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 (2016-05-06)Premium Content

Harley Davidson Inc (HOG)
As of May 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOG 160520C00025000 C 05/20/16 25.0 22.65 23.50
HOG 160520C00027500 C 05/20/16 27.5 20.20 21.00
HOG 160520C00030000 C 05/20/16 30.0 17.70 18.50
HOG 160520C00032500 C 05/20/16 32.5 15.20 15.90
HOG 160520C00035000 C 05/20/16 35.0 12.70 13.45
HOG 160520C00037500 C 05/20/16 37.5 9.45 11.15
HOG 160520C00040000 C 05/20/16 40.0 7.75 8.50
HOG 160520C00042500 C 05/20/16 42.5 5.85 6.05
HOG 160520C00045000 C 05/20/16 45.0 3.60 3.75
HOG 160520C00047500 C 05/20/16 47.5 1.77 1.81
HOG 160520C00050000 C 05/20/16 50.0 0.62 0.66
HOG 160520C00052500 C 05/20/16 52.5 0.19 0.22
HOG 160520C00055000 C 05/20/16 55.0 0.06 0.08
HOG 160520C00057500 C 05/20/16 57.5 0.01 0.04
HOG 160520C00060000 C 05/20/16 60.0 0.00 0.03
HOG 160520C00062500 C 05/20/16 62.5 0.00 0.05
HOG 160520C00065000 C 05/20/16 65.0 0.00 0.05
HOG 160520C00070000 C 05/20/16 70.0 0.00 0.04
HOG 160520C00075000 C 05/20/16 75.0 0.00 0.04
HOG 160520C00080000 C 05/20/16 80.0 0.00 0.04
HOG 160520P00025000 P 05/20/16 25.0 0.00 0.04
HOG 160520P00027500 P 05/20/16 27.5 0.00 0.04
HOG 160520P00030000 P 05/20/16 30.0 0.00 0.02
HOG 160520P00032500 P 05/20/16 32.5 0.00 0.03
HOG 160520P00035000 P 05/20/16 35.0 0.01 0.03
HOG 160520P00037500 P 05/20/16 37.5 0.03 0.04
HOG 160520P00040000 P 05/20/16 40.0 0.07 0.08
HOG 160520P00042500 P 05/20/16 42.5 0.13 0.15
HOG 160520P00045000 P 05/20/16 45.0 0.34 0.37
HOG 160520P00047500 P 05/20/16 47.5 0.94 0.98
HOG 160520P00050000 P 05/20/16 50.0 2.28 2.36
HOG 160520P00052500 P 05/20/16 52.5 4.30 4.80
HOG 160520P00055000 P 05/20/16 55.0 6.65 7.35
HOG 160520P00057500 P 05/20/16 57.5 9.10 9.85
HOG 160520P00060000 P 05/20/16 60.0 11.55 12.35
HOG 160520P00062500 P 05/20/16 62.5 13.90 14.80
HOG 160520P00065000 P 05/20/16 65.0 16.40 17.30
HOG 160520P00070000 P 05/20/16 70.0 21.50 22.35
HOG 160520P00075000 P 05/20/16 75.0 26.50 27.35
HOG 160520P00080000 P 05/20/16 80.0 31.50 32.35
HOG 160617C00025000 C 06/17/16 25.0 22.65 23.75
HOG 160617C00027500 C 06/17/16 27.5 20.20 21.85
HOG 160617C00030000 C 06/17/16 30.0 17.70 18.75
HOG 160617C00032500 C 06/17/16 32.5 15.20 16.00
HOG 160617C00035000 C 06/17/16 35.0 12.70 13.55
HOG 160617C00037500 C 06/17/16 37.5 10.25 11.15
HOG 160617C00040000 C 06/17/16 40.0 7.85 8.60
