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 Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRS 160715C00040000 C 07/15/16 40.0 40.90 43.10
HRS 160715C00045000 C 07/15/16 45.0 35.00 38.90
HRS 160715C00050000 C 07/15/16 50.0 30.00 33.90
HRS 160715C00055000 C 07/15/16 55.0 25.00 28.00
HRS 160715C00060000 C 07/15/16 60.0 20.20 22.40
HRS 160715C00065000 C 07/15/16 65.0 15.00 18.30
HRS 160715C00070000 C 07/15/16 70.0 10.40 13.20
HRS 160715C00075000 C 07/15/16 75.0 5.20 7.80
HRS 160715C00080000 C 07/15/16 80.0 2.40 2.85
HRS 160715C00085000 C 07/15/16 85.0 0.15 0.45
HRS 160715C00090000 C 07/15/16 90.0 0.00 0.50
HRS 160715C00095000 C 07/15/16 95.0 0.00 0.50
HRS 160715C00100000 C 07/15/16 100.0 0.00 0.50
HRS 160715C00105000 C 07/15/16 105.0 0.00 0.50
HRS 160715C00110000 C 07/15/16 110.0 0.00 0.50
HRS 160715C00115000 C 07/15/16 115.0 0.00 0.50
HRS 160715P00040000 P 07/15/16 40.0 0.00 0.50
HRS 160715P00045000 P 07/15/16 45.0 0.00 0.50
HRS 160715P00050000 P 07/15/16 50.0 0.00 0.50
HRS 160715P00055000 P 07/15/16 55.0 0.00 0.50
HRS 160715P00060000 P 07/15/16 60.0 0.00 0.50
HRS 160715P00065000 P 07/15/16 65.0 0.00 0.50
HRS 160715P00070000 P 07/15/16 70.0 0.00 0.50
HRS 160715P00075000 P 07/15/16 75.0 0.00 0.50
HRS 160715P00080000 P 07/15/16 80.0 0.45 0.70
HRS 160715P00085000 P 07/15/16 85.0 3.00 4.90
HRS 160715P00090000 P 07/15/16 90.0 7.60 9.90
HRS 160715P00095000 P 07/15/16 95.0 11.90 14.80
HRS 160715P00100000 P 07/15/16 100.0 16.20 20.00
HRS 160715P00105000 P 07/15/16 105.0 21.10 25.00
HRS 160715P00110000 P 07/15/16 110.0 26.10 30.00
HRS 160715P00115000 P 07/15/16 115.0 32.60 35.00
HRS 160819C00045000 C 08/19/16 45.0 36.00 37.50
HRS 160819C00050000 C 08/19/16 50.0 30.10 33.10
HRS 160819C00055000 C 08/19/16 55.0 26.30 28.50
HRS 160819C00060000 C 08/19/16 60.0 21.30 23.00
HRS 160819C00065000 C 08/19/16 65.0 16.30 18.20
HRS 160819C00070000 C 08/19/16 70.0 10.90 12.90
HRS 160819C00075000 C 08/19/16 75.0 6.50 8.30
HRS 160819C00080000 C 08/19/16 80.0 3.90 4.20
HRS 160819C00085000 C 08/19/16 85.0 1.30 1.60
HRS 160819C00090000 C 08/19/16 90.0 0.25 0.55
HRS 160819C00095000 C 08/19/16 95.0 0.00 0.45
HRS 160819C00100000 C 08/19/16 100.0 0.00 0.45
HRS 160819C00105000 C 08/19/16 105.0 0.00 0.45
HRS 160819C00110000 C 08/19/16 110.0 0.00 0.45
HRS 160819C00115000 C 08/19/16 115.0 0.00 1.90
HRS 160819C00120000 C 08/19/16 120.0 0.00 0.45
HRS 160819P00045000 P 08/19/16 45.0 0.00 0.50
HRS 160819P00050000 P 08/19/16 50.0 0.00 0.45
HRS 160819P00055000 P 08/19/16 55.0 0.05 0.50
HRS 160819P00060000 P 08/19/16 60.0 0.05 0.50
HRS 160819P00065000 P 08/19/16 65.0 0.00 0.50
HRS 160819P00070000 P 08/19/16 70.0 0.15 0.85
HRS 160819P00075000 P 08/19/16 75.0 0.70 1.15
HRS 160819P00080000 P 08/19/16 80.0 1.75 2.25
HRS 160819P00085000 P 08/19/16 85.0 4.10 5.30
HRS 160819P00090000 P 08/19/16 90.0 7.90 9.20
HRS 160819P00095000 P 08/19/16 95.0 12.60 14.50
HRS 160819P00100000 P 08/19/16 100.0 16.90 20.00
HRS 160819P00105000 P 08/19/16 105.0 21.90 25.00
HRS 160819P00110000 P 08/19/16 110.0 26.90 30.00
HRS 160819P00115000 P 08/19/16 115.0 32.50 34.20
