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 (2015-01-02)Premium Content

Harris Corporation (HRS)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRS 150417C00045000 C 04/17/15 45.0 29.70 32.50
HRS 150417C00050000 C 04/17/15 50.0 24.50 29.00
HRS 150417C00055000 C 04/17/15 55.0 19.60 22.50
HRS 150417C00060000 C 04/17/15 60.0 14.60 17.30
HRS 150417C00065000 C 04/17/15 65.0 9.70 12.40
HRS 150417C00070000 C 04/17/15 70.0 4.90 7.50
HRS 150417C00075000 C 04/17/15 75.0 2.50 2.95
HRS 150417C00080000 C 04/17/15 80.0 0.40 0.50
HRS 150417C00085000 C 04/17/15 85.0 0.00 0.40
HRS 150417C00090000 C 04/17/15 90.0 0.00 2.20
HRS 150417C00095000 C 04/17/15 95.0 0.00 0.40
HRS 150417C00100000 C 04/17/15 100.0 0.00 2.20
HRS 150417C00105000 C 04/17/15 105.0 0.00 0.40
HRS 150417C00110000 C 04/17/15 110.0 0.00 2.20
HRS 150417C00115000 C 04/17/15 115.0 0.00 0.40
HRS 150417P00045000 P 04/17/15 45.0 0.00 0.40
HRS 150417P00050000 P 04/17/15 50.0 0.00 4.80
HRS 150417P00055000 P 04/17/15 55.0 0.00 4.80
HRS 150417P00060000 P 04/17/15 60.0 0.00 0.35
HRS 150417P00065000 P 04/17/15 65.0 0.00 0.35
HRS 150417P00070000 P 04/17/15 70.0 0.15 0.25
HRS 150417P00075000 P 04/17/15 75.0 0.70 0.95
HRS 150417P00080000 P 04/17/15 80.0 3.20 4.50
HRS 150417P00085000 P 04/17/15 85.0 6.90 9.50
HRS 150417P00090000 P 04/17/15 90.0 12.60 14.50
HRS 150417P00095000 P 04/17/15 95.0 16.30 19.60
HRS 150417P00100000 P 04/17/15 100.0 21.00 25.50
HRS 150417P00105000 P 04/17/15 105.0 26.00 30.60
HRS 150417P00110000 P 04/17/15 110.0 31.00 35.60
HRS 150417P00115000 P 04/17/15 115.0 37.60 39.50
HRS 150515C00035000 C 05/15/15 35.0 39.40 43.10
HRS 150515C00040000 C 05/15/15 40.0 34.40 39.00
HRS 150515C00045000 C 05/15/15 45.0 29.60 32.50
HRS 150515C00050000 C 05/15/15 50.0 24.60 27.50
HRS 150515C00055000 C 05/15/15 55.0 19.70 22.60
HRS 150515C00060000 C 05/15/15 60.0 14.80 17.50
HRS 150515C00065000 C 05/15/15 65.0 9.90 12.70
HRS 150515C00070000 C 05/15/15 70.0 5.50 8.00
HRS 150515C00075000 C 05/15/15 75.0 3.50 3.90
HRS 150515C00080000 C 05/15/15 80.0 1.35 1.55
HRS 150515C00085000 C 05/15/15 85.0 0.05 0.45
HRS 150515C00090000 C 05/15/15 90.0 0.00 0.40
HRS 150515C00095000 C 05/15/15 95.0 0.00 1.80
HRS 150515C00100000 C 05/15/15 100.0 0.00 0.40
HRS 150515C00105000 C 05/15/15 105.0 0.00 0.40
HRS 150515P00035000 P 05/15/15 35.0 0.00 0.40
HRS 150515P00040000 P 05/15/15 40.0 0.00 0.40
HRS 150515P00045000 P 05/15/15 45.0 0.00 0.45
HRS 150515P00050000 P 05/15/15 50.0 0.00 0.40
HRS 150515P00055000 P 05/15/15 55.0 0.00 0.45
HRS 150515P00060000 P 05/15/15 60.0 0.00 0.45
HRS 150515P00065000 P 05/15/15 65.0 0.25 0.35
HRS 150515P00070000 P 05/15/15 70.0 0.65 0.85
HRS 150515P00075000 P 05/15/15 75.0 1.85 2.05
HRS 150515P00080000 P 05/15/15 80.0 4.20 4.80
HRS 150515P00085000 P 05/15/15 85.0 8.20 9.50
HRS 150515P00090000 P 05/15/15 90.0 12.80 14.60