HOG 160617C00042500 C 06/17/16 42.5 5.85 6.20
HOG 160617C00045000 C 06/17/16 45.0 3.90 4.10
HOG 160617C00047500 C 06/17/16 47.5 2.29 2.34
HOG 160617C00050000 C 06/17/16 50.0 1.12 1.17
HOG 160617C00052500 C 06/17/16 52.5 0.49 0.54
HOG 160617C00055000 C 06/17/16 55.0 0.19 0.24
HOG 160617C00060000 C 06/17/16 60.0 0.02 0.06
HOG 160617C00065000 C 06/17/16 65.0 0.00 0.03
HOG 160617C00070000 C 06/17/16 70.0 0.00 0.05
HOG 160617P00025000 P 06/17/16 25.0 0.00 0.05
HOG 160617P00027500 P 06/17/16 27.5 0.00 0.03
HOG 160617P00030000 P 06/17/16 30.0 0.02 0.04
HOG 160617P00032500 P 06/17/16 32.5 0.04 0.06
HOG 160617P00035000 P 06/17/16 35.0 0.07 0.10
HOG 160617P00037500 P 06/17/16 37.5 0.13 0.16
HOG 160617P00040000 P 06/17/16 40.0 0.24 0.27
HOG 160617P00042500 P 06/17/16 42.5 0.46 0.50
HOG 160617P00045000 P 06/17/16 45.0 0.91 0.95
HOG 160617P00047500 P 06/17/16 47.5 1.75 1.80
HOG 160617P00050000 P 06/17/16 50.0 3.10 3.25
HOG 160617P00052500 P 06/17/16 52.5 4.90 5.25
HOG 160617P00055000 P 06/17/16 55.0 7.10 7.85
HOG 160617P00060000 P 06/17/16 60.0 11.80 12.70
HOG 160617P00065000 P 06/17/16 65.0 16.85 17.65
HOG 160617P00070000 P 06/17/16 70.0 21.60 22.65
HOG 160819C00022500 C 08/19/16 22.5 25.15 26.50
HOG 160819C00025000 C 08/19/16 25.0 21.50 23.60
HOG 160819C00027500 C 08/19/16 27.5 20.20 21.05
HOG 160819C00030000 C 08/19/16 30.0 17.70 18.50
HOG 160819C00032500 C 08/19/16 32.5 14.10 16.20
HOG 160819C00035000 C 08/19/16 35.0 12.85 13.75
HOG 160819C00037500 C 08/19/16 37.5 10.60 11.30
HOG 160819C00040000 C 08/19/16 40.0 8.20 9.10
HOG 160819C00042500 C 08/19/16 42.5 6.85 7.10
HOG 160819C00045000 C 08/19/16 45.0 5.15 5.25
HOG 160819C00047500 C 08/19/16 47.5 3.65 3.80
HOG 160819C00050000 C 08/19/16 50.0 2.48 2.56
HOG 160819C00052500 C 08/19/16 52.5 1.58 1.66
HOG 160819C00055000 C 08/19/16 55.0 0.95 1.04
HOG 160819C00057500 C 08/19/16 57.5 0.58 0.62
HOG 160819C00060000 C 08/19/16 60.0 0.32 0.37
HOG 160819C00065000 C 08/19/16 65.0 0.09 0.13
HOG 160819P00022500 P 08/19/16 22.5 0.01 0.08
HOG 160819P00025000 P 08/19/16 25.0 0.03 0.11
HOG 160819P00027500 P 08/19/16 27.5 0.06 0.14
HOG 160819P00030000 P 08/19/16 30.0 0.12 0.21
HOG 160819P00032500 P 08/19/16 32.5 0.22 0.24
HOG 160819P00035000 P 08/19/16 35.0 0.37 0.43
HOG 160819P00037500 P 08/19/16 37.5 0.58 0.65
HOG 160819P00040000 P 08/19/16 40.0 0.93 0.99
HOG 160819P00042500 P 08/19/16 42.5 1.41 1.48
HOG 160819P00045000 P 08/19/16 45.0 2.14 2.21
