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 (2016-12-30)Premium Content

Harris Corporation (HRS)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRS 170317C00055000 C 03/17/17 55.0 53.50 55.20
HRS 170317C00060000 C 03/17/17 60.0 46.90 50.40
HRS 170317C00065000 C 03/17/17 65.0 42.80 45.40
HRS 170317C00070000 C 03/17/17 70.0 38.50 39.70
HRS 170317C00075000 C 03/17/17 75.0 32.90 35.40
HRS 170317C00080000 C 03/17/17 80.0 28.50 29.70
HRS 170317C00085000 C 03/17/17 85.0 22.70 25.20
HRS 170317C00090000 C 03/17/17 90.0 17.80 20.30
HRS 170317C00095000 C 03/17/17 95.0 12.80 14.70
HRS 170317C00100000 C 03/17/17 100.0 7.90 9.90
HRS 170317C00105000 C 03/17/17 105.0 4.60 5.00
HRS 170317C00110000 C 03/17/17 110.0 1.20 1.50
HRS 170317C00115000 C 03/17/17 115.0 0.00 0.25
HRS 170317C00120000 C 03/17/17 120.0 0.00 0.10
HRS 170317C00125000 C 03/17/17 125.0 0.00 0.20
HRS 170317C00130000 C 03/17/17 130.0 0.00 0.15
HRS 170317C00135000 C 03/17/17 135.0 0.00 0.10
HRS 170317C00140000 C 03/17/17 140.0 0.00 0.15
HRS 170317C00145000 C 03/17/17 145.0 0.00 0.15
HRS 170317C00150000 C 03/17/17 150.0 0.00 0.15
HRS 170317P00055000 P 03/17/17 55.0 0.00 0.20
HRS 170317P00060000 P 03/17/17 60.0 0.00 0.15
HRS 170317P00065000 P 03/17/17 65.0 0.00 0.15
HRS 170317P00070000 P 03/17/17 70.0 0.00 0.15
HRS 170317P00075000 P 03/17/17 75.0 0.00 0.15
HRS 170317P00080000 P 03/17/17 80.0 0.00 0.15
HRS 170317P00085000 P 03/17/17 85.0 0.00 0.20
HRS 170317P00090000 P 03/17/17 90.0 0.00 0.10
HRS 170317P00095000 P 03/17/17 95.0 0.00 0.15
HRS 170317P00100000 P 03/17/17 100.0 0.05 0.40
HRS 170317P00105000 P 03/17/17 105.0 0.55 0.80
HRS 170317P00110000 P 03/17/17 110.0 2.25 2.55
HRS 170317P00115000 P 03/17/17 115.0 5.80 7.80
HRS 170317P00120000 P 03/17/17 120.0 10.70 12.70
HRS 170317P00125000 P 03/17/17 125.0 15.80 17.90
HRS 170317P00130000 P 03/17/17 130.0 20.20 22.60
HRS 170317P00135000 P 03/17/17 135.0 25.40 28.60
HRS 170317P00140000 P 03/17/17 140.0 30.40 33.40
HRS 170317P00145000 P 03/17/17 145.0 35.80 37.00
HRS 170317P00150000 P 03/17/17 150.0 40.80 42.70
HRS 170519C00045000 C 05/19/17 45.0 62.60 64.80
HRS 170519C00050000 C 05/19/17 50.0 57.30 59.80
HRS 170519C00055000 C 05/19/17 55.0 52.30 54.80
HRS 170519C00060000 C 05/19/17 60.0 48.50 50.80
HRS 170519C00065000 C 05/19/17 65.0 42.50 45.40
HRS 170519C00070000 C 05/19/17 70.0 37.30 39.80
HRS 170519C00075000 C 05/19/17 75.0 32.70 35.20
HRS 170519C00080000 C 05/19/17 80.0 28.60 30.80
HRS 170519C00085000 C 05/19/17 85.0 22.90 24.90
HRS 170519C00090000 C 05/19/17 90.0 19.00 20.10
HRS 170519C00095000 C 05/19/17 95.0 13.20 15.20
HRS 170519C00100000 C 05/19/17 100.0 10.00 10.70
HRS 170519C00105000 C 05/19/17 105.0 6.50 6.90
HRS 170519C00110000 C 05/19/17 110.0 3.40 3.90
HRS 170519C00115000 C 05/19/17 115.0 1.20 1.85
HRS 170519C00120000 C 05/19/17 120.0 0.30 0.75
HRS 170519C00125000 C 05/19/17 125.0 0.10 0.30
HRS 170519C00130000 C 05/19/17 130.0 0.00 0.15
HRS 170519C00135000 C 05/19/17 135.0 0.00 0.25
