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 (2016-12-30)Premium Content

Harris Corporation (HRS)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRS 170421C00055000 C 04/21/17 55.0 55.00 57.80
HRS 170421C00060000 C 04/21/17 60.0 49.50 52.50
HRS 170421C00065000 C 04/21/17 65.0 44.70 48.50
HRS 170421C00070000 C 04/21/17 70.0 39.90 43.10
HRS 170421C00075000 C 04/21/17 75.0 35.10 37.90
HRS 170421C00080000 C 04/21/17 80.0 30.00 33.00
HRS 170421C00085000 C 04/21/17 85.0 25.20 28.10
HRS 170421C00090000 C 04/21/17 90.0 20.20 22.70
HRS 170421C00095000 C 04/21/17 95.0 14.80 17.90
HRS 170421C00100000 C 04/21/17 100.0 10.40 12.70
HRS 170421C00105000 C 04/21/17 105.0 5.80 7.60
HRS 170421C00110000 C 04/21/17 110.0 2.25 2.60
HRS 170421C00115000 C 04/21/17 115.0 0.35 0.75
HRS 170421C00120000 C 04/21/17 120.0 0.00 0.45
HRS 170421C00125000 C 04/21/17 125.0 0.00 0.45
HRS 170421C00130000 C 04/21/17 130.0 0.00 0.45
HRS 170421C00135000 C 04/21/17 135.0 0.00 0.45
HRS 170421C00140000 C 04/21/17 140.0 0.00 0.45
HRS 170421C00145000 C 04/21/17 145.0 0.00 0.45
HRS 170421C00150000 C 04/21/17 150.0 0.00 0.45
HRS 170421C00155000 C 04/21/17 155.0 0.00 0.45
HRS 170421C00160000 C 04/21/17 160.0 0.00 0.45
HRS 170421P00055000 P 04/21/17 55.0 0.00 0.45
HRS 170421P00060000 P 04/21/17 60.0 0.00 0.45
HRS 170421P00065000 P 04/21/17 65.0 0.00 0.45
HRS 170421P00070000 P 04/21/17 70.0 0.00 0.45
HRS 170421P00075000 P 04/21/17 75.0 0.00 0.45
HRS 170421P00080000 P 04/21/17 80.0 0.00 0.45
HRS 170421P00085000 P 04/21/17 85.0 0.00 0.45
HRS 170421P00090000 P 04/21/17 90.0 0.00 0.45
HRS 170421P00095000 P 04/21/17 95.0 0.00 0.20
HRS 170421P00100000 P 04/21/17 100.0 0.00 0.50
HRS 170421P00105000 P 04/21/17 105.0 0.10 0.50
HRS 170421P00110000 P 04/21/17 110.0 1.25 1.60
HRS 170421P00115000 P 04/21/17 115.0 4.00 4.80
HRS 170421P00120000 P 04/21/17 120.0 7.40 9.80
HRS 170421P00125000 P 04/21/17 125.0 12.30 15.30
HRS 170421P00130000 P 04/21/17 130.0 17.20 20.00
HRS 170421P00135000 P 04/21/17 135.0 22.30 25.20
HRS 170421P00140000 P 04/21/17 140.0 27.40 30.20
HRS 170421P00145000 P 04/21/17 145.0 32.30 35.00
HRS 170421P00150000 P 04/21/17 150.0 37.10 40.00
HRS 170421P00155000 P 04/21/17 155.0 42.20 45.00
HRS 170421P00160000 P 04/21/17 160.0 47.20 50.20
HRS 170519C00045000 C 05/19/17 45.0 65.10 67.90
HRS 170519C00050000 C 05/19/17 50.0 60.20 63.20
HRS 170519C00055000 C 05/19/17 55.0 55.10 58.20
HRS 170519C00060000 C 05/19/17 60.0 50.10 53.10
HRS 170519C00065000 C 05/19/17 65.0 45.10 48.20
HRS 170519C00070000 C 05/19/17 70.0 40.30 42.90
HRS 170519C00075000 C 05/19/17 75.0 35.20 38.00
HRS 170519C00080000 C 05/19/17 80.0 30.20 32.90
