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 (2016-04-01)Premium Content

Harris Corporation (HRS)
As of May 31 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRS 160617C00040000 C 06/17/16 40.0 37.20 40.00
HRS 160617C00045000 C 06/17/16 45.0 31.80 34.90
HRS 160617C00050000 C 06/17/16 50.0 26.80 29.90
HRS 160617C00055000 C 06/17/16 55.0 21.80 24.90
HRS 160617C00060000 C 06/17/16 60.0 16.80 19.90
HRS 160617C00065000 C 06/17/16 65.0 11.60 15.00
HRS 160617C00070000 C 06/17/16 70.0 6.80 10.00
HRS 160617C00075000 C 06/17/16 75.0 3.80 4.30
HRS 160617C00080000 C 06/17/16 80.0 0.60 0.80
HRS 160617C00085000 C 06/17/16 85.0 0.00 0.50
HRS 160617C00090000 C 06/17/16 90.0 0.00 0.50
HRS 160617C00095000 C 06/17/16 95.0 0.00 0.50
HRS 160617C00100000 C 06/17/16 100.0 0.00 0.50
HRS 160617C00105000 C 06/17/16 105.0 0.00 0.50
HRS 160617C00110000 C 06/17/16 110.0 0.00 0.50
HRS 160617C00115000 C 06/17/16 115.0 0.00 0.50
HRS 160617P00040000 P 06/17/16 40.0 0.00 0.50
HRS 160617P00045000 P 06/17/16 45.0 0.00 0.50
HRS 160617P00050000 P 06/17/16 50.0 0.00 0.50
HRS 160617P00055000 P 06/17/16 55.0 0.00 0.50
HRS 160617P00060000 P 06/17/16 60.0 0.00 0.50
HRS 160617P00065000 P 06/17/16 65.0 0.00 0.25
HRS 160617P00070000 P 06/17/16 70.0 0.00 0.50
HRS 160617P00075000 P 06/17/16 75.0 0.20 0.35
HRS 160617P00080000 P 06/17/16 80.0 1.80 2.00
HRS 160617P00085000 P 06/17/16 85.0 5.60 7.60
HRS 160617P00090000 P 06/17/16 90.0 10.10 12.80
HRS 160617P00095000 P 06/17/16 95.0 15.30 18.10
HRS 160617P00100000 P 06/17/16 100.0 20.00 23.10
HRS 160617P00105000 P 06/17/16 105.0 25.00 28.10
HRS 160617P00110000 P 06/17/16 110.0 29.90 33.40
HRS 160617P00115000 P 06/17/16 115.0 35.00 37.70
HRS 160715C00040000 C 07/15/16 40.0 37.30 39.90
HRS 160715C00045000 C 07/15/16 45.0 31.60 35.10
HRS 160715C00050000 C 07/15/16 50.0 26.80 30.10
HRS 160715C00055000 C 07/15/16 55.0 22.10 25.10
HRS 160715C00060000 C 07/15/16 60.0 16.80 20.10
HRS 160715C00065000 C 07/15/16 65.0 12.30 15.10
HRS 160715C00070000 C 07/15/16 70.0 7.80 9.80
HRS 160715C00075000 C 07/15/16 75.0 4.40 4.90
HRS 160715C00080000 C 07/15/16 80.0 1.30 1.50
HRS 160715C00085000 C 07/15/16 85.0 0.05 0.55
HRS 160715C00090000 C 07/15/16 90.0 0.00 0.25
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 0.25
HRS 160715P00065000 P 07/15/16 65.0 0.00 0.25
HRS 160715P00070000 P 07/15/16 70.0 0.15 0.35
HRS 160715P00075000 P 07/15/16 75.0 0.65 0.90
HRS 160715P00080000 P 07/15/16 80.0 2.45 2.80
HRS 160715P00085000 P 07/15/16 85.0 6.10 6.90
HRS 160715P00090000 P 07/15/16 90.0 10.10 12.90
HRS 160715P00095000 P 07/15/16 95.0 15.00 17.90
HRS 160715P00100000 P 07/15/16 100.0 20.00 23.10
HRS 160715P00105000 P 07/15/16 105.0 25.10 28.10
HRS 160715P00110000 P 07/15/16 110.0 30.00 33.10
HRS 160715P00115000 P 07/15/16 115.0 35.00 37.90
HRS 160819C00045000 C 08/19/16 45.0 32.20 35.00
