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 Jul 28 2015 2:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRS 150821C00040000 C 08/21/15 40.0 38.40 41.50
HRS 150821C00045000 C 08/21/15 45.0 34.20 35.80
HRS 150821C00050000 C 08/21/15 50.0 29.30 30.90
HRS 150821C00055000 C 08/21/15 55.0 24.40 25.90
HRS 150821C00060000 C 08/21/15 60.0 19.40 20.80
HRS 150821C00065000 C 08/21/15 65.0 14.50 15.90
HRS 150821C00070000 C 08/21/15 70.0 9.70 11.00
HRS 150821C00075000 C 08/21/15 75.0 5.30 6.50
HRS 150821C00080000 C 08/21/15 80.0 1.95 2.60
HRS 150821C00085000 C 08/21/15 85.0 0.45 0.75
HRS 150821C00090000 C 08/21/15 90.0 0.05 0.15
HRS 150821C00095000 C 08/21/15 95.0 0.00 0.25
HRS 150821C00100000 C 08/21/15 100.0 0.00 0.20
HRS 150821C00105000 C 08/21/15 105.0 0.00 0.20
HRS 150821P00040000 P 08/21/15 40.0 0.00 0.25
HRS 150821P00045000 P 08/21/15 45.0 0.00 0.30
HRS 150821P00050000 P 08/21/15 50.0 0.00 0.35
HRS 150821P00055000 P 08/21/15 55.0 0.00 0.35
HRS 150821P00060000 P 08/21/15 60.0 0.00 0.40
HRS 150821P00065000 P 08/21/15 65.0 0.05 0.40
HRS 150821P00070000 P 08/21/15 70.0 0.15 0.55
HRS 150821P00075000 P 08/21/15 75.0 0.65 1.00
HRS 150821P00080000 P 08/21/15 80.0 2.00 2.25
HRS 150821P00085000 P 08/21/15 85.0 5.10 6.10
HRS 150821P00090000 P 08/21/15 90.0 9.50 10.90
HRS 150821P00095000 P 08/21/15 95.0 13.50 16.60
HRS 150821P00100000 P 08/21/15 100.0 19.40 20.90
HRS 150821P00105000 P 08/21/15 105.0 24.40 25.80
HRS 150918C00045000 C 09/18/15 45.0 34.20 35.70
HRS 150918C00050000 C 09/18/15 50.0 29.40 30.70
HRS 150918C00055000 C 09/18/15 55.0 24.10 26.60
HRS 150918C00060000 C 09/18/15 60.0 19.40 20.70
HRS 150918C00065000 C 09/18/15 65.0 14.50 15.80
HRS 150918C00070000 C 09/18/15 70.0 9.80 10.90
HRS 150918C00075000 C 09/18/15 75.0 5.50 6.50
HRS 150918C00080000 C 09/18/15 80.0 2.40 2.90
HRS 150918C00085000 C 09/18/15 85.0 0.65 1.05
HRS 150918C00090000 C 09/18/15 90.0 0.05 0.40
HRS 150918C00095000 C 09/18/15 95.0 0.00 0.25
HRS 150918C00100000 C 09/18/15 100.0 0.00 0.20
HRS 150918C00105000 C 09/18/15 105.0 0.00 0.20
HRS 150918C00110000 C 09/18/15 110.0 0.00 0.20
HRS 150918C00115000 C 09/18/15 115.0 0.00 0.20
HRS 150918C00120000 C 09/18/15 120.0 0.00 0.20
HRS 150918P00045000 P 09/18/15 45.0 0.00 0.40
HRS 150918P00050000 P 09/18/15 50.0 0.00 0.40
HRS 150918P00055000 P 09/18/15 55.0 0.05 0.40
HRS 150918P00060000 P 09/18/15 60.0 0.05 0.40
HRS 150918P00065000 P 09/18/15 65.0 0.15 0.50
HRS 150918P00070000 P 09/18/15 70.0 0.35 0.75
HRS 150918P00075000 P 09/18/15 75.0 1.05 1.40
HRS 150918P00080000 P 09/18/15 80.0 2.65 3.10
HRS 150918P00085000 P 09/18/15 85.0 5.70 7.00
HRS 150918P00090000 P 09/18/15 90.0 10.10 11.90
HRS 150918P00095000 P 09/18/15 95.0 14.10 16.60
HRS 150918P00100000 P 09/18/15 100.0 19.90 21.20
HRS 150918P00105000 P 09/18/15 105.0 24.90 26.20
HRS 150918P00110000 P 09/18/15 110.0 29.00 31.60
HRS 150918P00115000 P 09/18/15 115.0 34.00 36.60