HRS 170519C00085000 C 05/19/17 85.0 25.30 27.90
HRS 170519C00090000 C 05/19/17 90.0 20.30 23.40
HRS 170519C00095000 C 05/19/17 95.0 15.60 17.90
HRS 170519C00100000 C 05/19/17 100.0 10.90 13.20
HRS 170519C00105000 C 05/19/17 105.0 7.20 8.60
HRS 170519C00110000 C 05/19/17 110.0 3.80 4.40
HRS 170519C00115000 C 05/19/17 115.0 1.50 1.90
HRS 170519C00120000 C 05/19/17 120.0 0.35 0.95
HRS 170519C00125000 C 05/19/17 125.0 0.00 0.50
HRS 170519C00130000 C 05/19/17 130.0 0.00 0.45
HRS 170519C00135000 C 05/19/17 135.0 0.00 0.45
HRS 170519P00045000 P 05/19/17 45.0 0.00 0.10
HRS 170519P00050000 P 05/19/17 50.0 0.00 0.45
HRS 170519P00055000 P 05/19/17 55.0 0.00 0.45
HRS 170519P00060000 P 05/19/17 60.0 0.00 0.45
HRS 170519P00065000 P 05/19/17 65.0 0.00 0.45
HRS 170519P00070000 P 05/19/17 70.0 0.00 0.45
HRS 170519P00075000 P 05/19/17 75.0 0.00 0.45
HRS 170519P00080000 P 05/19/17 80.0 0.00 0.50
HRS 170519P00085000 P 05/19/17 85.0 0.00 0.50
HRS 170519P00090000 P 05/19/17 90.0 0.00 0.50
HRS 170519P00095000 P 05/19/17 95.0 0.05 0.95
HRS 170519P00100000 P 05/19/17 100.0 0.40 0.90
HRS 170519P00105000 P 05/19/17 105.0 1.20 1.55
HRS 170519P00110000 P 05/19/17 110.0 2.70 3.20
HRS 170519P00115000 P 05/19/17 115.0 5.30 6.20
HRS 170519P00120000 P 05/19/17 120.0 7.90 10.10
HRS 170519P00125000 P 05/19/17 125.0 12.50 15.20
HRS 170519P00130000 P 05/19/17 130.0 17.50 20.70
HRS 170519P00135000 P 05/19/17 135.0 22.40 25.10
HRS 170818C00055000 C 08/18/17 55.0 55.00 57.80
HRS 170818C00060000 C 08/18/17 60.0 50.10 52.90
HRS 170818C00065000 C 08/18/17 65.0 45.20 48.00
HRS 170818C00070000 C 08/18/17 70.0 40.10 43.00
HRS 170818C00075000 C 08/18/17 75.0 35.30 38.00
HRS 170818C00080000 C 08/18/17 80.0 29.80 33.20
HRS 170818C00085000 C 08/18/17 85.0 25.60 28.10
HRS 170818C00090000 C 08/18/17 90.0 20.80 23.20
HRS 170818C00095000 C 08/18/17 95.0 16.40 18.70
HRS 170818C00100000 C 08/18/17 100.0 12.50 13.30
HRS 170818C00105000 C 08/18/17 105.0 8.70 9.70
HRS 170818C00110000 C 08/18/17 110.0 5.40 6.20
HRS 170818C00115000 C 08/18/17 115.0 3.10 3.90
HRS 170818C00120000 C 08/18/17 120.0 1.50 2.15
HRS 170818C00125000 C 08/18/17 125.0 0.60 1.50
HRS 170818C00130000 C 08/18/17 130.0 0.15 1.20
HRS 170818C00135000 C 08/18/17 135.0 0.00 0.50
HRS 170818C00140000 C 08/18/17 140.0 0.00 0.50
HRS 170818C00145000 C 08/18/17 145.0 0.00 0.50
HRS 170818C00150000 C 08/18/17 150.0 0.00 0.50
HRS 170818C00155000 C 08/18/17 155.0 0.00 0.50
HRS 170818P00055000 P 08/18/17 55.0 0.00 0.50
HRS 170818P00060000 P 08/18/17 60.0 0.00 0.50
HRS 170818P00065000 P 08/18/17 65.0 0.00 0.20
HRS 170818P00070000 P 08/18/17 70.0 0.05 0.50
HRS 170818P00075000 P 08/18/17 75.0 0.00 0.50
