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 Jun 30 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRS 150717C00040000 C 07/17/15 40.0 36.40 38.00
HRS 150717C00045000 C 07/17/15 45.0 30.50 34.20
HRS 150717C00050000 C 07/17/15 50.0 25.10 29.20
HRS 150717C00055000 C 07/17/15 55.0 20.50 24.00
HRS 150717C00060000 C 07/17/15 60.0 16.60 17.70
HRS 150717C00065000 C 07/17/15 65.0 11.60 12.70
HRS 150717C00070000 C 07/17/15 70.0 6.60 7.90
HRS 150717C00075000 C 07/17/15 75.0 2.50 2.75
HRS 150717C00080000 C 07/17/15 80.0 0.20 0.40
HRS 150717C00085000 C 07/17/15 85.0 0.00 0.10
HRS 150717C00090000 C 07/17/15 90.0 0.00 0.10
HRS 150717C00095000 C 07/17/15 95.0 0.00 0.45
HRS 150717C00100000 C 07/17/15 100.0 0.00 0.50
HRS 150717C00105000 C 07/17/15 105.0 0.00 0.45
HRS 150717C00110000 C 07/17/15 110.0 0.00 0.50
HRS 150717C00115000 C 07/17/15 115.0 0.00 0.45
HRS 150717P00040000 P 07/17/15 40.0 0.00 0.45
HRS 150717P00045000 P 07/17/15 45.0 0.00 0.45
HRS 150717P00050000 P 07/17/15 50.0 0.00 0.50
HRS 150717P00055000 P 07/17/15 55.0 0.00 0.50
HRS 150717P00060000 P 07/17/15 60.0 0.00 0.50
HRS 150717P00065000 P 07/17/15 65.0 0.00 0.50
HRS 150717P00070000 P 07/17/15 70.0 0.00 0.50
HRS 150717P00075000 P 07/17/15 75.0 0.60 0.80
HRS 150717P00080000 P 07/17/15 80.0 2.80 3.50
HRS 150717P00085000 P 07/17/15 85.0 7.40 8.50
HRS 150717P00090000 P 07/17/15 90.0 12.40 13.50
HRS 150717P00095000 P 07/17/15 95.0 16.30 19.40
HRS 150717P00100000 P 07/17/15 100.0 22.10 24.10
HRS 150717P00105000 P 07/17/15 105.0 27.10 28.90
HRS 150717P00110000 P 07/17/15 110.0 32.10 33.90
HRS 150717P00115000 P 07/17/15 115.0 37.40 38.80
HRS 150821C00040000 C 08/21/15 40.0 36.50 37.80
HRS 150821C00045000 C 08/21/15 45.0 31.10 32.80
HRS 150821C00050000 C 08/21/15 50.0 26.20 27.80
HRS 150821C00055000 C 08/21/15 55.0 21.30 24.00
HRS 150821C00060000 C 08/21/15 60.0 16.50 18.30
HRS 150821C00065000 C 08/21/15 65.0 11.40 13.00
HRS 150821C00070000 C 08/21/15 70.0 7.30 8.50
HRS 150821C00075000 C 08/21/15 75.0 3.60 4.20
HRS 150821C00080000 C 08/21/15 80.0 1.25 1.60
HRS 150821C00085000 C 08/21/15 85.0 0.35 0.55
HRS 150821C00090000 C 08/21/15 90.0 0.05 0.40
HRS 150821C00095000 C 08/21/15 95.0 0.00 0.50
HRS 150821C00100000 C 08/21/15 100.0 0.00 0.50
HRS 150821C00105000 C 08/21/15 105.0 0.00 0.50
HRS 150821P00040000 P 08/21/15 40.0 0.00 0.50
HRS 150821P00045000 P 08/21/15 45.0 0.00 0.50
HRS 150821P00050000 P 08/21/15 50.0 0.00 0.50
HRS 150821P00055000 P 08/21/15 55.0 0.00 0.50
HRS 150821P00060000 P 08/21/15 60.0 0.00 0.50
HRS 150821P00065000 P 08/21/15 65.0 0.15 0.60
HRS 150821P00070000 P 08/21/15 70.0 0.60 0.95
HRS 150821P00075000 P 08/21/15 75.0 1.90 2.15
HRS 150821P00080000 P 08/21/15 80.0 4.10 4.70
HRS 150821P00085000 P 08/21/15 85.0 7.90 9.00
HRS 150821P00090000 P 08/21/15 90.0 12.50 13.90
HRS 150821P00095000 P 08/21/15 95.0 17.50 18.60
HRS 150821P00100000 P 08/21/15 100.0 22.40 23.90
