Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Harris Corporation (HRS)
As of Apr 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRS 180518C00080000 C May 18, 2018 80.0 83.10 87.40
HRS 180518C00085000 C May 18, 2018 85.0 77.50 82.00
HRS 180518C00090000 C May 18, 2018 90.0 73.10 77.10
HRS 180518C00095000 C May 18, 2018 95.0 68.10 72.10
HRS 180518C00100000 C May 18, 2018 100.0 62.70 66.90
HRS 180518C00105000 C May 18, 2018 105.0 58.10 62.20
HRS 180518C00110000 C May 18, 2018 110.0 53.10 57.20
HRS 180518C00115000 C May 18, 2018 115.0 48.10 52.20
HRS 180518C00120000 C May 18, 2018 120.0 42.80 47.20
HRS 180518C00125000 C May 18, 2018 125.0 37.80 41.80
HRS 180518C00130000 C May 18, 2018 130.0 32.70 35.90
HRS 180518C00135000 C May 18, 2018 135.0 28.30 31.40
HRS 180518C00140000 C May 18, 2018 140.0 23.50 26.80
HRS 180518C00145000 C May 18, 2018 145.0 18.70 21.50
HRS 180518C00150000 C May 18, 2018 150.0 15.50 16.40
HRS 180518C00155000 C May 18, 2018 155.0 9.90 12.50
HRS 180518C00160000 C May 18, 2018 160.0 7.90 8.30
HRS 180518C00165000 C May 18, 2018 165.0 4.80 5.20
HRS 180518C00170000 C May 18, 2018 170.0 2.45 2.95
HRS 180518C00175000 C May 18, 2018 175.0 1.10 1.50
HRS 180518C00180000 C May 18, 2018 180.0 0.30 0.65
HRS 180518P00080000 P May 18, 2018 80.0 0.00 1.10
HRS 180518P00085000 P May 18, 2018 85.0 0.00 0.10
HRS 180518P00090000 P May 18, 2018 90.0 0.00 0.75
HRS 180518P00095000 P May 18, 2018 95.0 0.00 0.10
HRS 180518P00100000 P May 18, 2018 100.0 0.00 0.80
HRS 180518P00105000 P May 18, 2018 105.0 0.00 0.65
HRS 180518P00110000 P May 18, 2018 110.0 0.00 0.45
HRS 180518P00115000 P May 18, 2018 115.0 0.00 0.30
HRS 180518P00120000 P May 18, 2018 120.0 0.00 0.50
HRS 180518P00125000 P May 18, 2018 125.0 0.00 0.30
HRS 180518P00130000 P May 18, 2018 130.0 0.00 0.25
HRS 180518P00135000 P May 18, 2018 135.0 0.10 0.60
HRS 180518P00140000 P May 18, 2018 140.0 0.20 1.00
HRS 180518P00145000 P May 18, 2018 145.0 0.45 0.85
HRS 180518P00150000 P May 18, 2018 150.0 0.85 1.50
HRS 180518P00155000 P May 18, 2018 155.0 1.35 2.05
HRS 180518P00160000 P May 18, 2018 160.0 2.90 3.20
HRS 180518P00165000 P May 18, 2018 165.0 4.70 5.40
HRS 180518P00170000 P May 18, 2018 170.0 6.90 8.10
HRS 180518P00175000 P May 18, 2018 175.0 10.30 13.10
HRS 180518P00180000 P May 18, 2018 180.0 14.40 17.90
HRS 180615C00120000 C Jun 15, 2018 120.0 43.00 47.40
HRS 180615C00125000 C Jun 15, 2018 125.0 38.60 41.80
HRS 180615C00130000 C Jun 15, 2018 130.0 34.10 36.40
HRS 180615C00135000 C Jun 15, 2018 135.0 29.10 31.90
HRS 180615C00140000 C Jun 15, 2018 140.0 24.60 26.30
HRS 180615C00145000 C Jun 15, 2018 145.0 20.50 21.70
HRS 180615C00150000 C Jun 15, 2018 150.0 15.90 17.30
HRS 180615C00155000 C Jun 15, 2018 155.0 12.10 13.10
HRS 180615C00160000 C Jun 15, 2018 160.0 8.40 9.30
HRS 180615C00165000 C Jun 15, 2018 165.0 5.50 6.20
HRS 180615C00170000 C Jun 15, 2018 170.0 3.20 4.00
HRS 180615C00175000 C Jun 15, 2018 175.0 1.75 2.10
