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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRS 140920C00040000 C 09/20/14 40.0 28.60 32.10
HRS 140920C00045000 C 09/20/14 45.0 22.50 27.10
HRS 140920C00050000 C 09/20/14 50.0 17.50 22.10
HRS 140920C00055000 C 09/20/14 55.0 12.50 17.10
HRS 140920C00060000 C 09/20/14 60.0 8.40 12.00
HRS 140920C00065000 C 09/20/14 65.0 4.50 5.70
HRS 140920C00070000 C 09/20/14 70.0 0.00 0.75
HRS 140920C00075000 C 09/20/14 75.0 0.00 0.25
HRS 140920C00080000 C 09/20/14 80.0 0.00 0.25
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 0.00 0.25
HRS 140920P00070000 P 09/20/14 70.0 0.00 0.60
HRS 140920P00075000 P 09/20/14 75.0 5.00 5.60
HRS 140920P00080000 P 09/20/14 80.0 8.40 11.90
HRS 140920P00085000 P 09/20/14 85.0 12.90 17.50
HRS 140920P00090000 P 09/20/14 90.0 17.90 22.50
HRS 140920P00095000 P 09/20/14 95.0 22.90 27.50
HRS 140920P00100000 P 09/20/14 100.0 27.90 32.50
HRS 140920P00105000 P 09/20/14 105.0 32.90 37.10
HRS 140920P00110000 P 09/20/14 110.0 37.90 42.50
HRS 141018C00035000 C 10/18/14 35.0 33.60 37.10
HRS 141018C00040000 C 10/18/14 40.0 27.50 32.10
HRS 141018C00045000 C 10/18/14 45.0 23.00 27.10
HRS 141018C00050000 C 10/18/14 50.0 18.00 22.10
HRS 141018C00055000 C 10/18/14 55.0 12.50 17.00
HRS 141018C00060000 C 10/18/14 60.0 9.30 10.90
HRS 141018C00065000 C 10/18/14 65.0 4.60 5.10
HRS 141018C00070000 C 10/18/14 70.0 0.95 1.25
HRS 141018C00075000 C 10/18/14 75.0 0.00 0.20
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 0.00 0.25
HRS 141018P00065000 P 10/18/14 65.0 0.00 0.25
HRS 141018P00070000 P 10/18/14 70.0 1.20 1.40
HRS 141018P00075000 P 10/18/14 75.0 4.30 5.70
HRS 141018P00080000 P 10/18/14 80.0 9.20 10.60
HRS 141018P00085000 P 10/18/14 85.0 12.90 17.50
HRS 141018P00090000 P 10/18/14 90.0 17.90 22.00
HRS 141018P00095000 P 10/18/14 95.0 22.90 27.50
HRS 141018P00100000 P 10/18/14 100.0 28.40 31.80
HRS 141122C00045000 C 11/22/14 45.0 24.20 26.40
HRS 141122C00050000 C 11/22/14 50.0 18.80 22.10
HRS 141122C00055000 C 11/22/14 55.0 14.50 15.90
HRS 141122C00060000 C 11/22/14 60.0 9.60 11.00
HRS 141122C00065000 C 11/22/14 65.0 5.20 5.80
HRS 141122C00070000 C 11/22/14 70.0 2.10 2.30
HRS 141122C00075000 C 11/22/14 75.0 0.45 0.60
HRS 141122C00080000 C 11/22/14 80.0 0.00 0.25
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 0.25
HRS 141122P00060000 P 11/22/14 60.0 0.10 0.55
HRS 141122P00065000 P 11/22/14 65.0 0.70 0.95
HRS 141122P00070000 P 11/22/14 70.0 2.50 2.80
HRS 141122P00075000 P 11/22/14 75.0 5.30 6.40
HRS 141122P00080000 P 11/22/14 80.0 9.50 11.20
HRS 141122P00085000 P 11/22/14 85.0 14.60 16.10
HRS 141122P00090000 P 11/22/14 90.0 18.80 22.30
HRS 141122P00095000 P 11/22/14 95.0 23.40 27.10
HRS 141122P00100000 P 11/22/14 100.0 28.30 32.30
HRS 141122P00105000 P 11/22/14 105.0 34.50 36.40
HRS 150220C00040000 C 02/20/15 40.0 29.00 32.00
HRS 150220C00045000 C 02/20/15 45.0 23.10 27.10
HRS 150220C00050000 C 02/20/15 50.0 19.20 21.40
HRS 150220C00055000 C 02/20/15 55.0 13.30 17.30
HRS 150220C00060000 C 02/20/15 60.0 10.00 11.30
HRS 150220C00065000 C 02/20/15 65.0 5.90 7.20
HRS 150220C00070000 C 02/20/15 70.0 3.00 3.50
HRS 150220C00075000 C 02/20/15 75.0 1.30 1.75
HRS 150220C00080000 C 02/20/15 80.0 0.35 0.70
HRS 150220C00085000 C 02/20/15 85.0 0.05 0.30
HRS 150220C00090000 C 02/20/15 90.0 0.00 0.25
HRS 150220C00095000 C 02/20/15 95.0 0.00 0.25
HRS 150220C00100000 C 02/20/15 100.0 0.00 0.25
HRS 150220C00105000 C 02/20/15 105.0 0.00 0.25
HRS 150220C00110000 C 02/20/15 110.0 0.00 0.25
HRS 150220P00040000 P 02/20/15 40.0 0.00 0.25
HRS 150220P00045000 P 02/20/15 45.0 0.00 0.25
HRS 150220P00050000 P 02/20/15 50.0 0.05 0.30
HRS 150220P00055000 P 02/20/15 55.0 0.20 0.60
HRS 150220P00060000 P 02/20/15 60.0 0.65 1.00
HRS 150220P00065000 P 02/20/15 65.0 1.55 2.05
HRS 150220P00070000 P 02/20/15 70.0 3.30 4.00
HRS 150220P00075000 P 02/20/15 75.0 6.00 7.40
HRS 150220P00080000 P 02/20/15 80.0 10.10 11.50
HRS 150220P00085000 P 02/20/15 85.0 14.30 16.80
HRS 150220P00090000 P 02/20/15 90.0 18.50 22.50
HRS 150220P00095000 P 02/20/15 95.0 23.50 27.80
HRS 150220P00100000 P 02/20/15 100.0 28.40 32.40
HRS 150220P00105000 P 02/20/15 105.0 33.40 37.40
HRS 150220P00110000 P 02/20/15 110.0 38.40 42.40

OPRA data is delayed 15 minutes.