HRS 150515P00095000 P 05/15/15 95.0 17.60 19.60
HRS 150515P00100000 P 05/15/15 100.0 22.40 25.40
HRS 150515P00105000 P 05/15/15 105.0 27.80 29.60
HRS 150821C00040000 C 08/21/15 40.0 34.80 37.60
HRS 150821C00045000 C 08/21/15 45.0 29.70 34.00
HRS 150821C00050000 C 08/21/15 50.0 24.70 28.80
HRS 150821C00055000 C 08/21/15 55.0 19.70 24.10
HRS 150821C00060000 C 08/21/15 60.0 14.90 18.60
HRS 150821C00065000 C 08/21/15 65.0 10.40 13.10
HRS 150821C00070000 C 08/21/15 70.0 7.50 8.90
HRS 150821C00075000 C 08/21/15 75.0 5.00 5.50
HRS 150821C00080000 C 08/21/15 80.0 2.70 3.10
HRS 150821C00085000 C 08/21/15 85.0 0.85 1.65
HRS 150821C00090000 C 08/21/15 90.0 0.05 1.10
HRS 150821C00095000 C 08/21/15 95.0 0.00 1.90
HRS 150821C00100000 C 08/21/15 100.0 0.00 2.20
HRS 150821C00105000 C 08/21/15 105.0 0.00 0.50
HRS 150821P00040000 P 08/21/15 40.0 0.00 0.50
HRS 150821P00045000 P 08/21/15 45.0 0.00 2.60
HRS 150821P00050000 P 08/21/15 50.0 0.00 1.40
HRS 150821P00055000 P 08/21/15 55.0 0.00 1.90
HRS 150821P00060000 P 08/21/15 60.0 0.30 0.80
HRS 150821P00065000 P 08/21/15 65.0 0.80 1.45
HRS 150821P00070000 P 08/21/15 70.0 1.80 2.30
HRS 150821P00075000 P 08/21/15 75.0 3.50 4.10
HRS 150821P00080000 P 08/21/15 80.0 6.20 6.80
HRS 150821P00085000 P 08/21/15 85.0 9.60 12.10
HRS 150821P00090000 P 08/21/15 90.0 13.60 16.40
HRS 150821P00095000 P 08/21/15 95.0 17.90 21.10
HRS 150821P00100000 P 08/21/15 100.0 21.50 25.90
HRS 150821P00105000 P 08/21/15 105.0 27.80 30.80
HRS 151120C00040000 C 11/20/15 40.0 34.70 37.70
HRS 151120C00045000 C 11/20/15 45.0 29.60 33.90
HRS 151120C00050000 C 11/20/15 50.0 24.80 28.90
HRS 151120C00055000 C 11/20/15 55.0 19.90 24.00
HRS 151120C00060000 C 11/20/15 60.0 15.20 18.90
HRS 151120C00065000 C 11/20/15 65.0 10.90 13.80
HRS 151120C00070000 C 11/20/15 70.0 7.10 9.80
HRS 151120C00075000 C 11/20/15 75.0 5.10 6.60
HRS 151120C00080000 C 11/20/15 80.0 3.80 4.30
HRS 151120C00085000 C 11/20/15 85.0 0.80 2.65
HRS 151120C00090000 C 11/20/15 90.0 0.25 1.40
HRS 151120C00095000 C 11/20/15 95.0 0.00 1.25
HRS 151120C00100000 C 11/20/15 100.0 0.00 0.85
HRS 151120C00105000 C 11/20/15 105.0 0.00 0.50
HRS 151120P00040000 P 11/20/15 40.0 0.00 0.50
HRS 151120P00045000 P 11/20/15 45.0 0.00 0.85
HRS 151120P00050000 P 11/20/15 50.0 0.05 0.60
HRS 151120P00055000 P 11/20/15 55.0 0.15 1.60
HRS 151120P00060000 P 11/20/15 60.0 0.75 1.95
HRS 151120P00065000 P 11/20/15 65.0 1.75 2.50
HRS 151120P00070000 P 11/20/15 70.0 3.00 4.30
HRS 151120P00075000 P 11/20/15 75.0 5.10 7.00
HRS 151120P00080000 P 11/20/15 80.0 8.00 10.60
HRS 151120P00085000 P 11/20/15 85.0 10.80 13.90
HRS 151120P00090000 P 11/20/15 90.0 14.70 17.50
HRS 151120P00095000 P 11/20/15 95.0 18.80 21.90
HRS 151120P00100000 P 11/20/15 100.0 22.80 26.90
HRS 151120P00105000 P 11/20/15 105.0 28.60 31.50

OPRA data is delayed 15 minutes.