HRS 180615C00180000 C Jun 15, 2018 180.0 0.85 1.10
HRS 180615C00185000 C Jun 15, 2018 185.0 0.30 0.50
HRS 180615C00190000 C Jun 15, 2018 190.0 0.10 0.25
HRS 180615C00195000 C Jun 15, 2018 195.0 0.00 0.20
HRS 180615C00200000 C Jun 15, 2018 200.0 0.00 0.10
HRS 180615C00210000 C Jun 15, 2018 210.0 0.00 0.10
HRS 180615C00220000 C Jun 15, 2018 220.0 0.00 0.10
HRS 180615P00120000 P Jun 15, 2018 120.0 0.00 0.15
HRS 180615P00125000 P Jun 15, 2018 125.0 0.00 0.20
HRS 180615P00130000 P Jun 15, 2018 130.0 0.15 0.30
HRS 180615P00135000 P Jun 15, 2018 135.0 0.35 0.55
HRS 180615P00140000 P Jun 15, 2018 140.0 0.55 0.80
HRS 180615P00145000 P Jun 15, 2018 145.0 0.95 1.35
HRS 180615P00150000 P Jun 15, 2018 150.0 1.60 1.95
HRS 180615P00155000 P Jun 15, 2018 155.0 2.55 3.30
HRS 180615P00160000 P Jun 15, 2018 160.0 4.00 4.80
HRS 180615P00165000 P Jun 15, 2018 165.0 5.70 6.80
HRS 180615P00170000 P Jun 15, 2018 170.0 8.50 9.30
HRS 180615P00175000 P Jun 15, 2018 175.0 11.60 13.10
HRS 180615P00180000 P Jun 15, 2018 180.0 16.00 16.90
HRS 180615P00185000 P Jun 15, 2018 185.0 19.40 22.60
HRS 180615P00190000 P Jun 15, 2018 190.0 24.70 27.50
HRS 180615P00195000 P Jun 15, 2018 195.0 30.00 31.40
HRS 180615P00200000 P Jun 15, 2018 200.0 33.40 37.60
HRS 180615P00210000 P Jun 15, 2018 210.0 43.20 47.60
HRS 180615P00220000 P Jun 15, 2018 220.0 53.00 57.60
HRS 180817C00080000 C Aug 17, 2018 80.0 83.00 86.70
HRS 180817C00085000 C Aug 17, 2018 85.0 78.10 81.90
HRS 180817C00090000 C Aug 17, 2018 90.0 72.70 77.20
HRS 180817C00095000 C Aug 17, 2018 95.0 67.70 72.20
HRS 180817C00100000 C Aug 17, 2018 100.0 63.00 67.10
HRS 180817C00105000 C Aug 17, 2018 105.0 58.10 62.20
HRS 180817C00110000 C Aug 17, 2018 110.0 53.10 57.00
HRS 180817C00115000 C Aug 17, 2018 115.0 48.40 52.00
HRS 180817C00120000 C Aug 17, 2018 120.0 43.50 47.40
HRS 180817C00125000 C Aug 17, 2018 125.0 38.40 42.50
HRS 180817C00130000 C Aug 17, 2018 130.0 34.60 37.10
HRS 180817C00135000 C Aug 17, 2018 135.0 30.20 31.90
HRS 180817C00140000 C Aug 17, 2018 140.0 26.00 27.60
HRS 180817C00145000 C Aug 17, 2018 145.0 22.00 23.50
HRS 180817C00150000 C Aug 17, 2018 150.0 17.80 19.20
HRS 180817C00155000 C Aug 17, 2018 155.0 14.00 15.30
HRS 180817C00160000 C Aug 17, 2018 160.0 10.60 12.00
HRS 180817C00165000 C Aug 17, 2018 165.0 8.20 9.00
HRS 180817C00170000 C Aug 17, 2018 170.0 5.50 6.60
HRS 180817C00175000 C Aug 17, 2018 175.0 3.60 4.50
HRS 180817C00180000 C Aug 17, 2018 180.0 2.30 2.90
HRS 180817C00185000 C Aug 17, 2018 185.0 1.40 1.80
HRS 180817C00190000 C Aug 17, 2018 190.0 0.60 1.05
HRS 180817C00195000 C Aug 17, 2018 195.0 0.45 0.65
HRS 180817P00080000 P Aug 17, 2018 80.0 0.00 0.25
HRS 180817P00085000 P Aug 17, 2018 85.0 0.00 0.30
HRS 180817P00090000 P Aug 17, 2018 90.0 0.00 0.70
HRS 180817P00095000 P Aug 17, 2018 95.0 0.00 1.55
HRS 180817P00100000 P Aug 17, 2018 100.0 0.00 0.45
HRS 180817P00105000 P Aug 17, 2018 105.0 0.00 0.50