HRS 170519P00045000 P 05/19/17 45.0 0.00 0.10
HRS 170519P00050000 P 05/19/17 50.0 0.00 0.25
HRS 170519P00055000 P 05/19/17 55.0 0.00 0.25
HRS 170519P00060000 P 05/19/17 60.0 0.00 0.25
HRS 170519P00065000 P 05/19/17 65.0 0.00 0.15
HRS 170519P00070000 P 05/19/17 70.0 0.05 0.25
HRS 170519P00075000 P 05/19/17 75.0 0.05 0.30
HRS 170519P00080000 P 05/19/17 80.0 0.05 0.35
HRS 170519P00085000 P 05/19/17 85.0 0.15 0.40
HRS 170519P00090000 P 05/19/17 90.0 0.30 0.65
HRS 170519P00095000 P 05/19/17 95.0 0.60 1.00
HRS 170519P00100000 P 05/19/17 100.0 1.20 1.75
HRS 170519P00105000 P 05/19/17 105.0 2.45 3.10
HRS 170519P00110000 P 05/19/17 110.0 4.50 5.00
HRS 170519P00115000 P 05/19/17 115.0 7.30 8.90
HRS 170519P00120000 P 05/19/17 120.0 11.30 13.20
HRS 170519P00125000 P 05/19/17 125.0 15.50 19.00
HRS 170519P00130000 P 05/19/17 130.0 20.70 23.00
HRS 170519P00135000 P 05/19/17 135.0 25.80 27.60
HRS 170818C00055000 C 08/18/17 55.0 53.60 55.20
HRS 170818C00060000 C 08/18/17 60.0 48.00 50.10
HRS 170818C00065000 C 08/18/17 65.0 42.50 45.20
HRS 170818C00070000 C 08/18/17 70.0 37.60 40.00
HRS 170818C00075000 C 08/18/17 75.0 32.50 34.90
HRS 170818C00080000 C 08/18/17 80.0 27.50 30.30
HRS 170818C00085000 C 08/18/17 85.0 22.90 25.00
HRS 170818C00090000 C 08/18/17 90.0 18.40 20.40
HRS 170818C00095000 C 08/18/17 95.0 15.10 16.00
HRS 170818C00100000 C 08/18/17 100.0 11.00 12.00
HRS 170818C00105000 C 08/18/17 105.0 7.50 8.60
HRS 170818C00110000 C 08/18/17 110.0 4.80 5.70
HRS 170818C00115000 C 08/18/17 115.0 2.65 3.40
HRS 170818C00120000 C 08/18/17 120.0 1.25 2.00
HRS 170818C00125000 C 08/18/17 125.0 0.60 1.05
HRS 170818C00130000 C 08/18/17 130.0 0.10 0.65
HRS 170818C00135000 C 08/18/17 135.0 0.00 0.45
HRS 170818C00140000 C 08/18/17 140.0 0.00 0.30
HRS 170818C00145000 C 08/18/17 145.0 0.00 0.25
HRS 170818C00150000 C 08/18/17 150.0 0.00 0.30
HRS 170818C00155000 C 08/18/17 155.0 0.00 0.30
HRS 170818P00055000 P 08/18/17 55.0 0.00 0.35
HRS 170818P00060000 P 08/18/17 60.0 0.00 0.35
HRS 170818P00065000 P 08/18/17 65.0 0.00 0.20
HRS 170818P00070000 P 08/18/17 70.0 0.05 0.55
HRS 170818P00075000 P 08/18/17 75.0 0.15 0.55
HRS 170818P00080000 P 08/18/17 80.0 0.30 0.75
HRS 170818P00085000 P 08/18/17 85.0 0.60 1.10
HRS 170818P00090000 P 08/18/17 90.0 1.10 1.55
HRS 170818P00095000 P 08/18/17 95.0 1.65 2.20
HRS 170818P00100000 P 08/18/17 100.0 2.55 3.40
HRS 170818P00105000 P 08/18/17 105.0 4.30 5.00
HRS 170818P00110000 P 08/18/17 110.0 6.30 7.20
HRS 170818P00115000 P 08/18/17 115.0 9.10 10.50
HRS 170818P00120000 P 08/18/17 120.0 12.60 13.90
HRS 170818P00125000 P 08/18/17 125.0 16.90 18.80
HRS 170818P00130000 P 08/18/17 130.0 21.20 23.40
HRS 170818P00135000 P 08/18/17 135.0 25.80 28.00
HRS 170818P00140000 P 08/18/17 140.0 30.50 32.70
HRS 170818P00145000 P 08/18/17 145.0 35.70 37.20
HRS 170818P00150000 P 08/18/17 150.0 40.20 42.20
HRS 170818P00155000 P 08/18/17 155.0 45.60 48.00

OPRA data is delayed 15 minutes.