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 (2016-01-01)Premium Content

Harris Corporation (HRS)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRS 160219C00040000 C 02/19/16 40.0 31.20 32.30
HRS 160219C00045000 C 02/19/16 45.0 26.20 27.30
HRS 160219C00050000 C 02/19/16 50.0 21.20 22.50
HRS 160219C00055000 C 02/19/16 55.0 16.30 17.60
HRS 160219C00060000 C 02/19/16 60.0 11.00 13.90
HRS 160219C00065000 C 02/19/16 65.0 5.90 7.80
HRS 160219C00070000 C 02/19/16 70.0 2.35 2.90
HRS 160219C00075000 C 02/19/16 75.0 0.30 0.50
HRS 160219C00080000 C 02/19/16 80.0 0.00 0.25
HRS 160219C00085000 C 02/19/16 85.0 0.00 0.05
HRS 160219C00090000 C 02/19/16 90.0 0.00 0.25
HRS 160219C00095000 C 02/19/16 95.0 0.00 0.05
HRS 160219C00100000 C 02/19/16 100.0 0.00 0.25
HRS 160219C00105000 C 02/19/16 105.0 0.00 0.25
HRS 160219C00110000 C 02/19/16 110.0 0.00 0.25
HRS 160219C00115000 C 02/19/16 115.0 0.00 0.25
HRS 160219P00040000 P 02/19/16 40.0 0.00 0.25
HRS 160219P00045000 P 02/19/16 45.0 0.00 0.25
HRS 160219P00050000 P 02/19/16 50.0 0.00 0.30
HRS 160219P00055000 P 02/19/16 55.0 0.00 0.30
HRS 160219P00060000 P 02/19/16 60.0 0.00 0.30
HRS 160219P00065000 P 02/19/16 65.0 0.10 0.25
HRS 160219P00070000 P 02/19/16 70.0 0.75 0.95
HRS 160219P00075000 P 02/19/16 75.0 3.40 3.90
HRS 160219P00080000 P 02/19/16 80.0 7.80 8.70
HRS 160219P00085000 P 02/19/16 85.0 12.70 13.80
HRS 160219P00090000 P 02/19/16 90.0 16.60 18.90
HRS 160219P00095000 P 02/19/16 95.0 21.00 23.90
HRS 160219P00100000 P 02/19/16 100.0 26.60 28.90
HRS 160219P00105000 P 02/19/16 105.0 31.00 33.90
HRS 160219P00110000 P 02/19/16 110.0 36.40 38.90
HRS 160219P00115000 P 02/19/16 115.0 42.70 43.80
HRS 160318C00045000 C 03/18/16 45.0 26.00 27.70
HRS 160318C00050000 C 03/18/16 50.0 21.00 23.20
HRS 160318C00055000 C 03/18/16 55.0 16.10 18.00
HRS 160318C00060000 C 03/18/16 60.0 11.20 12.70
HRS 160318C00065000 C 03/18/16 65.0 7.20 7.90
HRS 160318C00070000 C 03/18/16 70.0 3.50 3.90
HRS 160318C00075000 C 03/18/16 75.0 1.25 1.50
HRS 160318C00080000 C 03/18/16 80.0 0.25 0.50
HRS 160318C00085000 C 03/18/16 85.0 0.05 0.25
HRS 160318C00090000 C 03/18/16 90.0 0.00 0.25
HRS 160318C00095000 C 03/18/16 95.0 0.00 0.25
HRS 160318C00100000 C 03/18/16 100.0 0.00 0.25
HRS 160318C00105000 C 03/18/16 105.0 0.00 0.25
HRS 160318C00110000 C 03/18/16 110.0 0.00 0.25
HRS 160318C00115000 C 03/18/16 115.0 0.00 0.25
HRS 160318C00120000 C 03/18/16 120.0 0.00 0.25
HRS 160318C00125000 C 03/18/16 125.0 0.00 0.25
HRS 160318P00045000 P 03/18/16 45.0 0.00 0.40
HRS 160318P00050000 P 03/18/16 50.0 0.05 0.40
HRS 160318P00055000 P 03/18/16 55.0 0.10 0.30
HRS 160318P00060000 P 03/18/16 60.0 0.30 0.65
HRS 160318P00065000 P 03/18/16 65.0 0.80 1.05
HRS 160318P00070000 P 03/18/16 70.0 2.10 2.40
HRS 160318P00075000 P 03/18/16 75.0 4.70 5.40
HRS 160318P00080000 P 03/18/16 80.0 8.70 9.30
HRS 160318P00085000 P 03/18/16 85.0 13.20 15.00
HRS 160318P00090000 P 03/18/16 90.0 18.00 19.60
HRS 160318P00095000 P 03/18/16 95.0 23.10 24.60
HRS 160318P00100000 P 03/18/16 100.0 28.10 29.30
HRS 160318P00105000 P 03/18/16 105.0 33.10 34.30
HRS 160318P00110000 P 03/18/16 110.0 38.10 40.80