HRS 180817P00110000 P Aug 17, 2018 110.0 0.10 1.15
HRS 180817P00115000 P Aug 17, 2018 115.0 0.15 0.60
HRS 180817P00120000 P Aug 17, 2018 120.0 0.25 0.50
HRS 180817P00125000 P Aug 17, 2018 125.0 0.45 0.95
HRS 180817P00130000 P Aug 17, 2018 130.0 0.70 1.00
HRS 180817P00135000 P Aug 17, 2018 135.0 1.00 1.35
HRS 180817P00140000 P Aug 17, 2018 140.0 1.45 2.20
HRS 180817P00145000 P Aug 17, 2018 145.0 2.20 2.55
HRS 180817P00150000 P Aug 17, 2018 150.0 3.00 4.00
HRS 180817P00155000 P Aug 17, 2018 155.0 4.30 4.80
HRS 180817P00160000 P Aug 17, 2018 160.0 5.90 6.90
HRS 180817P00165000 P Aug 17, 2018 165.0 8.00 9.00
HRS 180817P00170000 P Aug 17, 2018 170.0 10.40 11.10
HRS 180817P00175000 P Aug 17, 2018 175.0 13.30 14.50
HRS 180817P00180000 P Aug 17, 2018 180.0 16.90 18.10
HRS 180817P00185000 P Aug 17, 2018 185.0 21.00 22.20
HRS 180817P00190000 P Aug 17, 2018 190.0 24.30 27.50
HRS 180817P00195000 P Aug 17, 2018 195.0 28.90 32.80
HRS 181116C00110000 C Nov 16, 2018 110.0 54.00 58.40
HRS 181116C00115000 C Nov 16, 2018 115.0 49.50 53.80
HRS 181116C00120000 C Nov 16, 2018 120.0 44.80 49.20
HRS 181116C00125000 C Nov 16, 2018 125.0 40.00 44.60
HRS 181116C00130000 C Nov 16, 2018 130.0 36.20 39.30
HRS 181116C00135000 C Nov 16, 2018 135.0 32.00 35.10
HRS 181116C00140000 C Nov 16, 2018 140.0 27.70 29.90
HRS 181116C00145000 C Nov 16, 2018 145.0 23.60 26.40
HRS 181116C00150000 C Nov 16, 2018 150.0 20.00 22.60
HRS 181116C00155000 C Nov 16, 2018 155.0 16.40 19.00
HRS 181116C00160000 C Nov 16, 2018 160.0 13.40 15.30
HRS 181116C00165000 C Nov 16, 2018 165.0 10.60 12.60
HRS 181116C00170000 C Nov 16, 2018 170.0 8.50 9.50
HRS 181116C00175000 C Nov 16, 2018 175.0 6.20 8.00
HRS 181116C00180000 C Nov 16, 2018 180.0 4.40 5.70
HRS 181116C00185000 C Nov 16, 2018 185.0 3.50 4.10
HRS 181116C00190000 C Nov 16, 2018 190.0 2.05 3.00
HRS 181116C00195000 C Nov 16, 2018 195.0 1.60 2.05
HRS 181116C00200000 C Nov 16, 2018 200.0 1.00 1.45
HRS 181116P00110000 P Nov 16, 2018 110.0 0.75 0.95
HRS 181116P00115000 P Nov 16, 2018 115.0 0.80 1.10
HRS 181116P00120000 P Nov 16, 2018 120.0 1.25 1.50
HRS 181116P00125000 P Nov 16, 2018 125.0 1.55 2.35
HRS 181116P00130000 P Nov 16, 2018 130.0 1.95 2.40
HRS 181116P00135000 P Nov 16, 2018 135.0 2.40 3.10
HRS 181116P00140000 P Nov 16, 2018 140.0 3.10 3.70
HRS 181116P00145000 P Nov 16, 2018 145.0 4.00 4.90
HRS 181116P00150000 P Nov 16, 2018 150.0 5.20 6.00
HRS 181116P00155000 P Nov 16, 2018 155.0 6.10 7.20
HRS 181116P00160000 P Nov 16, 2018 160.0 8.40 9.20
HRS 181116P00165000 P Nov 16, 2018 165.0 9.80 11.80
HRS 181116P00170000 P Nov 16, 2018 170.0 12.70 14.50
HRS 181116P00175000 P Nov 16, 2018 175.0 15.20 17.40
HRS 181116P00180000 P Nov 16, 2018 180.0 18.60 20.90
HRS 181116P00185000 P Nov 16, 2018 185.0 22.30 24.40
HRS 181116P00190000 P Nov 16, 2018 190.0 26.50 28.30
HRS 181116P00195000 P Nov 16, 2018 195.0 30.60 32.80
HRS 181116P00200000 P Nov 16, 2018 200.0 34.50 38.00
OPRA data is delayed 15 minutes.