HRS 150821P00105000 P 08/21/15 105.0 26.90 28.80
HRS 151120C00040000 C 11/20/15 40.0 36.00 38.10
HRS 151120C00045000 C 11/20/15 45.0 29.70 34.20
HRS 151120C00050000 C 11/20/15 50.0 25.10 29.30
HRS 151120C00055000 C 11/20/15 55.0 20.50 24.10
HRS 151120C00060000 C 11/20/15 60.0 16.20 19.20
HRS 151120C00065000 C 11/20/15 65.0 12.10 13.30
HRS 151120C00070000 C 11/20/15 70.0 7.90 9.50
HRS 151120C00075000 C 11/20/15 75.0 4.80 5.30
HRS 151120C00080000 C 11/20/15 80.0 2.45 2.85
HRS 151120C00085000 C 11/20/15 85.0 1.00 1.70
HRS 151120C00090000 C 11/20/15 90.0 0.15 1.10
HRS 151120C00095000 C 11/20/15 95.0 0.00 0.50
HRS 151120C00100000 C 11/20/15 100.0 0.00 0.50
HRS 151120C00105000 C 11/20/15 105.0 0.00 0.50
HRS 151120P00040000 P 11/20/15 40.0 0.00 0.50
HRS 151120P00045000 P 11/20/15 45.0 0.00 0.50
HRS 151120P00050000 P 11/20/15 50.0 0.00 0.50
HRS 151120P00055000 P 11/20/15 55.0 0.00 0.55
HRS 151120P00060000 P 11/20/15 60.0 0.15 1.10
HRS 151120P00065000 P 11/20/15 65.0 0.90 1.35
HRS 151120P00070000 P 11/20/15 70.0 1.80 2.35
HRS 151120P00075000 P 11/20/15 75.0 3.60 4.00
HRS 151120P00080000 P 11/20/15 80.0 6.20 6.70
HRS 151120P00085000 P 11/20/15 85.0 9.30 10.80
HRS 151120P00090000 P 11/20/15 90.0 13.80 15.00
HRS 151120P00095000 P 11/20/15 95.0 17.20 20.50
HRS 151120P00100000 P 11/20/15 100.0 21.90 25.80
HRS 151120P00105000 P 11/20/15 105.0 27.90 29.80
HRS 160219C00040000 C 02/19/16 40.0 36.00 37.60
HRS 160219C00045000 C 02/19/16 45.0 30.40 34.30
HRS 160219C00050000 C 02/19/16 50.0 25.20 28.90
HRS 160219C00055000 C 02/19/16 55.0 20.40 24.30
HRS 160219C00060000 C 02/19/16 60.0 16.90 18.10
HRS 160219C00065000 C 02/19/16 65.0 12.60 14.30
HRS 160219C00070000 C 02/19/16 70.0 8.70 10.10
HRS 160219C00075000 C 02/19/16 75.0 5.60 6.40
HRS 160219C00080000 C 02/19/16 80.0 3.30 4.20
HRS 160219C00085000 C 02/19/16 85.0 1.95 2.20
HRS 160219C00090000 C 02/19/16 90.0 0.85 2.10
HRS 160219C00095000 C 02/19/16 95.0 0.15 1.40
HRS 160219C00100000 C 02/19/16 100.0 0.00 0.85
HRS 160219C00105000 C 02/19/16 105.0 0.00 0.50
HRS 160219C00110000 C 02/19/16 110.0 0.00 0.50
HRS 160219C00115000 C 02/19/16 115.0 0.00 0.50
HRS 160219P00040000 P 02/19/16 40.0 0.00 0.50
HRS 160219P00045000 P 02/19/16 45.0 0.00 0.50
HRS 160219P00050000 P 02/19/16 50.0 0.00 0.75
HRS 160219P00055000 P 02/19/16 55.0 0.10 0.85
HRS 160219P00060000 P 02/19/16 60.0 0.40 1.85
HRS 160219P00065000 P 02/19/16 65.0 1.20 2.00
HRS 160219P00070000 P 02/19/16 70.0 2.65 3.40
HRS 160219P00075000 P 02/19/16 75.0 4.40 5.20
HRS 160219P00080000 P 02/19/16 80.0 7.20 8.00
HRS 160219P00085000 P 02/19/16 85.0 10.00 11.70
HRS 160219P00090000 P 02/19/16 90.0 14.10 15.70
HRS 160219P00095000 P 02/19/16 95.0 18.60 20.70
HRS 160219P00100000 P 02/19/16 100.0 22.40 25.80
HRS 160219P00105000 P 02/19/16 105.0 27.20 30.60
HRS 160219P00110000 P 02/19/16 110.0 32.10 35.60
HRS 160219P00115000 P 02/19/16 115.0 37.00 40.10

OPRA data is delayed 15 minutes.