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 (2015-04-03)Premium Content

Harris Corporation (HRS)
As of May 27 2015 1:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRS 150619C00045000 C 06/19/15 45.0 34.20 36.20
HRS 150619C00050000 C 06/19/15 50.0 28.90 31.30
HRS 150619C00055000 C 06/19/15 55.0 23.40 26.70
HRS 150619C00060000 C 06/19/15 60.0 19.00 21.30
HRS 150619C00065000 C 06/19/15 65.0 14.00 16.10
HRS 150619C00070000 C 06/19/15 70.0 9.30 11.30
HRS 150619C00075000 C 06/19/15 75.0 4.40 5.80
HRS 150619C00080000 C 06/19/15 80.0 1.40 1.55
HRS 150619C00085000 C 06/19/15 85.0 0.10 0.25
HRS 150619C00090000 C 06/19/15 90.0 0.00 0.10
HRS 150619C00095000 C 06/19/15 95.0 0.00 0.25
HRS 150619C00100000 C 06/19/15 100.0 0.00 0.25
HRS 150619C00105000 C 06/19/15 105.0 0.00 0.25
HRS 150619C00110000 C 06/19/15 110.0 0.00 0.25
HRS 150619C00115000 C 06/19/15 115.0 0.00 0.25
HRS 150619C00120000 C 06/19/15 120.0 0.00 0.25
HRS 150619P00045000 P 06/19/15 45.0 0.00 0.25
HRS 150619P00050000 P 06/19/15 50.0 0.00 0.25
HRS 150619P00055000 P 06/19/15 55.0 0.00 0.30
HRS 150619P00060000 P 06/19/15 60.0 0.00 0.30
HRS 150619P00065000 P 06/19/15 65.0 0.00 0.35
HRS 150619P00070000 P 06/19/15 70.0 0.00 0.30
HRS 150619P00075000 P 06/19/15 75.0 0.15 0.50
HRS 150619P00080000 P 06/19/15 80.0 1.25 1.50
HRS 150619P00085000 P 06/19/15 85.0 4.70 6.10
HRS 150619P00090000 P 06/19/15 90.0 9.30 10.80
HRS 150619P00095000 P 06/19/15 95.0 13.90 16.10
HRS 150619P00100000 P 06/19/15 100.0 18.80 21.10
HRS 150619P00105000 P 06/19/15 105.0 23.80 26.10
HRS 150619P00110000 P 06/19/15 110.0 28.60 31.10
HRS 150619P00115000 P 06/19/15 115.0 33.70 36.10
HRS 150619P00120000 P 06/19/15 120.0 38.60 41.10
HRS 150717C00040000 C 07/17/15 40.0 38.90 40.90
HRS 150717C00045000 C 07/17/15 45.0 34.00 36.30
HRS 150717C00050000 C 07/17/15 50.0 29.00 31.20
HRS 150717C00055000 C 07/17/15 55.0 24.00 26.20
HRS 150717C00060000 C 07/17/15 60.0 19.30 21.00
HRS 150717C00065000 C 07/17/15 65.0 14.40 16.20
HRS 150717C00070000 C 07/17/15 70.0 9.50 10.90
HRS 150717C00075000 C 07/17/15 75.0 4.80 6.60
HRS 150717C00080000 C 07/17/15 80.0 2.15 2.30
HRS 150717C00085000 C 07/17/15 85.0 0.40 0.60
HRS 150717C00090000 C 07/17/15 90.0 0.00 0.35
HRS 150717C00095000 C 07/17/15 95.0 0.00 0.25
HRS 150717C00100000 C 07/17/15 100.0 0.00 0.25
HRS 150717C00105000 C 07/17/15 105.0 0.00 0.25
HRS 150717C00110000 C 07/17/15 110.0 0.00 0.25
HRS 150717C00115000 C 07/17/15 115.0 0.00 0.25
HRS 150717P00040000 P 07/17/15 40.0 0.00 0.25
HRS 150717P00045000 P 07/17/15 45.0 0.00 0.30
HRS 150717P00050000 P 07/17/15 50.0 0.00 0.35
HRS 150717P00055000 P 07/17/15 55.0 0.00 0.35
HRS 150717P00060000 P 07/17/15 60.0 0.00 0.40
HRS 150717P00065000 P 07/17/15 65.0 0.00 0.40
HRS 150717P00070000 P 07/17/15 70.0 0.15 0.50
HRS 150717P00075000 P 07/17/15 75.0 0.60 0.85
HRS 150717P00080000 P 07/17/15 80.0 1.95 2.15
HRS 150717P00085000 P 07/17/15 85.0 5.20 6.30
HRS 150717P00090000 P 07/17/15 90.0 9.20 11.20
