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 (2016-07-01)Premium Content

Harris Corporation (HRS)
As of Aug 30 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRS 160916C00045000 C 09/16/16 45.0 46.00 48.10
HRS 160916C00050000 C 09/16/16 50.0 40.70 43.10
HRS 160916C00055000 C 09/16/16 55.0 35.80 38.10
HRS 160916C00060000 C 09/16/16 60.0 30.70 33.10
HRS 160916C00065000 C 09/16/16 65.0 26.00 28.10
HRS 160916C00070000 C 09/16/16 70.0 21.50 23.10
HRS 160916C00075000 C 09/16/16 75.0 16.60 18.10
HRS 160916C00080000 C 09/16/16 80.0 11.90 13.10
HRS 160916C00085000 C 09/16/16 85.0 6.90 8.10
HRS 160916C00090000 C 09/16/16 90.0 2.25 3.00
HRS 160916C00095000 C 09/16/16 95.0 0.05 0.40
HRS 160916C00100000 C 09/16/16 100.0 0.00 0.20
HRS 160916C00105000 C 09/16/16 105.0 0.00 0.20
HRS 160916C00110000 C 09/16/16 110.0 0.00 0.20
HRS 160916C00115000 C 09/16/16 115.0 0.00 0.20
HRS 160916C00120000 C 09/16/16 120.0 0.00 0.20
HRS 160916C00125000 C 09/16/16 125.0 0.00 0.20
HRS 160916P00045000 P 09/16/16 45.0 0.00 0.20
HRS 160916P00050000 P 09/16/16 50.0 0.00 0.20
HRS 160916P00055000 P 09/16/16 55.0 0.00 0.20
HRS 160916P00060000 P 09/16/16 60.0 0.00 0.20
HRS 160916P00065000 P 09/16/16 65.0 0.00 0.20
HRS 160916P00070000 P 09/16/16 70.0 0.00 0.25
HRS 160916P00075000 P 09/16/16 75.0 0.00 0.25
HRS 160916P00080000 P 09/16/16 80.0 0.00 0.30
HRS 160916P00085000 P 09/16/16 85.0 0.00 0.35
HRS 160916P00090000 P 09/16/16 90.0 0.40 0.55
HRS 160916P00095000 P 09/16/16 95.0 2.60 3.90
HRS 160916P00100000 P 09/16/16 100.0 7.40 8.60
HRS 160916P00105000 P 09/16/16 105.0 11.90 14.00
HRS 160916P00110000 P 09/16/16 110.0 16.90 19.00
HRS 160916P00115000 P 09/16/16 115.0 21.50 24.00
HRS 160916P00120000 P 09/16/16 120.0 26.70 28.70
HRS 160916P00125000 P 09/16/16 125.0 32.00 33.70
HRS 161021C00045000 C 10/21/16 45.0 46.10 48.30
HRS 161021C00050000 C 10/21/16 50.0 40.70 43.70
HRS 161021C00055000 C 10/21/16 55.0 35.70 38.90
HRS 161021C00060000 C 10/21/16 60.0 30.70 33.90
HRS 161021C00065000 C 10/21/16 65.0 26.30 28.60
HRS 161021C00070000 C 10/21/16 70.0 21.30 23.60
HRS 161021C00075000 C 10/21/16 75.0 16.70 18.30
HRS 161021C00080000 C 10/21/16 80.0 11.60 13.20
HRS 161021C00085000 C 10/21/16 85.0 7.00 8.30
HRS 161021C00090000 C 10/21/16 90.0 3.40 3.80
HRS 161021C00095000 C 10/21/16 95.0 0.75 1.05
HRS 161021C00100000 C 10/21/16 100.0 0.05 0.30
HRS 161021C00105000 C 10/21/16 105.0 0.00 0.20
HRS 161021C00110000 C 10/21/16 110.0 0.00 0.20
HRS 161021C00115000 C 10/21/16 115.0 0.00 0.20
HRS 161021C00120000 C 10/21/16 120.0 0.00 0.20
HRS 161021C00125000 C 10/21/16 125.0 0.00 0.20
HRS 161021C00130000 C 10/21/16 130.0 0.00 0.20
HRS 161021C00135000 C 10/21/16 135.0 0.00 0.20
HRS 161021P00045000 P 10/21/16 45.0 0.00 0.20
HRS 161021P00050000 P 10/21/16 50.0 0.00 0.20
HRS 161021P00055000 P 10/21/16 55.0 0.00 0.25
HRS 161021P00060000 P 10/21/16 60.0 0.00 0.30
HRS 161021P00065000 P 10/21/16 65.0 0.00 0.35
HRS 161021P00070000 P 10/21/16 70.0 0.00 0.35
HRS 161021P00075000 P 10/21/16 75.0 0.00 0.35
HRS 161021P00080000 P 10/21/16 80.0 0.05 0.45
HRS 161021P00085000 P 10/21/16 85.0 0.40 0.75
HRS 161021P00090000 P 10/21/16 90.0 1.15 1.65
HRS 161021P00095000 P 10/21/16 95.0 3.60 4.50
HRS 161021P00100000 P 10/21/16 100.0 7.40 8.70
HRS 161021P00105000 P 10/21/16 105.0 12.10 13.90
HRS 161021P00110000 P 10/21/16 110.0 16.60 18.80
