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 Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRS 150220C00040000 C 02/20/15 40.0 25.90 29.60
HRS 150220C00045000 C 02/20/15 45.0 20.80 24.60
HRS 150220C00050000 C 02/20/15 50.0 16.60 18.30
HRS 150220C00055000 C 02/20/15 55.0 11.00 14.80
HRS 150220C00060000 C 02/20/15 60.0 7.10 8.70
HRS 150220C00065000 C 02/20/15 65.0 3.40 3.90
HRS 150220C00070000 C 02/20/15 70.0 0.70 1.00
HRS 150220C00075000 C 02/20/15 75.0 0.05 0.30
HRS 150220C00080000 C 02/20/15 80.0 0.00 0.25
HRS 150220C00085000 C 02/20/15 85.0 0.00 0.25
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 0.00 0.25
HRS 150220P00055000 P 02/20/15 55.0 0.00 0.25
HRS 150220P00060000 P 02/20/15 60.0 0.05 0.30
HRS 150220P00065000 P 02/20/15 65.0 0.60 0.90
HRS 150220P00070000 P 02/20/15 70.0 2.75 3.30
HRS 150220P00075000 P 02/20/15 75.0 6.50 8.20
HRS 150220P00080000 P 02/20/15 80.0 10.40 14.10
HRS 150220P00085000 P 02/20/15 85.0 15.40 18.40
HRS 150220P00090000 P 02/20/15 90.0 20.20 24.30
HRS 150220P00095000 P 02/20/15 95.0 25.40 29.50
HRS 150220P00100000 P 02/20/15 100.0 30.30 34.20
HRS 150220P00105000 P 02/20/15 105.0 35.30 39.20
HRS 150220P00110000 P 02/20/15 110.0 40.10 44.40
HRS 150320C00035000 C 03/20/15 35.0 30.80 34.60
HRS 150320C00040000 C 03/20/15 40.0 25.40 29.80
HRS 150320C00045000 C 03/20/15 45.0 20.60 24.60
HRS 150320C00050000 C 03/20/15 50.0 16.80 18.90
HRS 150320C00055000 C 03/20/15 55.0 11.90 13.90
HRS 150320C00060000 C 03/20/15 60.0 7.20 8.80
HRS 150320C00065000 C 03/20/15 65.0 3.70 4.10
HRS 150320C00070000 C 03/20/15 70.0 1.20 1.30
HRS 150320C00075000 C 03/20/15 75.0 0.10 1.30
HRS 150320C00080000 C 03/20/15 80.0 0.00 0.25
HRS 150320C00085000 C 03/20/15 85.0 0.00 0.25
HRS 150320C00090000 C 03/20/15 90.0 0.00 0.25
HRS 150320C00095000 C 03/20/15 95.0 0.00 0.25
HRS 150320C00100000 C 03/20/15 100.0 0.00 0.25
HRS 150320P00035000 P 03/20/15 35.0 0.00 0.25
HRS 150320P00040000 P 03/20/15 40.0 0.00 0.25
HRS 150320P00045000 P 03/20/15 45.0 0.00 0.25
HRS 150320P00050000 P 03/20/15 50.0 0.00 0.25
HRS 150320P00055000 P 03/20/15 55.0 0.00 0.30
HRS 150320P00060000 P 03/20/15 60.0 0.20 0.50
HRS 150320P00065000 P 03/20/15 65.0 1.15 1.35
HRS 150320P00070000 P 03/20/15 70.0 3.50 3.80
HRS 150320P00075000 P 03/20/15 75.0 7.10 8.80
HRS 150320P00080000 P 03/20/15 80.0 12.30 13.60
HRS 150320P00085000 P 03/20/15 85.0 16.60 18.70
HRS 150320P00090000 P 03/20/15 90.0 22.20 23.60
HRS 150320P00095000 P 03/20/15 95.0 26.30 29.20
HRS 150320P00100000 P 03/20/15 100.0 30.70 33.80
HRS 150515C00035000 C 05/15/15 35.0 30.90 34.60
HRS 150515C00040000 C 05/15/15 40.0 25.40 29.60
