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 (2014-07-04)Premium Content

Harris Corporation (HRS)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRS 140920C00040000 C 09/20/14 40.0 28.90 33.10
HRS 140920C00045000 C 09/20/14 45.0 23.80 28.30
HRS 140920C00050000 C 09/20/14 50.0 18.80 23.40
HRS 140920C00055000 C 09/20/14 55.0 13.70 18.40
HRS 140920C00060000 C 09/20/14 60.0 10.50 11.70
HRS 140920C00065000 C 09/20/14 65.0 5.60 6.50
HRS 140920C00070000 C 09/20/14 70.0 1.55 1.70
HRS 140920C00075000 C 09/20/14 75.0 0.05 0.25
HRS 140920C00080000 C 09/20/14 80.0 0.00 0.20
HRS 140920C00085000 C 09/20/14 85.0 0.00 0.25
HRS 140920C00090000 C 09/20/14 90.0 0.00 0.25
HRS 140920C00095000 C 09/20/14 95.0 0.00 0.25
HRS 140920C00100000 C 09/20/14 100.0 0.00 0.25
HRS 140920C00105000 C 09/20/14 105.0 0.00 0.25
HRS 140920C00110000 C 09/20/14 110.0 0.00 0.25
HRS 140920P00040000 P 09/20/14 40.0 0.00 0.25
HRS 140920P00045000 P 09/20/14 45.0 0.00 0.25
HRS 140920P00050000 P 09/20/14 50.0 0.00 0.25
HRS 140920P00055000 P 09/20/14 55.0 0.00 0.25
HRS 140920P00060000 P 09/20/14 60.0 0.00 0.25
HRS 140920P00065000 P 09/20/14 65.0 0.10 0.30
HRS 140920P00070000 P 09/20/14 70.0 0.80 1.00
HRS 140920P00075000 P 09/20/14 75.0 4.10 4.70
HRS 140920P00080000 P 09/20/14 80.0 8.80 10.00
HRS 140920P00085000 P 09/20/14 85.0 13.80 14.90
HRS 140920P00090000 P 09/20/14 90.0 17.60 21.70
HRS 140920P00095000 P 09/20/14 95.0 22.90 26.70
HRS 140920P00100000 P 09/20/14 100.0 27.90 31.60
HRS 140920P00105000 P 09/20/14 105.0 32.90 36.60
HRS 140920P00110000 P 09/20/14 110.0 37.10 41.60
HRS 141018C00035000 C 10/18/14 35.0 35.10 36.90
HRS 141018C00040000 C 10/18/14 40.0 28.90 33.30
HRS 141018C00045000 C 10/18/14 45.0 23.80 28.50
HRS 141018C00050000 C 10/18/14 50.0 18.80 23.30
HRS 141018C00055000 C 10/18/14 55.0 14.80 16.60
HRS 141018C00060000 C 10/18/14 60.0 10.60 11.50
HRS 141018C00065000 C 10/18/14 65.0 5.70 6.60
HRS 141018C00070000 C 10/18/14 70.0 2.05 2.30
HRS 141018C00075000 C 10/18/14 75.0 0.25 0.50
HRS 141018C00080000 C 10/18/14 80.0 0.00 0.25
HRS 141018C00085000 C 10/18/14 85.0 0.00 0.25
HRS 141018C00090000 C 10/18/14 90.0 0.00 0.25
HRS 141018C00095000 C 10/18/14 95.0 0.00 0.25
HRS 141018C00100000 C 10/18/14 100.0 0.00 0.25
HRS 141018P00035000 P 10/18/14 35.0 0.00 0.25
HRS 141018P00040000 P 10/18/14 40.0 0.00 0.25
HRS 141018P00045000 P 10/18/14 45.0 0.00 0.25
HRS 141018P00050000 P 10/18/14 50.0 0.00 0.25
HRS 141018P00055000 P 10/18/14 55.0 0.00 0.25
HRS 141018P00060000 P 10/18/14 60.0 0.05 0.30
HRS 141018P00065000 P 10/18/14 65.0 0.30 0.60
HRS 141018P00070000 P 10/18/14 70.0 1.35 1.65
HRS 141018P00075000 P 10/18/14 75.0 4.50 5.20
HRS 141018P00080000 P 10/18/14 80.0 9.00 10.10
HRS 141018P00085000 P 10/18/14 85.0 13.70 15.20
HRS 141018P00090000 P 10/18/14 90.0 17.20 21.70
