[ LOGIN ] or
JOIN myProfitStrategies Today!

Shopping Cart

Quotes: Market Data
Symbol:       

HARRIS ORD (HRS)Close: 42.92Volume: 642931


Calls Puts
Options Expiration: September 18 2010
SymbolBidAskOp.Int.Strike SymbolBidAskOp.Int.
HRSI1810C03000012.50013.700Sep10-30.000HRSU1810C0300000.0000.1500
HRSI1810C0350007.6008.300Sep10-35.000HRSU1810C0350000.0000.10042
HRSI1810C0400002.8003.200Sep10-40.000HRSU1810C0400000.0500.150262
HRSI1810C0450000.0500.150288 Sep10-45.000HRSU1810C0450002.0502.450201
HRSI1810C0500000.0000.0502391 Sep10-50.000HRSU1810C0500006.4007.5000
HRSI1810C0550000.0000.10010 Sep10-55.000HRSU1810C05500011.40012.5000
HRSI1810C0600000.0000.100Sep10-60.000HRSU1810C06000016.10017.5000
Options Expiration: October 16 2010
SymbolBidAskOp.Int.Strike SymbolBidAskOp.Int.
HRSJ1610C0350007.7008.800Oct10-35.000HRSV1610C0350000.1000.20049
HRSJ1610C0400003.4003.800Oct10-40.000HRSV1610C0400000.6000.700115
HRSJ1610C0450000.6500.850793 Oct10-45.000HRSV1610C0450002.7003.1000
HRSJ1610C0500000.0500.150Oct10-50.000HRSV1610C0500006.5007.5000
HRSJ1610C0550000.0000.100Oct10-55.000HRSV1610C05500011.40012.5000
Options Expiration: November 20 2010
SymbolBidAskOp.Int.Strike SymbolBidAskOp.Int.
HRSK2010C02250019.60021.500Nov10-22.500HRSW2010C0225000.0000.2000
HRSK2010C02500017.20018.800Nov10-25.000HRSW2010C0250000.0000.15010
HRSK2010C03000012.30013.900Nov10-30.000HRSW2010C0300000.0000.30079
HRSK2010C0350007.8009.200Nov10-35.000HRSW2010C0350000.4500.600254
HRSK2010C0400004.3004.600523 Nov10-40.000HRSW2010C0400001.5001.7001370
HRSK2010C0450001.5001.7501026 Nov10-45.000HRSW2010C0450003.7004.2001254
HRSK2010C0500000.5000.6503481 Nov10-50.000HRSW2010C0500007.0008.3001924
HRSK2010C0550000.1000.200224 Nov10-55.000HRSW2010C05500011.60012.80021
HRSK2010C0600000.0000.10064 Nov10-60.000HRSW2010C06000016.30017.9000
HRSK2010C0650000.0000.10013 Nov10-65.000HRSW2010C06500021.30023.2000
HRSK2010C0700000.0000.100Nov10-70.000HRSW2010C07000026.30028.2000
HRSK2010C0750000.0000.100Nov10-75.000HRSW2010C07500031.50032.8000
Options Expiration: January 22 2011
SymbolBidAskOp.Int.Strike SymbolBidAskOp.Int.
HRS1A2211C01000033.40034.700Jan11-10.000HRS1M2211C0100000.0000.1000
HRS1A2211C01250030.90032.200Jan11-12.500HRS1M2211C0125000.0000.1000
HRSA2211C01250029.60031.60011 Jan11-12.500HRSM2211C0125000.0000.250133
HRS1A2211C01500028.40029.700Jan11-15.000HRS1M2211C0150000.0000.15023
HRSA2211C01500027.00029.100Jan11-15.000HRSM2211C0150000.0000.250211
HRS1A2211C01750025.90027.200Jan11-17.500HRS1M2211C0175000.0000.15054
HRSA2211C01750024.60026.60096 Jan11-17.500HRSM2211C0175000.0000.300164
HRS1A2211C02000023.60024.700Jan11-20.000HRS1M2211C0200000.0500.15066
HRSA2211C02000022.20024.300635 Jan11-20.000HRSM2211C0200000.0500.350142
HRS1A2211C02250021.10022.300Jan11-22.500HRS1M2211C0225000.0500.25074
HRSA2211C02250019.60021.900943 Jan11-22.500HRSM2211C0225000.1000.450178
HRS1A2211C02500018.70019.80035 Jan11-25.000HRS1M2211C0250000.1500.35077
HRSA2211C02500017.10019.300411 Jan11-25.000HRSM2211C0250000.2000.450195
HRS1A2211C03000014.00014.70062 Jan11-30.000HRS1M2211C0300000.4500.60098
HRSA2211C03000012.50014.400258 Jan11-30.000HRSM2211C0300000.4500.600908
HRS1A2211C0350009.50010.700118 Jan11-35.000HRS1M2211C0350001.0001.200141
HRSA2211C0350008.2009.900203 Jan11-35.000HRSM2211C0350001.0001.2001372
HRS1A2211C0400005.6006.60058 Jan11-40.000HRS1M2211C0400002.1502.400197
HRSA2211C0400004.9005.50057 Jan11-40.000HRSM2211C0400002.3002.500268
HRS1A2211C0450002.8003.400148 Jan11-45.000HRS1M2211C0450004.1004.500121
HRSA2211C0450002.3002.600400 Jan11-45.000HRSM2211C0450004.6005.000430
HRS1A2211C00500038.40039.700Jan11-5.000HRS1M2211C0050000.0000.1000
HRS1A2211C0500001.2001.350388 Jan11-50.000HRS1M2211C0500006.8007.900187
HRSA2211C0500000.8501.0501032 Jan11-50.000HRSM2211C0500007.4009.1002489
HRSA2211C0550000.2500.450549 Jan11-55.000HRSM2211C05500011.60013.70061
HRS1A2211C0600000.0000.250285 Jan11-60.000HRS1M2211C06000015.40017.000152