HRS 160318P00115000 P 03/18/16 115.0 43.10 46.00
HRS 160318P00120000 P 03/18/16 120.0 48.10 51.00
HRS 160318P00125000 P 03/18/16 125.0 53.10 56.00
HRS 160520C00040000 C 05/20/16 40.0 31.20 32.40
HRS 160520C00045000 C 05/20/16 45.0 26.30 27.40
HRS 160520C00050000 C 05/20/16 50.0 21.40 22.50
HRS 160520C00055000 C 05/20/16 55.0 16.50 17.90
HRS 160520C00060000 C 05/20/16 60.0 12.10 13.00
HRS 160520C00065000 C 05/20/16 65.0 8.50 9.00
HRS 160520C00070000 C 05/20/16 70.0 5.10 5.70
HRS 160520C00075000 C 05/20/16 75.0 2.75 3.20
HRS 160520C00080000 C 05/20/16 80.0 1.20 1.60
HRS 160520C00085000 C 05/20/16 85.0 0.40 0.60
HRS 160520C00090000 C 05/20/16 90.0 0.10 0.40
HRS 160520C00095000 C 05/20/16 95.0 0.00 0.25
HRS 160520C00100000 C 05/20/16 100.0 0.00 0.25
HRS 160520C00105000 C 05/20/16 105.0 0.00 0.30
HRS 160520C00110000 C 05/20/16 110.0 0.00 0.30
HRS 160520P00040000 P 05/20/16 40.0 0.10 0.25
HRS 160520P00045000 P 05/20/16 45.0 0.15 0.50
HRS 160520P00050000 P 05/20/16 50.0 0.30 0.55
HRS 160520P00055000 P 05/20/16 55.0 0.60 1.25
HRS 160520P00060000 P 05/20/16 60.0 1.10 1.50
HRS 160520P00065000 P 05/20/16 65.0 2.10 2.50
HRS 160520P00070000 P 05/20/16 70.0 3.70 4.20
HRS 160520P00075000 P 05/20/16 75.0 6.30 6.80
HRS 160520P00080000 P 05/20/16 80.0 9.80 10.30
HRS 160520P00085000 P 05/20/16 85.0 14.00 14.60
HRS 160520P00090000 P 05/20/16 90.0 18.30 19.80
HRS 160520P00095000 P 05/20/16 95.0 23.20 24.40
HRS 160520P00100000 P 05/20/16 100.0 28.20 29.30
HRS 160520P00105000 P 05/20/16 105.0 32.40 34.30
HRS 160520P00110000 P 05/20/16 110.0 37.80 39.30
HRS 160819C00045000 C 08/19/16 45.0 25.90 27.70
HRS 160819C00050000 C 08/19/16 50.0 21.30 22.80
HRS 160819C00055000 C 08/19/16 55.0 17.00 17.90
HRS 160819C00060000 C 08/19/16 60.0 12.90 13.70
HRS 160819C00065000 C 08/19/16 65.0 9.20 10.00
HRS 160819C00070000 C 08/19/16 70.0 6.20 6.80
HRS 160819C00075000 C 08/19/16 75.0 3.80 4.30
HRS 160819C00080000 C 08/19/16 80.0 2.15 2.55
HRS 160819C00085000 C 08/19/16 85.0 1.15 1.50
HRS 160819C00090000 C 08/19/16 90.0 0.55 0.90
HRS 160819C00095000 C 08/19/16 95.0 0.20 0.55
HRS 160819C00100000 C 08/19/16 100.0 0.05 0.40
HRS 160819C00105000 C 08/19/16 105.0 0.00 0.30
HRS 160819C00110000 C 08/19/16 110.0 0.00 0.40
HRS 160819C00115000 C 08/19/16 115.0 0.00 0.25
HRS 160819C00120000 C 08/19/16 120.0 0.00 0.45
HRS 160819P00045000 P 08/19/16 45.0 0.35 0.70
HRS 160819P00050000 P 08/19/16 50.0 0.60 1.00
HRS 160819P00055000 P 08/19/16 55.0 1.05 1.50
HRS 160819P00060000 P 08/19/16 60.0 1.95 2.35
HRS 160819P00065000 P 08/19/16 65.0 3.10 3.70
HRS 160819P00070000 P 08/19/16 70.0 5.00 5.60
HRS 160819P00075000 P 08/19/16 75.0 7.60 8.20
HRS 160819P00080000 P 08/19/16 80.0 10.90 11.50
HRS 160819P00085000 P 08/19/16 85.0 14.80 15.60
HRS 160819P00090000 P 08/19/16 90.0 19.00 20.50
HRS 160819P00095000 P 08/19/16 95.0 23.70 25.30
HRS 160819P00100000 P 08/19/16 100.0 28.60 29.90
HRS 160819P00105000 P 08/19/16 105.0 33.50 34.80
HRS 160819P00110000 P 08/19/16 110.0 38.40 39.80
HRS 160819P00115000 P 08/19/16 115.0 43.40 44.80
HRS 160819P00120000 P 08/19/16 120.0 48.40 49.70

OPRA data is delayed 15 minutes.