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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRS 150515C00035000 C 05/15/15 35.0 43.70 48.30
HRS 150515C00040000 C 05/15/15 40.0 39.40 43.20
HRS 150515C00045000 C 05/15/15 45.0 34.40 37.90
HRS 150515C00050000 C 05/15/15 50.0 29.40 33.20
HRS 150515C00055000 C 05/15/15 55.0 25.50 27.90
HRS 150515C00060000 C 05/15/15 60.0 20.60 22.90
HRS 150515C00065000 C 05/15/15 65.0 14.60 18.30
HRS 150515C00070000 C 05/15/15 70.0 10.60 12.80
HRS 150515C00075000 C 05/15/15 75.0 6.10 7.40
HRS 150515C00080000 C 05/15/15 80.0 2.40 2.75
HRS 150515C00085000 C 05/15/15 85.0 0.55 0.70
HRS 150515C00090000 C 05/15/15 90.0 0.00 0.40
HRS 150515C00095000 C 05/15/15 95.0 0.00 0.35
HRS 150515C00100000 C 05/15/15 100.0 0.00 0.30
HRS 150515C00105000 C 05/15/15 105.0 0.00 0.30
HRS 150515P00035000 P 05/15/15 35.0 0.00 0.80
HRS 150515P00040000 P 05/15/15 40.0 0.00 0.80
HRS 150515P00045000 P 05/15/15 45.0 0.00 0.35
HRS 150515P00050000 P 05/15/15 50.0 0.00 0.65
HRS 150515P00055000 P 05/15/15 55.0 0.00 0.70
HRS 150515P00060000 P 05/15/15 60.0 0.00 0.40
HRS 150515P00065000 P 05/15/15 65.0 0.00 0.35
HRS 150515P00070000 P 05/15/15 70.0 0.00 0.30
HRS 150515P00075000 P 05/15/15 75.0 0.15 0.65
HRS 150515P00080000 P 05/15/15 80.0 1.40 1.80
HRS 150515P00085000 P 05/15/15 85.0 3.90 5.00
HRS 150515P00090000 P 05/15/15 90.0 7.80 9.60
HRS 150515P00095000 P 05/15/15 95.0 12.60 14.70
HRS 150515P00100000 P 05/15/15 100.0 17.60 19.60
HRS 150515P00105000 P 05/15/15 105.0 22.60 24.70
HRS 150619C00045000 C 06/19/15 45.0 35.50 37.60
HRS 150619C00050000 C 06/19/15 50.0 30.30 32.90
HRS 150619C00055000 C 06/19/15 55.0 25.60 27.90
HRS 150619C00060000 C 06/19/15 60.0 20.60 22.90
HRS 150619C00065000 C 06/19/15 65.0 15.50 17.50
HRS 150619C00070000 C 06/19/15 70.0 10.70 12.60
HRS 150619C00075000 C 06/19/15 75.0 6.30 7.90
HRS 150619C00080000 C 06/19/15 80.0 2.90 3.30
HRS 150619C00085000 C 06/19/15 85.0 1.00 1.25
HRS 150619C00090000 C 06/19/15 90.0 0.20 0.60
HRS 150619C00095000 C 06/19/15 95.0 0.00 0.45
HRS 150619C00100000 C 06/19/15 100.0 0.00 0.35
HRS 150619C00105000 C 06/19/15 105.0 0.00 0.35
HRS 150619C00110000 C 06/19/15 110.0 0.00 0.30
HRS 150619C00115000 C 06/19/15 115.0 0.00 0.30
HRS 150619C00120000 C 06/19/15 120.0 0.00 0.30
HRS 150619P00045000 P 06/19/15 45.0 0.00 0.40
HRS 150619P00050000 P 06/19/15 50.0 0.00 0.40
HRS 150619P00055000 P 06/19/15 55.0 0.00 0.40
HRS 150619P00060000 P 06/19/15 60.0 0.00 0.45
HRS 150619P00065000 P 06/19/15 65.0 0.00 0.50
HRS 150619P00070000 P 06/19/15 70.0 0.15 0.60
HRS 150619P00075000 P 06/19/15 75.0 0.75 1.10
HRS 150619P00080000 P 06/19/15 80.0 2.30 2.65
HRS 150619P00085000 P 06/19/15 85.0 4.90 5.90
HRS 150619P00090000 P 06/19/15 90.0 8.50 10.20
HRS 150619P00095000 P 06/19/15 95.0 13.00 15.00
HRS 150619P00100000 P 06/19/15 100.0 17.90 19.90
