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 (2016-04-01)Premium Content

Harris Corporation (HRS)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRS 160520C00040000 C 05/20/16 40.0 39.50 40.90
HRS 160520C00045000 C 05/20/16 45.0 34.50 35.90
HRS 160520C00050000 C 05/20/16 50.0 29.50 31.20
HRS 160520C00055000 C 05/20/16 55.0 24.30 27.30
HRS 160520C00060000 C 05/20/16 60.0 18.40 22.00
HRS 160520C00065000 C 05/20/16 65.0 13.40 16.40
HRS 160520C00070000 C 05/20/16 70.0 9.50 11.20
HRS 160520C00075000 C 05/20/16 75.0 5.60 6.00
HRS 160520C00080000 C 05/20/16 80.0 2.25 2.55
HRS 160520C00085000 C 05/20/16 85.0 0.55 0.75
HRS 160520C00090000 C 05/20/16 90.0 0.05 0.15
HRS 160520C00095000 C 05/20/16 95.0 0.00 0.10
HRS 160520C00100000 C 05/20/16 100.0 0.00 0.20
HRS 160520C00105000 C 05/20/16 105.0 0.00 0.20
HRS 160520C00110000 C 05/20/16 110.0 0.00 0.20
HRS 160520P00040000 P 05/20/16 40.0 0.00 0.05
HRS 160520P00045000 P 05/20/16 45.0 0.00 0.20
HRS 160520P00050000 P 05/20/16 50.0 0.00 0.20
HRS 160520P00055000 P 05/20/16 55.0 0.00 0.20
HRS 160520P00060000 P 05/20/16 60.0 0.00 0.20
HRS 160520P00065000 P 05/20/16 65.0 0.00 0.10
HRS 160520P00070000 P 05/20/16 70.0 0.10 0.30
HRS 160520P00075000 P 05/20/16 75.0 0.65 0.85
HRS 160520P00080000 P 05/20/16 80.0 2.30 2.55
HRS 160520P00085000 P 05/20/16 85.0 5.40 5.90
HRS 160520P00090000 P 05/20/16 90.0 9.20 10.60
HRS 160520P00095000 P 05/20/16 95.0 14.20 16.70
HRS 160520P00100000 P 05/20/16 100.0 18.70 21.70
HRS 160520P00105000 P 05/20/16 105.0 24.00 27.10
HRS 160520P00110000 P 05/20/16 110.0 29.10 30.50
HRS 160617C00040000 C 06/17/16 40.0 39.20 41.20
HRS 160617C00045000 C 06/17/16 45.0 34.20 37.30
HRS 160617C00050000 C 06/17/16 50.0 29.20 32.30
HRS 160617C00055000 C 06/17/16 55.0 24.50 26.10
HRS 160617C00060000 C 06/17/16 60.0 19.30 21.40
HRS 160617C00065000 C 06/17/16 65.0 14.30 16.20
HRS 160617C00070000 C 06/17/16 70.0 9.50 12.30
HRS 160617C00075000 C 06/17/16 75.0 5.80 6.20
HRS 160617C00080000 C 06/17/16 80.0 2.55 2.75
HRS 160617C00085000 C 06/17/16 85.0 0.75 0.95
HRS 160617C00090000 C 06/17/16 90.0 0.10 0.30
HRS 160617C00095000 C 06/17/16 95.0 0.00 0.10
HRS 160617C00100000 C 06/17/16 100.0 0.00 0.20
HRS 160617C00105000 C 06/17/16 105.0 0.00 0.20
HRS 160617C00110000 C 06/17/16 110.0 0.00 0.20
HRS 160617C00115000 C 06/17/16 115.0 0.00 0.20
HRS 160617P00040000 P 06/17/16 40.0 0.00 0.20
HRS 160617P00045000 P 06/17/16 45.0 0.00 0.25
HRS 160617P00050000 P 06/17/16 50.0 0.00 0.25
HRS 160617P00055000 P 06/17/16 55.0 0.00 0.10
HRS 160617P00060000 P 06/17/16 60.0 0.00 0.15
HRS 160617P00065000 P 06/17/16 65.0 0.10 0.25
HRS 160617P00070000 P 06/17/16 70.0 0.35 0.55
HRS 160617P00075000 P 06/17/16 75.0 1.15 1.35
HRS 160617P00080000 P 06/17/16 80.0 2.95 3.20
HRS 160617P00085000 P 06/17/16 85.0 6.10 6.50
HRS 160617P00090000 P 06/17/16 90.0 9.80 11.20
HRS 160617P00095000 P 06/17/16 95.0 14.70 16.30
HRS 160617P00100000 P 06/17/16 100.0 19.40 22.10
HRS 160617P00105000 P 06/17/16 105.0 24.50 26.50
HRS 160617P00110000 P 06/17/16 110.0 29.60 31.30
HRS 160617P00115000 P 06/17/16 115.0 34.60 36.30
