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 (2014-10-03)Premium Content

Harris Corporation (HRS)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRS 141122C00045000 C 11/22/14 45.0 20.00 24.20
HRS 141122C00050000 C 11/22/14 50.0 15.00 19.20
HRS 141122C00055000 C 11/22/14 55.0 10.00 14.50
HRS 141122C00060000 C 11/22/14 60.0 5.20 9.40
HRS 141122C00065000 C 11/22/14 65.0 3.00 3.30
HRS 141122C00070000 C 11/22/14 70.0 0.60 0.75
HRS 141122C00075000 C 11/22/14 75.0 0.00 0.60
HRS 141122C00080000 C 11/22/14 80.0 0.00 0.50
HRS 141122C00085000 C 11/22/14 85.0 0.00 0.50
HRS 141122C00090000 C 11/22/14 90.0 0.00 0.50
HRS 141122C00095000 C 11/22/14 95.0 0.00 0.50
HRS 141122C00100000 C 11/22/14 100.0 0.00 0.50
HRS 141122C00105000 C 11/22/14 105.0 0.00 0.50
HRS 141122P00045000 P 11/22/14 45.0 0.00 0.55
HRS 141122P00050000 P 11/22/14 50.0 0.00 0.55
HRS 141122P00055000 P 11/22/14 55.0 0.00 0.60
HRS 141122P00060000 P 11/22/14 60.0 0.00 0.60
HRS 141122P00065000 P 11/22/14 65.0 1.00 1.20
HRS 141122P00070000 P 11/22/14 70.0 3.60 4.10
HRS 141122P00075000 P 11/22/14 75.0 6.30 10.60
HRS 141122P00080000 P 11/22/14 80.0 11.00 15.50
HRS 141122P00085000 P 11/22/14 85.0 16.00 20.50
HRS 141122P00090000 P 11/22/14 90.0 20.90 25.50
HRS 141122P00095000 P 11/22/14 95.0 26.00 30.50
HRS 141122P00100000 P 11/22/14 100.0 31.00 35.50
HRS 141122P00105000 P 11/22/14 105.0 36.00 40.50
HRS 141220C00035000 C 12/20/14 35.0 30.00 34.20
HRS 141220C00040000 C 12/20/14 40.0 24.80 28.70
HRS 141220C00045000 C 12/20/14 45.0 20.00 24.40
HRS 141220C00050000 C 12/20/14 50.0 15.70 17.70
HRS 141220C00055000 C 12/20/14 55.0 10.90 12.60
HRS 141220C00060000 C 12/20/14 60.0 6.50 7.70
HRS 141220C00065000 C 12/20/14 65.0 3.20 3.60
HRS 141220C00070000 C 12/20/14 70.0 0.80 1.20
HRS 141220C00075000 C 12/20/14 75.0 0.00 0.50
HRS 141220C00080000 C 12/20/14 80.0 0.00 0.85
HRS 141220C00085000 C 12/20/14 85.0 0.00 0.80
HRS 141220C00090000 C 12/20/14 90.0 0.00 0.80
HRS 141220P00035000 P 12/20/14 35.0 0.00 0.80
HRS 141220P00040000 P 12/20/14 40.0 0.00 0.25
HRS 141220P00045000 P 12/20/14 45.0 0.00 0.25
HRS 141220P00050000 P 12/20/14 50.0 0.00 0.85
HRS 141220P00055000 P 12/20/14 55.0 0.00 0.30
HRS 141220P00060000 P 12/20/14 60.0 0.00 0.70
HRS 141220P00065000 P 12/20/14 65.0 1.35 1.70
HRS 141220P00070000 P 12/20/14 70.0 3.90 4.40
HRS 141220P00075000 P 12/20/14 75.0 8.10 9.50
HRS 141220P00080000 P 12/20/14 80.0 12.80 14.80
HRS 141220P00085000 P 12/20/14 85.0 16.10 20.60
HRS 141220P00090000 P 12/20/14 90.0 21.10 25.60
HRS 150220C00040000 C 02/20/15 40.0 24.90 29.40
HRS 150220C00045000 C 02/20/15 45.0 20.00 24.50
HRS 150220C00050000 C 02/20/15 50.0 15.00 19.50
HRS 150220C00055000 C 02/20/15 55.0 10.00 14.00
