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 Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRS 140816C00040000 C 08/16/14 40.0 32.50 35.40
HRS 140816C00045000 C 08/16/14 45.0 27.50 28.60
HRS 140816C00050000 C 08/16/14 50.0 22.50 23.60
HRS 140816C00055000 C 08/16/14 55.0 17.00 18.60
HRS 140816C00060000 C 08/16/14 60.0 12.60 13.60
HRS 140816C00065000 C 08/16/14 65.0 7.00 10.00
HRS 140816C00070000 C 08/16/14 70.0 3.70 4.30
HRS 140816C00075000 C 08/16/14 75.0 0.90 1.10
HRS 140816C00080000 C 08/16/14 80.0 0.00 0.25
HRS 140816C00085000 C 08/16/14 85.0 0.00 0.25
HRS 140816C00090000 C 08/16/14 90.0 0.00 0.25
HRS 140816C00095000 C 08/16/14 95.0 0.00 0.25
HRS 140816C00100000 C 08/16/14 100.0 0.00 0.25
HRS 140816P00040000 P 08/16/14 40.0 0.00 0.05
HRS 140816P00045000 P 08/16/14 45.0 0.00 0.25
HRS 140816P00050000 P 08/16/14 50.0 0.00 0.25
HRS 140816P00055000 P 08/16/14 55.0 0.00 0.25
HRS 140816P00060000 P 08/16/14 60.0 0.00 0.25
HRS 140816P00065000 P 08/16/14 65.0 0.05 0.30
HRS 140816P00070000 P 08/16/14 70.0 0.60 0.80
HRS 140816P00075000 P 08/16/14 75.0 2.55 2.95
HRS 140816P00080000 P 08/16/14 80.0 6.10 7.20
HRS 140816P00085000 P 08/16/14 85.0 9.50 13.90
HRS 140816P00090000 P 08/16/14 90.0 14.50 18.90
HRS 140816P00095000 P 08/16/14 95.0 19.50 23.90
HRS 140816P00100000 P 08/16/14 100.0 24.50 29.00
HRS 140920C00040000 C 09/20/14 40.0 31.10 35.50
HRS 140920C00045000 C 09/20/14 45.0 26.10 30.40
HRS 140920C00050000 C 09/20/14 50.0 21.10 25.40
HRS 140920C00055000 C 09/20/14 55.0 16.10 20.50
HRS 140920C00060000 C 09/20/14 60.0 11.10 15.60
HRS 140920C00065000 C 09/20/14 65.0 6.50 10.80
HRS 140920C00070000 C 09/20/14 70.0 4.00 4.60
HRS 140920C00075000 C 09/20/14 75.0 1.40 1.60
HRS 140920C00080000 C 09/20/14 80.0 0.20 0.50
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 0.05 0.30
HRS 140920P00065000 P 09/20/14 65.0 0.30 0.55
HRS 140920P00070000 P 09/20/14 70.0 1.25 1.45
HRS 140920P00075000 P 09/20/14 75.0 3.30 3.70
HRS 140920P00080000 P 09/20/14 80.0 7.10 7.80
HRS 140920P00085000 P 09/20/14 85.0 10.00 14.40
HRS 140920P00090000 P 09/20/14 90.0 15.00 19.40
HRS 140920P00095000 P 09/20/14 95.0 19.90 24.40
HRS 140920P00100000 P 09/20/14 100.0 24.90 29.40
HRS 140920P00105000 P 09/20/14 105.0 29.90 34.40
HRS 140920P00110000 P 09/20/14 110.0 34.90 39.40
HRS 141122C00045000 C 11/22/14 45.0 26.10 30.50
HRS 141122C00050000 C 11/22/14 50.0 21.10 25.40
HRS 141122C00055000 C 11/22/14 55.0 16.30 20.60
HRS 141122C00060000 C 11/22/14 60.0 11.30 15.80
HRS 141122C00065000 C 11/22/14 65.0 8.60 9.70
HRS 141122C00070000 C 11/22/14 70.0 4.80 5.80
HRS 141122C00075000 C 11/22/14 75.0 2.10 2.60
HRS 141122C00080000 C 11/22/14 80.0 0.60 1.15
HRS 141122C00085000 C 11/22/14 85.0 0.05 0.80
HRS 141122C00090000 C 11/22/14 90.0 0.00 0.50
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 0.55
HRS 141122P00050000 P 11/22/14 50.0 0.00 0.30
HRS 141122P00055000 P 11/22/14 55.0 0.00 0.30
HRS 141122P00060000 P 11/22/14 60.0 0.35 0.65
HRS 141122P00065000 P 11/22/14 65.0 0.75 1.30
HRS 141122P00070000 P 11/22/14 70.0 1.85 2.65
HRS 141122P00075000 P 11/22/14 75.0 4.30 5.10
HRS 141122P00080000 P 11/22/14 80.0 8.00 9.30
HRS 141122P00085000 P 11/22/14 85.0 10.50 13.80
HRS 141122P00090000 P 11/22/14 90.0 15.40 18.90
HRS 141122P00095000 P 11/22/14 95.0 21.40 23.30
HRS 141122P00100000 P 11/22/14 100.0 25.20 29.60
HRS 141122P00105000 P 11/22/14 105.0 30.20 34.60
HRS 150220C00040000 C 02/20/15 40.0 31.10 35.50
HRS 150220C00045000 C 02/20/15 45.0 26.20 30.50
HRS 150220C00050000 C 02/20/15 50.0 21.10 25.40
HRS 150220C00055000 C 02/20/15 55.0 16.20 20.70
HRS 150220C00060000 C 02/20/15 60.0 12.80 14.90
HRS 150220C00065000 C 02/20/15 65.0 8.70 10.70
HRS 150220C00070000 C 02/20/15 70.0 5.20 6.40
HRS 150220C00075000 C 02/20/15 75.0 3.30 3.70
HRS 150220C00080000 C 02/20/15 80.0 0.75 2.25
HRS 150220C00085000 C 02/20/15 85.0 0.00 1.35
HRS 150220C00090000 C 02/20/15 90.0 0.00 2.90
HRS 150220C00095000 C 02/20/15 95.0 0.00 2.65
HRS 150220C00100000 C 02/20/15 100.0 0.00 0.75
HRS 150220C00105000 C 02/20/15 105.0 0.00 0.75
HRS 150220C00110000 C 02/20/15 110.0 0.00 2.50
HRS 150220P00040000 P 02/20/15 40.0 0.00 0.50
HRS 150220P00045000 P 02/20/15 45.0 0.00 0.75
HRS 150220P00050000 P 02/20/15 50.0 0.00 0.80
HRS 150220P00055000 P 02/20/15 55.0 0.25 1.00
HRS 150220P00060000 P 02/20/15 60.0 0.00 1.50
HRS 150220P00065000 P 02/20/15 65.0 1.05 2.10
HRS 150220P00070000 P 02/20/15 70.0 2.60 3.70
HRS 150220P00075000 P 02/20/15 75.0 5.30 6.10
HRS 150220P00080000 P 02/20/15 80.0 7.40 11.00
HRS 150220P00085000 P 02/20/15 85.0 12.10 14.60
HRS 150220P00090000 P 02/20/15 90.0 15.50 20.00
HRS 150220P00095000 P 02/20/15 95.0 20.40 24.70
HRS 150220P00100000 P 02/20/15 100.0 25.30 29.70
HRS 150220P00105000 P 02/20/15 105.0 30.30 34.80
HRS 150220P00110000 P 02/20/15 110.0 35.20 39.60

OPRA data is delayed 15 minutes.