HRS 150515C00045000 C 05/15/15 45.0 20.30 24.60
HRS 150515C00050000 C 05/15/15 50.0 15.60 19.60
HRS 150515C00055000 C 05/15/15 55.0 11.10 14.80
HRS 150515C00060000 C 05/15/15 60.0 7.10 10.10
HRS 150515C00065000 C 05/15/15 65.0 4.30 4.90
HRS 150515C00070000 C 05/15/15 70.0 1.90 2.20
HRS 150515C00075000 C 05/15/15 75.0 0.45 0.90
HRS 150515C00080000 C 05/15/15 80.0 0.00 0.50
HRS 150515C00085000 C 05/15/15 85.0 0.00 0.50
HRS 150515C00090000 C 05/15/15 90.0 0.00 0.35
HRS 150515C00095000 C 05/15/15 95.0 0.00 0.25
HRS 150515C00100000 C 05/15/15 100.0 0.00 0.25
HRS 150515C00105000 C 05/15/15 105.0 0.00 0.25
HRS 150515P00035000 P 05/15/15 35.0 0.00 1.85
HRS 150515P00040000 P 05/15/15 40.0 0.00 1.85
HRS 150515P00045000 P 05/15/15 45.0 0.00 0.50
HRS 150515P00050000 P 05/15/15 50.0 0.00 0.50
HRS 150515P00055000 P 05/15/15 55.0 0.10 0.60
HRS 150515P00060000 P 05/15/15 60.0 0.75 1.10
HRS 150515P00065000 P 05/15/15 65.0 2.00 2.30
HRS 150515P00070000 P 05/15/15 70.0 4.30 4.70
HRS 150515P00075000 P 05/15/15 75.0 7.50 9.00
HRS 150515P00080000 P 05/15/15 80.0 11.00 14.80
HRS 150515P00085000 P 05/15/15 85.0 15.80 19.70
HRS 150515P00090000 P 05/15/15 90.0 20.80 24.90
HRS 150515P00095000 P 05/15/15 95.0 25.60 29.90
HRS 150515P00100000 P 05/15/15 100.0 30.80 34.90
HRS 150515P00105000 P 05/15/15 105.0 35.70 39.70
HRS 150821C00040000 C 08/21/15 40.0 26.10 29.60
HRS 150821C00045000 C 08/21/15 45.0 20.20 24.70
HRS 150821C00050000 C 08/21/15 50.0 15.60 19.70
HRS 150821C00055000 C 08/21/15 55.0 11.10 15.10
HRS 150821C00060000 C 08/21/15 60.0 7.20 10.80
HRS 150821C00065000 C 08/21/15 65.0 5.10 5.60
HRS 150821C00070000 C 08/21/15 70.0 2.30 4.70
HRS 150821C00075000 C 08/21/15 75.0 0.95 1.45
HRS 150821C00080000 C 08/21/15 80.0 0.00 1.15
HRS 150821C00085000 C 08/21/15 85.0 0.00 0.50
HRS 150821C00090000 C 08/21/15 90.0 0.00 0.50
HRS 150821C00095000 C 08/21/15 95.0 0.00 0.50
HRS 150821C00100000 C 08/21/15 100.0 0.00 0.50
HRS 150821C00105000 C 08/21/15 105.0 0.00 0.50
HRS 150821P00040000 P 08/21/15 40.0 0.00 1.05
HRS 150821P00045000 P 08/21/15 45.0 0.00 0.90
HRS 150821P00050000 P 08/21/15 50.0 0.00 1.20
HRS 150821P00055000 P 08/21/15 55.0 0.05 1.70
HRS 150821P00060000 P 08/21/15 60.0 1.40 3.50
HRS 150821P00065000 P 08/21/15 65.0 2.80 3.40
HRS 150821P00070000 P 08/21/15 70.0 5.30 7.50
HRS 150821P00075000 P 08/21/15 75.0 7.40 10.30
HRS 150821P00080000 P 08/21/15 80.0 12.30 15.70
HRS 150821P00085000 P 08/21/15 85.0 16.10 20.20
HRS 150821P00090000 P 08/21/15 90.0 21.30 25.20
HRS 150821P00095000 P 08/21/15 95.0 26.20 30.40
HRS 150821P00100000 P 08/21/15 100.0 31.20 35.30
HRS 150821P00105000 P 08/21/15 105.0 36.20 39.70

OPRA data is delayed 15 minutes.