HRS 160819P00120000 P 08/19/16 120.0 37.30 39.40
HRS 161118C00040000 C 11/18/16 40.0 41.00 42.70
HRS 161118C00045000 C 11/18/16 45.0 36.30 37.40
HRS 161118C00050000 C 11/18/16 50.0 31.20 32.90
HRS 161118C00055000 C 11/18/16 55.0 26.30 28.00
HRS 161118C00060000 C 11/18/16 60.0 21.50 22.60
HRS 161118C00065000 C 11/18/16 65.0 16.70 18.00
HRS 161118C00070000 C 11/18/16 70.0 12.10 13.30
HRS 161118C00075000 C 11/18/16 75.0 8.70 9.20
HRS 161118C00080000 C 11/18/16 80.0 5.20 5.90
HRS 161118C00085000 C 11/18/16 85.0 2.60 3.20
HRS 161118C00090000 C 11/18/16 90.0 1.05 1.65
HRS 161118C00095000 C 11/18/16 95.0 0.30 1.30
HRS 161118C00100000 C 11/18/16 100.0 0.00 0.45
HRS 161118C00105000 C 11/18/16 105.0 0.00 0.50
HRS 161118C00110000 C 11/18/16 110.0 0.00 0.50
HRS 161118C00115000 C 11/18/16 115.0 0.00 0.50
HRS 161118P00040000 P 11/18/16 40.0 0.00 0.50
HRS 161118P00045000 P 11/18/16 45.0 0.00 0.50
HRS 161118P00050000 P 11/18/16 50.0 0.00 0.50
HRS 161118P00055000 P 11/18/16 55.0 0.05 0.55
HRS 161118P00060000 P 11/18/16 60.0 0.25 0.75
HRS 161118P00065000 P 11/18/16 65.0 0.55 1.65
HRS 161118P00070000 P 11/18/16 70.0 1.30 1.85
HRS 161118P00075000 P 11/18/16 75.0 2.20 2.75
HRS 161118P00080000 P 11/18/16 80.0 3.90 4.50
HRS 161118P00085000 P 11/18/16 85.0 6.50 7.00
HRS 161118P00090000 P 11/18/16 90.0 9.90 11.20
HRS 161118P00095000 P 11/18/16 95.0 13.90 15.20
HRS 161118P00100000 P 11/18/16 100.0 18.20 19.80
HRS 161118P00105000 P 11/18/16 105.0 23.40 24.50
HRS 161118P00110000 P 11/18/16 110.0 28.00 29.90
HRS 161118P00115000 P 11/18/16 115.0 33.10 34.60
HRS 170217C00045000 C 02/17/17 45.0 36.20 37.50
HRS 170217C00050000 C 02/17/17 50.0 31.20 32.60
HRS 170217C00055000 C 02/17/17 55.0 26.40 27.80
HRS 170217C00060000 C 02/17/17 60.0 21.50 23.20
HRS 170217C00065000 C 02/17/17 65.0 16.60 18.40
HRS 170217C00070000 C 02/17/17 70.0 12.20 14.10
HRS 170217C00075000 C 02/17/17 75.0 9.50 10.60
HRS 170217C00080000 C 02/17/17 80.0 6.20 7.10
HRS 170217C00085000 C 02/17/17 85.0 3.70 4.60
HRS 170217C00090000 C 02/17/17 90.0 1.90 2.65
HRS 170217C00095000 C 02/17/17 95.0 0.90 1.60
HRS 170217C00100000 C 02/17/17 100.0 0.30 0.95
HRS 170217C00105000 C 02/17/17 105.0 0.00 0.60
HRS 170217C00110000 C 02/17/17 110.0 0.00 0.50
HRS 170217C00115000 C 02/17/17 115.0 0.00 0.50
HRS 170217C00120000 C 02/17/17 120.0 0.00 0.50
HRS 170217P00045000 P 02/17/17 45.0 0.00 0.50
HRS 170217P00050000 P 02/17/17 50.0 0.05 1.20
HRS 170217P00055000 P 02/17/17 55.0 0.30 0.80
HRS 170217P00060000 P 02/17/17 60.0 0.60 1.25
HRS 170217P00065000 P 02/17/17 65.0 1.10 1.50
HRS 170217P00070000 P 02/17/17 70.0 1.90 2.80
HRS 170217P00075000 P 02/17/17 75.0 3.20 4.10
HRS 170217P00080000 P 02/17/17 80.0 5.00 6.40
HRS 170217P00085000 P 02/17/17 85.0 7.50 8.50
HRS 170217P00090000 P 02/17/17 90.0 10.80 12.10
HRS 170217P00095000 P 02/17/17 95.0 14.60 16.60
HRS 170217P00100000 P 02/17/17 100.0 18.40 20.80
HRS 170217P00105000 P 02/17/17 105.0 23.70 25.50
HRS 170217P00110000 P 02/17/17 110.0 28.40 30.70
HRS 170217P00115000 P 02/17/17 115.0 33.10 34.90
HRS 170217P00120000 P 02/17/17 120.0 38.40 39.80

OPRA data is delayed 15 minutes.