HRS 150220C00060000 C 02/20/15 60.0 6.50 8.50
HRS 150220C00065000 C 02/20/15 65.0 3.90 4.30
HRS 150220C00070000 C 02/20/15 70.0 1.50 2.20
HRS 150220C00075000 C 02/20/15 75.0 0.00 0.65
HRS 150220C00080000 C 02/20/15 80.0 0.00 0.50
HRS 150220C00085000 C 02/20/15 85.0 0.00 0.25
HRS 150220C00090000 C 02/20/15 90.0 0.00 0.50
HRS 150220C00095000 C 02/20/15 95.0 0.00 0.25
HRS 150220C00100000 C 02/20/15 100.0 0.00 0.25
HRS 150220C00105000 C 02/20/15 105.0 0.00 0.25
HRS 150220C00110000 C 02/20/15 110.0 0.00 0.25
HRS 150220P00040000 P 02/20/15 40.0 0.00 0.25
HRS 150220P00045000 P 02/20/15 45.0 0.00 0.25
HRS 150220P00050000 P 02/20/15 50.0 0.00 0.35
HRS 150220P00055000 P 02/20/15 55.0 0.05 0.90
HRS 150220P00060000 P 02/20/15 60.0 0.95 1.40
HRS 150220P00065000 P 02/20/15 65.0 2.30 2.80
HRS 150220P00070000 P 02/20/15 70.0 4.80 5.80
HRS 150220P00075000 P 02/20/15 75.0 8.30 11.00
HRS 150220P00080000 P 02/20/15 80.0 11.80 15.70
HRS 150220P00085000 P 02/20/15 85.0 16.20 20.70
HRS 150220P00090000 P 02/20/15 90.0 21.10 25.60
HRS 150220P00095000 P 02/20/15 95.0 26.00 30.50
HRS 150220P00100000 P 02/20/15 100.0 31.20 35.60
HRS 150220P00105000 P 02/20/15 105.0 36.00 40.50
HRS 150220P00110000 P 02/20/15 110.0 40.90 45.50
HRS 150515C00035000 C 05/15/15 35.0 29.80 34.40
HRS 150515C00040000 C 05/15/15 40.0 24.80 28.80
HRS 150515C00045000 C 05/15/15 45.0 20.00 23.80
HRS 150515C00050000 C 05/15/15 50.0 15.10 19.30
HRS 150515C00055000 C 05/15/15 55.0 11.00 13.00
HRS 150515C00060000 C 05/15/15 60.0 7.30 8.70
HRS 150515C00065000 C 05/15/15 65.0 4.30 5.40
HRS 150515C00070000 C 05/15/15 70.0 2.00 3.00
HRS 150515C00075000 C 05/15/15 75.0 0.85 1.85
HRS 150515C00080000 C 05/15/15 80.0 0.00 2.05
HRS 150515C00085000 C 05/15/15 85.0 0.00 1.85
HRS 150515C00090000 C 05/15/15 90.0 0.00 1.85
HRS 150515C00095000 C 05/15/15 95.0 0.00 0.75
HRS 150515C00100000 C 05/15/15 100.0 0.00 0.50
HRS 150515C00105000 C 05/15/15 105.0 0.00 0.50
HRS 150515P00035000 P 05/15/15 35.0 0.00 0.50
HRS 150515P00040000 P 05/15/15 40.0 0.00 0.50
HRS 150515P00045000 P 05/15/15 45.0 0.00 1.85
HRS 150515P00050000 P 05/15/15 50.0 0.00 2.05
HRS 150515P00055000 P 05/15/15 55.0 0.20 1.30
HRS 150515P00060000 P 05/15/15 60.0 1.70 3.20
HRS 150515P00065000 P 05/15/15 65.0 3.30 4.10
HRS 150515P00070000 P 05/15/15 70.0 5.90 6.40
HRS 150515P00075000 P 05/15/15 75.0 8.30 12.10
HRS 150515P00080000 P 05/15/15 80.0 12.50 16.30
HRS 150515P00085000 P 05/15/15 85.0 17.30 21.00
HRS 150515P00090000 P 05/15/15 90.0 21.50 26.00
HRS 150515P00095000 P 05/15/15 95.0 27.10 30.90
HRS 150515P00100000 P 05/15/15 100.0 32.20 35.90
HRS 150515P00105000 P 05/15/15 105.0 37.00 40.80

OPRA data is delayed 15 minutes.