HRSA2211C0600000.0000.250271 Jan11-60.000HRSM2211C06000016.40018.20022
HRS1A2211C0650000.0000.150160 Jan11-65.000HRS1M2211C06500020.40021.80089
HRSA2211C0650000.0000.20043 Jan11-65.000HRSM2211C06500021.30023.1000
HRS1A2211C0700000.0000.150275 Jan11-70.000HRS1M2211C07000025.50026.80020
HRSA2211C0700000.0000.200155 Jan11-70.000HRSM2211C07000026.30028.0000
HRS1A2211C00750035.90037.200Jan11-7.500HRS1M2211C0075000.0000.1000
HRS1A2211C0750000.0000.10020 Jan11-75.000HRS1M2211C07500030.50031.90010
HRSA2211C0750000.0000.15018 Jan11-75.000HRSM2211C07500031.30033.1000
Options Expiration: February 19 2011
SymbolBidAskOp.Int.Strike SymbolBidAskOp.Int.
HRSB1911C02250019.80021.800Feb11-22.500HRSN1911C0225000.1500.40044
HRSB1911C02500017.30019.500Feb11-25.000HRSN1911C0250000.2500.50084
HRSB1911C03000012.60014.700Feb11-30.000HRSN1911C0300000.5500.75067
HRSB1911C0350008.40010.200Feb11-35.000HRSN1911C0350001.2501.4001685
HRSB1911C0400005.5006.000Feb11-40.000HRSN1911C0400002.6002.90096
HRSB1911C0450002.7502.9503171 Feb11-45.000HRSN1911C0450005.0005.300224
HRSB1911C0500001.1501.400208 Feb11-50.000HRSN1911C0500007.6009.50010
HRSB1911C0550000.4000.6001647 Feb11-55.000HRSN1911C05500011.80013.60010
HRSB1911C0600000.0000.35021 Feb11-60.000HRSN1911C06000016.40018.3000
HRSB1911C0650000.0000.200Feb11-65.000HRSN1911C06500021.30023.2000
Options Expiration: January 21 2012
SymbolBidAskOp.Int.Strike SymbolBidAskOp.Int.
HRSA2112C02250019.30022.700Jan12-22.500HRSM2112C0225000.5001.55047
HRSA2112C02500017.20020.50070 Jan12-25.000HRSM2112C0250000.8001.90075
HRSA2112C03000013.00016.300Jan12-30.000HRSM2112C0300001.5502.95033
HRSA2112C0350009.40012.70022 Jan12-35.000HRSM2112C0350002.8504.50021
HRSA2112C0400006.8009.20016 Jan12-40.000HRSM2112C0400004.8006.70021
HRSA2112C0450004.4006.800Jan12-45.000HRSM2112C0450007.2009.400101
HRSA2112C0500002.7505.10048 Jan12-50.000HRSM2112C05000010.30012.8000
HRSA2112C0550001.5503.60012 Jan12-55.000HRSM2112C05500013.70017.10030
HRSA2112C0600000.7002.600195 Jan12-60.000HRSM2112C06000017.80021.1000
HRSA2112C0650000.3501.95011 Jan12-65.000HRSM2112C06500022.10025.5000
In-the-money options
* These testimonials are positive statements made by actual, uncompensated Profit Strategies students and reflect their personal experience at a specific time, in a particular market and for a particular trade and may not reflect their overall rate of return. Profit Strategies educates students about the risks and strategies involved in trading and how to hedge some of the market's risks, if utilized correctly. Trading involves a high degree of risk and many people who trade options lose money. These students' results are likely atypical.
Profit Strategies® is a registered trademark of optionsXpress Holdings, Inc. Optionetics and optionsXpress, Inc. are affiliated companies under common ownership of optionsXpress Holdings, Inc. Optionetics and its affiliates, officers, employees, independent contractors, and former owners may receive compensation in connection with marketing efforts. Optionetics and optionsXpress Holdings, Inc. are not registered as a Broker-Dealers or Investment Advisers, with any state, or otherwise, and their materials, products and services may not be reviewed and/or approved. Further information is available at http://www.optionetics.com/about/legal.asp. The products and services offered by Optionetics, Inc. under the Profit Strategies® brand are intended for educational and informational purposes only, and are not intended to replace individual research or licensed investment advice. Profitstrategies.com and optionetics.com are educational portals of optionsXpress Holdings, Inc. Investors need a broker to trade securities, and must meet certain requirements. All securities, futures, and investments are offered to self-directed investors by optionsXpress, Inc., member FINRA, SIPC, CBOE, ISE, ArcaEx, PHLX and NFA. All prices in USD unless noted otherwise. © 2010 optionsXpress Holdings, Inc. All rights reserved.