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 (2014-10-03)Premium Content

Harris Corporation (HRS)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRS 141220C00035000 C 12/20/14 35.0 34.70 38.80
HRS 141220C00040000 C 12/20/14 40.0 29.60 33.70
HRS 141220C00045000 C 12/20/14 45.0 24.60 28.70
HRS 141220C00050000 C 12/20/14 50.0 19.70 23.70
HRS 141220C00055000 C 12/20/14 55.0 14.60 18.50
HRS 141220C00060000 C 12/20/14 60.0 9.70 13.30
HRS 141220C00065000 C 12/20/14 65.0 4.60 7.70
HRS 141220C00070000 C 12/20/14 70.0 2.15 2.50
HRS 141220C00075000 C 12/20/14 75.0 0.00 0.25
HRS 141220C00080000 C 12/20/14 80.0 0.00 1.05
HRS 141220C00085000 C 12/20/14 85.0 0.00 1.05
HRS 141220C00090000 C 12/20/14 90.0 0.00 0.70
HRS 141220P00035000 P 12/20/14 35.0 0.00 1.05
HRS 141220P00040000 P 12/20/14 40.0 0.00 0.70
HRS 141220P00045000 P 12/20/14 45.0 0.00 0.70
HRS 141220P00050000 P 12/20/14 50.0 0.00 1.05
HRS 141220P00055000 P 12/20/14 55.0 0.00 0.70
HRS 141220P00060000 P 12/20/14 60.0 0.00 0.75
HRS 141220P00065000 P 12/20/14 65.0 0.00 0.50
HRS 141220P00070000 P 12/20/14 70.0 0.40 0.45
HRS 141220P00075000 P 12/20/14 75.0 2.95 5.60
HRS 141220P00080000 P 12/20/14 80.0 6.80 10.40
HRS 141220P00085000 P 12/20/14 85.0 11.50 15.40
HRS 141220P00090000 P 12/20/14 90.0 16.80 20.40
HRS 150117C00040000 C 01/17/15 40.0 29.80 33.30
HRS 150117C00045000 C 01/17/15 45.0 24.70 28.50
HRS 150117C00050000 C 01/17/15 50.0 19.70 23.50
HRS 150117C00055000 C 01/17/15 55.0 14.90 18.50
HRS 150117C00060000 C 01/17/15 60.0 10.00 12.40
HRS 150117C00065000 C 01/17/15 65.0 4.70 7.90
HRS 150117C00070000 C 01/17/15 70.0 2.75 3.10
HRS 150117C00075000 C 01/17/15 75.0 0.50 0.70
HRS 150117C00080000 C 01/17/15 80.0 0.00 1.10
HRS 150117C00085000 C 01/17/15 85.0 0.00 0.70
HRS 150117C00090000 C 01/17/15 90.0 0.00 0.70
HRS 150117C00095000 C 01/17/15 95.0 0.00 1.05
HRS 150117C00100000 C 01/17/15 100.0 0.00 0.70
HRS 150117C00105000 C 01/17/15 105.0 0.00 0.70
HRS 150117P00040000 P 01/17/15 40.0 0.00 0.70
HRS 150117P00045000 P 01/17/15 45.0 0.00 1.10
HRS 150117P00050000 P 01/17/15 50.0 0.00 0.75
HRS 150117P00055000 P 01/17/15 55.0 0.00 0.75
HRS 150117P00060000 P 01/17/15 60.0 0.00 0.50
HRS 150117P00065000 P 01/17/15 65.0 0.10 0.45
HRS 150117P00070000 P 01/17/15 70.0 0.90 1.15
HRS 150117P00075000 P 01/17/15 75.0 3.10 4.20
HRS 150117P00080000 P 01/17/15 80.0 6.80 10.40
HRS 150117P00085000 P 01/17/15 85.0 11.90 15.40
HRS 150117P00090000 P 01/17/15 90.0 16.60 20.40
HRS 150117P00095000 P 01/17/15 95.0 21.60 25.40
HRS 150117P00100000 P 01/17/15 100.0 26.50 30.40
HRS 150117P00105000 P 01/17/15 105.0 31.80 35.40
HRS 150220C00040000 C 02/20/15 40.0 29.70 33.30