HRS 150918P00120000 P 09/18/15 120.0 39.00 41.60
HRS 151120C00040000 C 11/20/15 40.0 39.10 41.90
HRS 151120C00045000 C 11/20/15 45.0 34.00 36.90
HRS 151120C00050000 C 11/20/15 50.0 29.00 32.00
HRS 151120C00055000 C 11/20/15 55.0 23.90 27.00
HRS 151120C00060000 C 11/20/15 60.0 19.50 22.10
HRS 151120C00065000 C 11/20/15 65.0 14.00 16.40
HRS 151120C00070000 C 11/20/15 70.0 10.10 11.40
HRS 151120C00075000 C 11/20/15 75.0 6.70 7.40
HRS 151120C00080000 C 11/20/15 80.0 3.50 4.20
HRS 151120C00085000 C 11/20/15 85.0 1.50 1.95
HRS 151120C00090000 C 11/20/15 90.0 0.50 1.00
HRS 151120C00095000 C 11/20/15 95.0 0.15 0.50
HRS 151120C00100000 C 11/20/15 100.0 0.00 0.40
HRS 151120C00105000 C 11/20/15 105.0 0.00 0.35
HRS 151120P00040000 P 11/20/15 40.0 0.00 0.45
HRS 151120P00045000 P 11/20/15 45.0 0.00 0.50
HRS 151120P00050000 P 11/20/15 50.0 0.10 0.50
HRS 151120P00055000 P 11/20/15 55.0 0.15 0.55
HRS 151120P00060000 P 11/20/15 60.0 0.25 0.75
HRS 151120P00065000 P 11/20/15 65.0 0.50 0.95
HRS 151120P00070000 P 11/20/15 70.0 0.95 1.55
HRS 151120P00075000 P 11/20/15 75.0 2.10 2.45
HRS 151120P00080000 P 11/20/15 80.0 4.10 4.50
HRS 151120P00085000 P 11/20/15 85.0 7.00 8.10
HRS 151120P00090000 P 11/20/15 90.0 10.80 12.30
HRS 151120P00095000 P 11/20/15 95.0 14.20 17.90
HRS 151120P00100000 P 11/20/15 100.0 20.20 21.80
HRS 151120P00105000 P 11/20/15 105.0 25.10 26.60
HRS 160219C00040000 C 02/19/16 40.0 37.90 41.50
HRS 160219C00045000 C 02/19/16 45.0 33.10 36.50
HRS 160219C00050000 C 02/19/16 50.0 28.00 31.60
HRS 160219C00055000 C 02/19/16 55.0 24.00 26.60
HRS 160219C00060000 C 02/19/16 60.0 18.30 22.30
HRS 160219C00065000 C 02/19/16 65.0 14.90 16.60
HRS 160219C00070000 C 02/19/16 70.0 10.90 12.30
HRS 160219C00075000 C 02/19/16 75.0 7.30 8.30
HRS 160219C00080000 C 02/19/16 80.0 4.60 5.30
HRS 160219C00085000 C 02/19/16 85.0 2.55 3.30
HRS 160219C00090000 C 02/19/16 90.0 1.15 1.85
HRS 160219C00095000 C 02/19/16 95.0 0.55 1.05
HRS 160219C00100000 C 02/19/16 100.0 0.00 0.65
HRS 160219C00105000 C 02/19/16 105.0 0.05 0.50
HRS 160219C00110000 C 02/19/16 110.0 0.00 0.45
HRS 160219C00115000 C 02/19/16 115.0 0.00 0.40
HRS 160219P00040000 P 02/19/16 40.0 0.10 0.50
HRS 160219P00045000 P 02/19/16 45.0 0.15 0.50
HRS 160219P00050000 P 02/19/16 50.0 0.25 0.65
HRS 160219P00055000 P 02/19/16 55.0 0.35 0.85
HRS 160219P00060000 P 02/19/16 60.0 0.65 1.10
HRS 160219P00065000 P 02/19/16 65.0 1.00 1.65
HRS 160219P00070000 P 02/19/16 70.0 1.95 2.25
HRS 160219P00075000 P 02/19/16 75.0 3.20 3.90
HRS 160219P00080000 P 02/19/16 80.0 5.20 6.00
HRS 160219P00085000 P 02/19/16 85.0 8.10 9.10
HRS 160219P00090000 P 02/19/16 90.0 11.50 13.00
HRS 160219P00095000 P 02/19/16 95.0 15.80 17.20
HRS 160219P00100000 P 02/19/16 100.0 19.30 22.30
HRS 160219P00105000 P 02/19/16 105.0 24.00 28.10
HRS 160219P00110000 P 02/19/16 110.0 28.90 33.00
HRS 160219P00115000 P 02/19/16 115.0 33.80 37.90

OPRA data is delayed 15 minutes.