HRS 161021P00115000 P 10/21/16 115.0 21.70 23.70
HRS 161021P00120000 P 10/21/16 120.0 26.70 28.70
HRS 161021P00125000 P 10/21/16 125.0 31.70 33.70
HRS 161021P00130000 P 10/21/16 130.0 36.70 38.70
HRS 161021P00135000 P 10/21/16 135.0 41.70 43.70
HRS 161118C00040000 C 11/18/16 40.0 50.90 54.20
HRS 161118C00045000 C 11/18/16 45.0 45.30 48.80
HRS 161118C00050000 C 11/18/16 50.0 40.30 44.20
HRS 161118C00055000 C 11/18/16 55.0 35.40 38.80
HRS 161118C00060000 C 11/18/16 60.0 30.70 34.20
HRS 161118C00065000 C 11/18/16 65.0 25.10 28.90
HRS 161118C00070000 C 11/18/16 70.0 21.80 23.60
HRS 161118C00075000 C 11/18/16 75.0 15.80 19.50
HRS 161118C00080000 C 11/18/16 80.0 12.00 13.40
HRS 161118C00085000 C 11/18/16 85.0 7.70 8.60
HRS 161118C00090000 C 11/18/16 90.0 4.20 4.80
HRS 161118C00095000 C 11/18/16 95.0 1.70 2.20
HRS 161118C00100000 C 11/18/16 100.0 0.35 0.80
HRS 161118C00105000 C 11/18/16 105.0 0.00 0.35
HRS 161118C00110000 C 11/18/16 110.0 0.00 0.25
HRS 161118C00115000 C 11/18/16 115.0 0.00 0.20
HRS 161118P00040000 P 11/18/16 40.0 0.00 0.30
HRS 161118P00045000 P 11/18/16 45.0 0.00 0.35
HRS 161118P00050000 P 11/18/16 50.0 0.00 0.40
HRS 161118P00055000 P 11/18/16 55.0 0.00 0.40
HRS 161118P00060000 P 11/18/16 60.0 0.00 0.45
HRS 161118P00065000 P 11/18/16 65.0 0.15 0.45
HRS 161118P00070000 P 11/18/16 70.0 0.10 0.50
HRS 161118P00075000 P 11/18/16 75.0 0.35 0.55
HRS 161118P00080000 P 11/18/16 80.0 0.40 0.80
HRS 161118P00085000 P 11/18/16 85.0 1.10 1.50
HRS 161118P00090000 P 11/18/16 90.0 2.40 3.10
HRS 161118P00095000 P 11/18/16 95.0 4.80 5.60
HRS 161118P00100000 P 11/18/16 100.0 7.30 10.60
HRS 161118P00105000 P 11/18/16 105.0 11.80 14.90
HRS 161118P00110000 P 11/18/16 110.0 17.60 19.10
HRS 161118P00115000 P 11/18/16 115.0 22.60 24.30
HRS 170217C00045000 C 02/17/17 45.0 46.90 49.20
HRS 170217C00050000 C 02/17/17 50.0 41.70 44.10
HRS 170217C00055000 C 02/17/17 55.0 36.70 39.20
HRS 170217C00060000 C 02/17/17 60.0 31.70 34.20
HRS 170217C00065000 C 02/17/17 65.0 26.70 29.20
HRS 170217C00070000 C 02/17/17 70.0 21.80 23.90
HRS 170217C00075000 C 02/17/17 75.0 17.00 18.50
HRS 170217C00080000 C 02/17/17 80.0 12.60 14.40
HRS 170217C00085000 C 02/17/17 85.0 9.10 10.00
HRS 170217C00090000 C 02/17/17 90.0 5.70 6.20
HRS 170217C00095000 C 02/17/17 95.0 3.00 3.80
HRS 170217C00100000 C 02/17/17 100.0 1.35 1.70
HRS 170217C00105000 C 02/17/17 105.0 0.40 0.90
HRS 170217C00110000 C 02/17/17 110.0 0.00 0.50
HRS 170217C00115000 C 02/17/17 115.0 0.00 0.35
HRS 170217C00120000 C 02/17/17 120.0 0.00 0.30
HRS 170217P00045000 P 02/17/17 45.0 0.00 0.50
HRS 170217P00050000 P 02/17/17 50.0 0.00 0.50
HRS 170217P00055000 P 02/17/17 55.0 0.00 1.35
HRS 170217P00060000 P 02/17/17 60.0 0.05 0.50
HRS 170217P00065000 P 02/17/17 65.0 0.00 0.60
HRS 170217P00070000 P 02/17/17 70.0 0.40 0.90
HRS 170217P00075000 P 02/17/17 75.0 0.70 1.30
HRS 170217P00080000 P 02/17/17 80.0 1.45 1.90
HRS 170217P00085000 P 02/17/17 85.0 2.40 2.85
HRS 170217P00090000 P 02/17/17 90.0 3.90 4.70
HRS 170217P00095000 P 02/17/17 95.0 6.30 7.10
HRS 170217P00100000 P 02/17/17 100.0 8.10 11.60
HRS 170217P00105000 P 02/17/17 105.0 12.90 15.70
HRS 170217P00110000 P 02/17/17 110.0 16.90 19.80
HRS 170217P00115000 P 02/17/17 115.0 21.70 24.90
HRS 170217P00120000 P 02/17/17 120.0 27.40 29.30

OPRA data is delayed 15 minutes.