HRS 150717P00095000 P 07/17/15 95.0 14.20 16.10
HRS 150717P00100000 P 07/17/15 100.0 19.10 21.10
HRS 150717P00105000 P 07/17/15 105.0 23.90 26.10
HRS 150717P00110000 P 07/17/15 110.0 29.00 31.10
HRS 150717P00115000 P 07/17/15 115.0 33.80 36.10
HRS 150821C00040000 C 08/21/15 40.0 39.00 41.10
HRS 150821C00045000 C 08/21/15 45.0 33.40 37.00
HRS 150821C00050000 C 08/21/15 50.0 29.00 31.80
HRS 150821C00055000 C 08/21/15 55.0 24.00 26.60
HRS 150821C00060000 C 08/21/15 60.0 19.10 21.20
HRS 150821C00065000 C 08/21/15 65.0 14.30 16.70
HRS 150821C00070000 C 08/21/15 70.0 9.70 11.50
HRS 150821C00075000 C 08/21/15 75.0 6.30 6.90
HRS 150821C00080000 C 08/21/15 80.0 3.00 3.60
HRS 150821C00085000 C 08/21/15 85.0 1.10 1.55
HRS 150821C00090000 C 08/21/15 90.0 0.25 0.65
HRS 150821C00095000 C 08/21/15 95.0 0.00 0.40
HRS 150821C00100000 C 08/21/15 100.0 0.00 0.30
HRS 150821C00105000 C 08/21/15 105.0 0.00 0.30
HRS 150821P00040000 P 08/21/15 40.0 0.00 0.45
HRS 150821P00045000 P 08/21/15 45.0 0.00 0.45
HRS 150821P00050000 P 08/21/15 50.0 0.00 0.45
HRS 150821P00055000 P 08/21/15 55.0 0.05 0.50
HRS 150821P00060000 P 08/21/15 60.0 0.10 0.50
HRS 150821P00065000 P 08/21/15 65.0 0.10 0.60
HRS 150821P00070000 P 08/21/15 70.0 0.50 1.00
HRS 150821P00075000 P 08/21/15 75.0 1.30 1.65
HRS 150821P00080000 P 08/21/15 80.0 3.10 3.50
HRS 150821P00085000 P 08/21/15 85.0 5.90 6.60
HRS 150821P00090000 P 08/21/15 90.0 9.50 11.50
HRS 150821P00095000 P 08/21/15 95.0 13.50 16.20
HRS 150821P00100000 P 08/21/15 100.0 18.30 21.20
HRS 150821P00105000 P 08/21/15 105.0 23.90 26.10
HRS 151120C00040000 C 11/20/15 40.0 37.90 41.40
HRS 151120C00045000 C 11/20/15 45.0 33.80 36.50
HRS 151120C00050000 C 11/20/15 50.0 27.90 31.80
HRS 151120C00055000 C 11/20/15 55.0 23.90 26.40
HRS 151120C00060000 C 11/20/15 60.0 19.50 21.40
HRS 151120C00065000 C 11/20/15 65.0 14.40 16.80
HRS 151120C00070000 C 11/20/15 70.0 10.40 12.50
HRS 151120C00075000 C 11/20/15 75.0 7.20 8.20
HRS 151120C00080000 C 11/20/15 80.0 4.30 4.90
HRS 151120C00085000 C 11/20/15 85.0 2.15 2.75
HRS 151120C00090000 C 11/20/15 90.0 0.95 1.55
HRS 151120C00095000 C 11/20/15 95.0 0.25 0.75
HRS 151120C00100000 C 11/20/15 100.0 0.05 0.50
HRS 151120C00105000 C 11/20/15 105.0 0.00 0.50
HRS 151120P00040000 P 11/20/15 40.0 0.00 2.40
HRS 151120P00045000 P 11/20/15 45.0 0.00 0.50
HRS 151120P00050000 P 11/20/15 50.0 0.05 0.50
HRS 151120P00055000 P 11/20/15 55.0 0.15 0.60
HRS 151120P00060000 P 11/20/15 60.0 0.30 0.80
HRS 151120P00065000 P 11/20/15 65.0 0.75 1.25
HRS 151120P00070000 P 11/20/15 70.0 1.35 2.00
HRS 151120P00075000 P 11/20/15 75.0 2.65 3.30
HRS 151120P00080000 P 11/20/15 80.0 4.70 5.40
HRS 151120P00085000 P 11/20/15 85.0 7.50 9.40
HRS 151120P00090000 P 11/20/15 90.0 10.10 13.30
HRS 151120P00095000 P 11/20/15 95.0 14.30 17.70
HRS 151120P00100000 P 11/20/15 100.0 19.60 22.40
HRS 151120P00105000 P 11/20/15 105.0 25.10 27.20

OPRA data is delayed 15 minutes.