HRS 150619P00105000 P 06/19/15 105.0 22.90 24.90
HRS 150619P00110000 P 06/19/15 110.0 27.80 30.00
HRS 150619P00115000 P 06/19/15 115.0 32.80 35.00
HRS 150619P00120000 P 06/19/15 120.0 37.60 40.00
HRS 150821C00040000 C 08/21/15 40.0 40.10 42.90
HRS 150821C00045000 C 08/21/15 45.0 34.80 38.20
HRS 150821C00050000 C 08/21/15 50.0 30.10 33.00
HRS 150821C00055000 C 08/21/15 55.0 25.20 28.00
HRS 150821C00060000 C 08/21/15 60.0 20.50 23.20
HRS 150821C00065000 C 08/21/15 65.0 15.60 17.70
HRS 150821C00070000 C 08/21/15 70.0 11.20 13.10
HRS 150821C00075000 C 08/21/15 75.0 7.20 8.00
HRS 150821C00080000 C 08/21/15 80.0 4.20 4.80
HRS 150821C00085000 C 08/21/15 85.0 2.05 2.70
HRS 150821C00090000 C 08/21/15 90.0 0.95 1.40
HRS 150821C00095000 C 08/21/15 95.0 0.00 0.75
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 0.50
HRS 150821P00045000 P 08/21/15 45.0 0.00 0.50
HRS 150821P00050000 P 08/21/15 50.0 0.00 0.50
HRS 150821P00055000 P 08/21/15 55.0 0.00 0.50
HRS 150821P00060000 P 08/21/15 60.0 0.00 0.55
HRS 150821P00065000 P 08/21/15 65.0 0.00 1.80
HRS 150821P00070000 P 08/21/15 70.0 0.60 1.20
HRS 150821P00075000 P 08/21/15 75.0 1.70 2.20
HRS 150821P00080000 P 08/21/15 80.0 3.80 4.10
HRS 150821P00085000 P 08/21/15 85.0 6.20 7.10
HRS 150821P00090000 P 08/21/15 90.0 9.30 11.00
HRS 150821P00095000 P 08/21/15 95.0 13.50 15.50
HRS 150821P00100000 P 08/21/15 100.0 17.90 20.60
HRS 150821P00105000 P 08/21/15 105.0 22.30 25.90
HRS 151120C00040000 C 11/20/15 40.0 39.50 43.20
HRS 151120C00045000 C 11/20/15 45.0 34.50 38.20
HRS 151120C00050000 C 11/20/15 50.0 29.60 33.30
HRS 151120C00055000 C 11/20/15 55.0 24.60 28.20
HRS 151120C00060000 C 11/20/15 60.0 19.80 23.30
HRS 151120C00065000 C 11/20/15 65.0 15.00 18.90
HRS 151120C00070000 C 11/20/15 70.0 11.70 14.30
HRS 151120C00075000 C 11/20/15 75.0 7.90 10.00
HRS 151120C00080000 C 11/20/15 80.0 5.30 6.10
HRS 151120C00085000 C 11/20/15 85.0 3.10 4.00
HRS 151120C00090000 C 11/20/15 90.0 1.65 2.40
HRS 151120C00095000 C 11/20/15 95.0 0.55 3.00
HRS 151120C00100000 C 11/20/15 100.0 0.00 0.80
HRS 151120C00105000 C 11/20/15 105.0 0.00 0.55
HRS 151120P00040000 P 11/20/15 40.0 0.00 3.30
HRS 151120P00045000 P 11/20/15 45.0 0.00 0.50
HRS 151120P00050000 P 11/20/15 50.0 0.00 0.50
HRS 151120P00055000 P 11/20/15 55.0 0.00 0.65
HRS 151120P00060000 P 11/20/15 60.0 0.45 0.95
HRS 151120P00065000 P 11/20/15 65.0 0.90 1.90
HRS 151120P00070000 P 11/20/15 70.0 1.30 2.25
HRS 151120P00075000 P 11/20/15 75.0 2.90 3.70
HRS 151120P00080000 P 11/20/15 80.0 5.30 5.90
HRS 151120P00085000 P 11/20/15 85.0 7.70 8.70
HRS 151120P00090000 P 11/20/15 90.0 10.60 13.10
HRS 151120P00095000 P 11/20/15 95.0 14.10 17.20
HRS 151120P00100000 P 11/20/15 100.0 19.10 22.30
HRS 151120P00105000 P 11/20/15 105.0 23.50 26.90

OPRA data is delayed 15 minutes.