HRS 160819C00050000 C 08/19/16 50.0 26.80 30.20
HRS 160819C00055000 C 08/19/16 55.0 21.00 25.20
HRS 160819C00060000 C 08/19/16 60.0 16.90 20.30
HRS 160819C00065000 C 08/19/16 65.0 12.30 15.30
HRS 160819C00070000 C 08/19/16 70.0 9.30 9.80
HRS 160819C00075000 C 08/19/16 75.0 5.40 5.70
HRS 160819C00080000 C 08/19/16 80.0 2.35 2.65
HRS 160819C00085000 C 08/19/16 85.0 0.75 0.95
HRS 160819C00090000 C 08/19/16 90.0 0.10 0.25
HRS 160819C00095000 C 08/19/16 95.0 0.00 0.50
HRS 160819C00100000 C 08/19/16 100.0 0.00 0.50
HRS 160819C00105000 C 08/19/16 105.0 0.00 0.45
HRS 160819C00110000 C 08/19/16 110.0 0.00 0.50
HRS 160819C00115000 C 08/19/16 115.0 0.00 0.45
HRS 160819C00120000 C 08/19/16 120.0 0.00 0.45
HRS 160819P00045000 P 08/19/16 45.0 0.00 0.45
HRS 160819P00050000 P 08/19/16 50.0 0.00 0.25
HRS 160819P00055000 P 08/19/16 55.0 0.05 0.45
HRS 160819P00060000 P 08/19/16 60.0 0.10 0.25
HRS 160819P00065000 P 08/19/16 65.0 0.20 0.30
HRS 160819P00070000 P 08/19/16 70.0 0.60 0.80
HRS 160819P00075000 P 08/19/16 75.0 1.55 1.80
HRS 160819P00080000 P 08/19/16 80.0 3.40 3.90
HRS 160819P00085000 P 08/19/16 85.0 6.60 8.60
HRS 160819P00090000 P 08/19/16 90.0 10.30 13.10
HRS 160819P00095000 P 08/19/16 95.0 15.10 18.00
HRS 160819P00100000 P 08/19/16 100.0 20.00 23.10
HRS 160819P00105000 P 08/19/16 105.0 25.00 28.10
HRS 160819P00110000 P 08/19/16 110.0 30.10 33.10
HRS 160819P00115000 P 08/19/16 115.0 34.80 38.10
HRS 160819P00120000 P 08/19/16 120.0 40.00 43.00
HRS 161118C00040000 C 11/18/16 40.0 37.00 40.10
HRS 161118C00045000 C 11/18/16 45.0 31.70 34.80
HRS 161118C00050000 C 11/18/16 50.0 26.10 30.00
HRS 161118C00055000 C 11/18/16 55.0 21.60 25.30
HRS 161118C00060000 C 11/18/16 60.0 17.00 20.50
HRS 161118C00065000 C 11/18/16 65.0 14.20 14.80
HRS 161118C00070000 C 11/18/16 70.0 9.00 11.60
HRS 161118C00075000 C 11/18/16 75.0 6.40 6.90
HRS 161118C00080000 C 11/18/16 80.0 3.60 4.00
HRS 161118C00085000 C 11/18/16 85.0 1.70 2.15
HRS 161118C00090000 C 11/18/16 90.0 0.65 1.00
HRS 161118C00095000 C 11/18/16 95.0 0.05 0.40
HRS 161118C00100000 C 11/18/16 100.0 0.00 0.50
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 0.05 0.35
HRS 161118P00055000 P 11/18/16 55.0 0.10 0.55
HRS 161118P00060000 P 11/18/16 60.0 0.25 0.95
HRS 161118P00065000 P 11/18/16 65.0 0.85 1.50
HRS 161118P00070000 P 11/18/16 70.0 1.70 1.95
HRS 161118P00075000 P 11/18/16 75.0 3.10 3.50
HRS 161118P00080000 P 11/18/16 80.0 5.40 5.90
HRS 161118P00085000 P 11/18/16 85.0 8.50 10.30
HRS 161118P00090000 P 11/18/16 90.0 11.50 14.40
HRS 161118P00095000 P 11/18/16 95.0 16.00 19.00
HRS 161118P00100000 P 11/18/16 100.0 20.50 24.00
HRS 161118P00105000 P 11/18/16 105.0 25.50 28.80
HRS 161118P00110000 P 11/18/16 110.0 30.50 33.80
HRS 161118P00115000 P 11/18/16 115.0 35.70 38.70

OPRA data is delayed 15 minutes.