HRS 141018P00095000 P 10/18/14 95.0 22.10 26.50
HRS 141018P00100000 P 10/18/14 100.0 28.60 30.80
HRS 141122C00045000 C 11/22/14 45.0 23.80 28.20
HRS 141122C00050000 C 11/22/14 50.0 18.90 23.40
HRS 141122C00055000 C 11/22/14 55.0 13.90 18.40
HRS 141122C00060000 C 11/22/14 60.0 8.90 13.30
HRS 141122C00065000 C 11/22/14 65.0 6.10 7.00
HRS 141122C00070000 C 11/22/14 70.0 2.95 3.30
HRS 141122C00075000 C 11/22/14 75.0 0.90 1.15
HRS 141122C00080000 C 11/22/14 80.0 0.10 0.35
HRS 141122C00085000 C 11/22/14 85.0 0.00 0.25
HRS 141122C00090000 C 11/22/14 90.0 0.00 0.25
HRS 141122C00095000 C 11/22/14 95.0 0.00 0.25
HRS 141122C00100000 C 11/22/14 100.0 0.00 0.25
HRS 141122C00105000 C 11/22/14 105.0 0.00 0.25
HRS 141122P00045000 P 11/22/14 45.0 0.00 0.25
HRS 141122P00050000 P 11/22/14 50.0 0.00 0.25
HRS 141122P00055000 P 11/22/14 55.0 0.00 0.35
HRS 141122P00060000 P 11/22/14 60.0 0.10 1.05
HRS 141122P00065000 P 11/22/14 65.0 0.90 1.10
HRS 141122P00070000 P 11/22/14 70.0 2.35 2.80
HRS 141122P00075000 P 11/22/14 75.0 4.90 6.10
HRS 141122P00080000 P 11/22/14 80.0 7.90 10.80
HRS 141122P00085000 P 11/22/14 85.0 12.40 16.90
HRS 141122P00090000 P 11/22/14 90.0 17.80 21.90
HRS 141122P00095000 P 11/22/14 95.0 22.40 26.90
HRS 141122P00100000 P 11/22/14 100.0 27.40 31.90
HRS 141122P00105000 P 11/22/14 105.0 32.60 37.00
HRS 150220C00040000 C 02/20/15 40.0 28.90 33.20
HRS 150220C00045000 C 02/20/15 45.0 23.90 28.40
HRS 150220C00050000 C 02/20/15 50.0 18.70 23.20
HRS 150220C00055000 C 02/20/15 55.0 14.00 18.50
HRS 150220C00060000 C 02/20/15 60.0 10.80 12.10
HRS 150220C00065000 C 02/20/15 65.0 6.60 7.90
HRS 150220C00070000 C 02/20/15 70.0 3.90 4.30
HRS 150220C00075000 C 02/20/15 75.0 1.35 2.50
HRS 150220C00080000 C 02/20/15 80.0 0.15 1.55
HRS 150220C00085000 C 02/20/15 85.0 0.00 0.50
HRS 150220C00090000 C 02/20/15 90.0 0.00 0.25
HRS 150220C00095000 C 02/20/15 95.0 0.00 0.50
HRS 150220C00100000 C 02/20/15 100.0 0.00 0.50
HRS 150220C00105000 C 02/20/15 105.0 0.00 0.50
HRS 150220C00110000 C 02/20/15 110.0 0.00 0.50
HRS 150220P00040000 P 02/20/15 40.0 0.00 0.25
HRS 150220P00045000 P 02/20/15 45.0 0.00 0.35
HRS 150220P00050000 P 02/20/15 50.0 0.00 1.25
HRS 150220P00055000 P 02/20/15 55.0 0.00 0.65
HRS 150220P00060000 P 02/20/15 60.0 0.55 1.15
HRS 150220P00065000 P 02/20/15 65.0 1.70 1.95
HRS 150220P00070000 P 02/20/15 70.0 3.40 4.00
HRS 150220P00075000 P 02/20/15 75.0 6.10 7.20
HRS 150220P00080000 P 02/20/15 80.0 8.80 12.20
HRS 150220P00085000 P 02/20/15 85.0 13.30 16.80
HRS 150220P00090000 P 02/20/15 90.0 17.80 22.00
HRS 150220P00095000 P 02/20/15 95.0 22.40 27.00
HRS 150220P00100000 P 02/20/15 100.0 27.40 32.00
HRS 150220P00105000 P 02/20/15 105.0 32.40 36.90
HRS 150220P00110000 P 02/20/15 110.0 37.40 41.90

OPRA data is delayed 15 minutes.