 P 02/16/18 70.0 0.10 0.60
HRS 180216P00075000 P 02/16/18 75.0 0.20 0.45
HRS 180216P00080000 P 02/16/18 80.0 0.30 0.50
HRS 180216P00085000 P 02/16/18 85.0 0.40 0.65
HRS 180216P00090000 P 02/16/18 90.0 0.65 0.85
HRS 180216P00095000 P 02/16/18 95.0 1.10 1.30
HRS 180216P00100000 P 02/16/18 100.0 1.80 2.05
HRS 180216P00105000 P 02/16/18 105.0 2.85 3.10
HRS 180216P00110000 P 02/16/18 110.0 4.40 4.80
HRS 180216P00115000 P 02/16/18 115.0 6.50 7.00
HRS 180216P00120000 P 02/16/18 120.0 9.40 9.90
HRS 180216P00125000 P 02/16/18 125.0 12.90 13.50
HRS 180216P00130000 P 02/16/18 130.0 17.00 17.70
HRS 180216P00135000 P 02/16/18 135.0 21.40 22.20
HRS 180216P00140000 P 02/16/18 140.0 26.20 28.30
HRS 180216P00145000 P 02/16/18 145.0 31.00 33.50
HRS 180216P00150000 P 02/16/18 150.0 36.00 36.70
HRS 180216P00155000 P 02/16/18 155.0 40.50 42.10
HRS 180216P00160000 P 02/16/18 160.0 45.50 46.90

OPRA data is delayed 15 minutes.