HRS 150220C00045000 C 02/20/15 45.0 24.70 28.50
HRS 150220C00050000 C 02/20/15 50.0 19.90 23.50
HRS 150220C00055000 C 02/20/15 55.0 14.70 18.60
HRS 150220C00060000 C 02/20/15 60.0 9.90 13.70
HRS 150220C00065000 C 02/20/15 65.0 4.80 8.80
HRS 150220C00070000 C 02/20/15 70.0 3.50 3.90
HRS 150220C00075000 C 02/20/15 75.0 1.15 1.50
HRS 150220C00080000 C 02/20/15 80.0 0.00 0.40
HRS 150220C00085000 C 02/20/15 85.0 0.00 0.25
HRS 150220C00090000 C 02/20/15 90.0 0.00 0.80
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 0.85
HRS 150220P00045000 P 02/20/15 45.0 0.00 0.50
HRS 150220P00050000 P 02/20/15 50.0 0.00 0.50
HRS 150220P00055000 P 02/20/15 55.0 0.00 4.80
HRS 150220P00060000 P 02/20/15 60.0 0.00 1.90
HRS 150220P00065000 P 02/20/15 65.0 0.55 1.35
HRS 150220P00070000 P 02/20/15 70.0 1.55 2.00
HRS 150220P00075000 P 02/20/15 75.0 4.20 5.40
HRS 150220P00080000 P 02/20/15 80.0 6.90 10.60
HRS 150220P00085000 P 02/20/15 85.0 11.80 15.50
HRS 150220P00090000 P 02/20/15 90.0 16.60 20.40
HRS 150220P00095000 P 02/20/15 95.0 21.60 25.40
HRS 150220P00100000 P 02/20/15 100.0 26.40 30.50
HRS 150220P00105000 P 02/20/15 105.0 31.50 35.40
HRS 150220P00110000 P 02/20/15 110.0 36.50 40.40
HRS 150515C00035000 C 05/15/15 35.0 34.80 39.40
HRS 150515C00040000 C 05/15/15 40.0 29.60 34.30
HRS 150515C00045000 C 05/15/15 45.0 24.80 28.50
HRS 150515C00050000 C 05/15/15 50.0 19.80 23.60
HRS 150515C00055000 C 05/15/15 55.0 15.00 18.70
HRS 150515C00060000 C 05/15/15 60.0 10.10 14.00
HRS 150515C00065000 C 05/15/15 65.0 5.90 9.70
HRS 150515C00070000 C 05/15/15 70.0 4.40 4.90
HRS 150515C00075000 C 05/15/15 75.0 2.05 2.45
HRS 150515C00080000 C 05/15/15 80.0 0.85 1.10
HRS 150515C00085000 C 05/15/15 85.0 0.00 1.90
HRS 150515C00090000 C 05/15/15 90.0 0.00 0.50
HRS 150515C00095000 C 05/15/15 95.0 0.00 4.80
HRS 150515C00100000 C 05/15/15 100.0 0.00 4.80
HRS 150515C00105000 C 05/15/15 105.0 0.00 4.80
HRS 150515P00035000 P 05/15/15 35.0 0.00 4.80
HRS 150515P00040000 P 05/15/15 40.0 0.00 4.80
HRS 150515P00045000 P 05/15/15 45.0 0.00 4.80
HRS 150515P00050000 P 05/15/15 50.0 0.00 0.55
HRS 150515P00055000 P 05/15/15 55.0 0.10 1.20
HRS 150515P00060000 P 05/15/15 60.0 0.05 1.45
HRS 150515P00065000 P 05/15/15 65.0 1.30 1.95
HRS 150515P00070000 P 05/15/15 70.0 2.80 3.20
HRS 150515P00075000 P 05/15/15 75.0 5.50 6.30
HRS 150515P00080000 P 05/15/15 80.0 8.00 12.00
HRS 150515P00085000 P 05/15/15 85.0 12.20 16.00
HRS 150515P00090000 P 05/15/15 90.0 17.00 20.80
HRS 150515P00095000 P 05/15/15 95.0 22.00 25.70
HRS 150515P00100000 P 05/15/15 100.0 26.90 30.70
HRS 150515P00105000 P 05/15/15 105.0 32.30 35.70

OPRA data is delayed 15 minutes.