HRS 170818P00080000 P 08/18/17 80.0 0.05 1.15
HRS 170818P00085000 P 08/18/17 85.0 0.15 1.30
HRS 170818P00090000 P 08/18/17 90.0 0.30 1.20
HRS 170818P00095000 P 08/18/17 95.0 1.00 1.70
HRS 170818P00100000 P 08/18/17 100.0 1.70 2.45
HRS 170818P00105000 P 08/18/17 105.0 2.85 3.60
HRS 170818P00110000 P 08/18/17 110.0 4.60 5.30
HRS 170818P00115000 P 08/18/17 115.0 7.20 8.10
HRS 170818P00120000 P 08/18/17 120.0 10.70 11.60
HRS 170818P00125000 P 08/18/17 125.0 13.70 16.50
HRS 170818P00130000 P 08/18/17 130.0 17.70 21.20
HRS 170818P00135000 P 08/18/17 135.0 22.60 25.80
HRS 170818P00140000 P 08/18/17 140.0 27.50 30.80
HRS 170818P00145000 P 08/18/17 145.0 32.30 35.80
HRS 170818P00150000 P 08/18/17 150.0 37.10 40.40
HRS 170818P00155000 P 08/18/17 155.0 42.70 45.40
HRS 171117C00065000 C 11/17/17 65.0 45.10 47.90
HRS 171117C00070000 C 11/17/17 70.0 39.60 43.00
HRS 171117C00075000 C 11/17/17 75.0 34.70 38.20
HRS 171117C00080000 C 11/17/17 80.0 29.90 33.10
HRS 171117C00085000 C 11/17/17 85.0 25.20 28.90
HRS 171117C00090000 C 11/17/17 90.0 21.30 23.80
HRS 171117C00095000 C 11/17/17 95.0 16.60 19.40
HRS 171117C00100000 C 11/17/17 100.0 13.00 15.10
HRS 171117C00105000 C 11/17/17 105.0 9.60 10.60
HRS 171117C00110000 C 11/17/17 110.0 6.60 7.70
HRS 171117C00115000 C 11/17/17 115.0 4.20 5.30
HRS 171117C00120000 C 11/17/17 120.0 2.55 3.50
HRS 171117C00125000 C 11/17/17 125.0 1.35 2.65
HRS 171117C00130000 C 11/17/17 130.0 0.30 1.35
HRS 171117C00135000 C 11/17/17 135.0 0.00 1.55
HRS 171117C00140000 C 11/17/17 140.0 0.00 1.25
HRS 171117C00145000 C 11/17/17 145.0 0.00 1.20
HRS 171117C00150000 C 11/17/17 150.0 0.00 0.50
HRS 171117C00155000 C 11/17/17 155.0 0.00 0.50
HRS 171117P00065000 P 11/17/17 65.0 0.00 0.30
HRS 171117P00070000 P 11/17/17 70.0 0.00 0.35
HRS 171117P00075000 P 11/17/17 75.0 0.15 0.85
HRS 171117P00080000 P 11/17/17 80.0 0.25 1.70
HRS 171117P00085000 P 11/17/17 85.0 0.45 2.00
HRS 171117P00090000 P 11/17/17 90.0 0.70 2.20
HRS 171117P00095000 P 11/17/17 95.0 1.90 2.95
HRS 171117P00100000 P 11/17/17 100.0 2.90 3.50
HRS 171117P00105000 P 11/17/17 105.0 4.30 5.10
HRS 171117P00110000 P 11/17/17 110.0 6.30 7.20
HRS 171117P00115000 P 11/17/17 115.0 9.00 9.90
HRS 171117P00120000 P 11/17/17 120.0 11.80 13.20
HRS 171117P00125000 P 11/17/17 125.0 14.90 17.00
HRS 171117P00130000 P 11/17/17 130.0 19.00 21.10
HRS 171117P00135000 P 11/17/17 135.0 23.00 26.60
HRS 171117P00140000 P 11/17/17 140.0 27.90 31.40
HRS 171117P00145000 P 11/17/17 145.0 32.50 36.10
HRS 171117P00150000 P 11/17/17 150.0 37.40 41.00
HRS 171117P00155000 P 11/17/17 155.0 42.40 45.40

OPRA data is delayed 15 minutes.