HRS 160819C00045000 C 08/19/16 45.0 34.40 36.30
HRS 160819C00050000 C 08/19/16 50.0 29.40 32.30
HRS 160819C00055000 C 08/19/16 55.0 24.40 27.40
HRS 160819C00060000 C 08/19/16 60.0 19.50 22.00
HRS 160819C00065000 C 08/19/16 65.0 14.40 16.50
HRS 160819C00070000 C 08/19/16 70.0 10.40 11.60
HRS 160819C00075000 C 08/19/16 75.0 6.80 7.40
HRS 160819C00080000 C 08/19/16 80.0 3.70 4.00
HRS 160819C00085000 C 08/19/16 85.0 1.65 1.90
HRS 160819C00090000 C 08/19/16 90.0 0.55 0.85
HRS 160819C00095000 C 08/19/16 95.0 0.05 0.50
HRS 160819C00100000 C 08/19/16 100.0 0.00 0.25
HRS 160819C00105000 C 08/19/16 105.0 0.00 0.25
HRS 160819C00110000 C 08/19/16 110.0 0.00 0.25
HRS 160819C00115000 C 08/19/16 115.0 0.00 0.25
HRS 160819C00120000 C 08/19/16 120.0 0.00 0.25
HRS 160819P00045000 P 08/19/16 45.0 0.00 0.30
HRS 160819P00050000 P 08/19/16 50.0 0.00 0.25
HRS 160819P00055000 P 08/19/16 55.0 0.10 0.30
HRS 160819P00060000 P 08/19/16 60.0 0.15 0.35
HRS 160819P00065000 P 08/19/16 65.0 0.40 0.65
HRS 160819P00070000 P 08/19/16 70.0 1.05 1.25
HRS 160819P00075000 P 08/19/16 75.0 2.15 2.40
HRS 160819P00080000 P 08/19/16 80.0 4.00 4.40
HRS 160819P00085000 P 08/19/16 85.0 7.00 7.40
HRS 160819P00090000 P 08/19/16 90.0 10.30 11.90
HRS 160819P00095000 P 08/19/16 95.0 14.80 16.30
HRS 160819P00100000 P 08/19/16 100.0 18.80 21.40
HRS 160819P00105000 P 08/19/16 105.0 24.60 26.30
HRS 160819P00110000 P 08/19/16 110.0 29.60 31.30
HRS 160819P00115000 P 08/19/16 115.0 34.50 37.50
HRS 160819P00120000 P 08/19/16 120.0 39.60 41.30
HRS 161118C00040000 C 11/18/16 40.0 39.30 41.50
HRS 161118C00045000 C 11/18/16 45.0 34.30 36.40
HRS 161118C00050000 C 11/18/16 50.0 29.30 31.40
HRS 161118C00055000 C 11/18/16 55.0 23.40 26.40
HRS 161118C00060000 C 11/18/16 60.0 19.50 21.50
HRS 161118C00065000 C 11/18/16 65.0 15.30 15.90
HRS 161118C00070000 C 11/18/16 70.0 10.40 12.90
HRS 161118C00075000 C 11/18/16 75.0 7.50 8.10
HRS 161118C00080000 C 11/18/16 80.0 4.60 5.20
HRS 161118C00085000 C 11/18/16 85.0 2.60 3.00
HRS 161118C00090000 C 11/18/16 90.0 1.35 1.65
HRS 161118C00095000 C 11/18/16 95.0 0.55 0.90
HRS 161118C00100000 C 11/18/16 100.0 0.15 0.50
HRS 161118C00105000 C 11/18/16 105.0 0.00 0.30
HRS 161118C00110000 C 11/18/16 110.0 0.00 0.25
HRS 161118C00115000 C 11/18/16 115.0 0.00 0.25
HRS 161118P00040000 P 11/18/16 40.0 0.00 0.25
HRS 161118P00045000 P 11/18/16 45.0 0.05 0.30
HRS 161118P00050000 P 11/18/16 50.0 0.10 0.50
HRS 161118P00055000 P 11/18/16 55.0 0.25 0.65
HRS 161118P00060000 P 11/18/16 60.0 0.45 1.25
HRS 161118P00065000 P 11/18/16 65.0 1.05 1.70
HRS 161118P00070000 P 11/18/16 70.0 2.00 2.35
HRS 161118P00075000 P 11/18/16 75.0 3.30 4.40
HRS 161118P00080000 P 11/18/16 80.0 5.50 6.50
HRS 161118P00085000 P 11/18/16 85.0 8.50 9.50
HRS 161118P00090000 P 11/18/16 90.0 12.30 12.90
HRS 161118P00095000 P 11/18/16 95.0 16.60 17.20
HRS 161118P00100000 P 11/18/16 100.0 20.40 22.80
HRS 161118P00105000 P 11/18/16 105.0 24.50 28.00
HRS 161118P00110000 P 11/18/16 110.0 29.10 32.90
HRS 161118P00115000 P 11/18/16 115.0 34.80 37.80

OPRA data is delayed 15 minutes.