HOG 160819P00047500 P 08/19/16 47.5 3.10 3.20
HOG 160819P00050000 P 08/19/16 50.0 4.40 4.55
HOG 160819P00052500 P 08/19/16 52.5 6.00 6.15
HOG 160819P00055000 P 08/19/16 55.0 7.85 8.05
HOG 160819P00057500 P 08/19/16 57.5 9.95 10.15
HOG 160819P00060000 P 08/19/16 60.0 12.15 12.95
HOG 160819P00065000 P 08/19/16 65.0 16.95 17.75
HOG 161118C00025000 C 11/18/16 25.0 22.65 23.60
HOG 161118C00027500 C 11/18/16 27.5 20.15 21.70
HOG 161118C00030000 C 11/18/16 30.0 16.65 18.60
HOG 161118C00032500 C 11/18/16 32.5 15.40 16.20
HOG 161118C00035000 C 11/18/16 35.0 13.15 13.90
HOG 161118C00037500 C 11/18/16 37.5 10.55 11.75
HOG 161118C00040000 C 11/18/16 40.0 8.60 9.75
HOG 161118C00042500 C 11/18/16 42.5 7.70 7.90
HOG 161118C00045000 C 11/18/16 45.0 6.05 6.25
HOG 161118C00047500 C 11/18/16 47.5 4.65 4.80
HOG 161118C00050000 C 11/18/16 50.0 3.45 3.60
HOG 161118C00052500 C 11/18/16 52.5 2.53 2.63
HOG 161118C00055000 C 11/18/16 55.0 1.76 1.88
HOG 161118C00057500 C 11/18/16 57.5 1.22 1.32
HOG 161118C00060000 C 11/18/16 60.0 0.82 0.90
HOG 161118C00065000 C 11/18/16 65.0 0.34 0.42
HOG 161118C00070000 C 11/18/16 70.0 0.13 0.21
HOG 161118P00025000 P 11/18/16 25.0 0.15 0.24
HOG 161118P00027500 P 11/18/16 27.5 0.25 0.33
HOG 161118P00030000 P 11/18/16 30.0 0.40 0.48
HOG 161118P00032500 P 11/18/16 32.5 0.58 0.68
HOG 161118P00035000 P 11/18/16 35.0 0.85 0.94
HOG 161118P00037500 P 11/18/16 37.5 1.23 1.31
HOG 161118P00040000 P 11/18/16 40.0 1.74 1.85
HOG 161118P00042500 P 11/18/16 42.5 2.41 2.52
HOG 161118P00045000 P 11/18/16 45.0 3.25 3.40
HOG 161118P00047500 P 11/18/16 47.5 4.35 4.50
HOG 161118P00050000 P 11/18/16 50.0 5.65 5.85
HOG 161118P00052500 P 11/18/16 52.5 7.20 7.35
HOG 161118P00055000 P 11/18/16 55.0 8.95 9.10
HOG 161118P00057500 P 11/18/16 57.5 10.90 11.05
HOG 161118P00060000 P 11/18/16 60.0 12.95 13.75
HOG 161118P00065000 P 11/18/16 65.0 17.45 18.30
HOG 161118P00070000 P 11/18/16 70.0 22.15 23.05
HOG 170120C00020000 C 01/20/17 20.0 27.55 29.75
HOG 170120C00022500 C 01/20/17 22.5 25.05 26.15
HOG 170120C00025000 C 01/20/17 25.0 22.60 23.60
HOG 170120C00027500 C 01/20/17 27.5 20.15 21.05
HOG 170120C00030000 C 01/20/17 30.0 17.75 18.75
HOG 170120C00032500 C 01/20/17 32.5 15.40 16.30
HOG 170120C00035000 C 01/20/17 35.0 13.20 14.15
HOG 170120C00037500 C 01/20/17 37.5 11.75 11.95
HOG 170120C00040000 C 01/20/17 40.0 9.80 10.00
HOG 170120C00042500 C 01/20/17 42.5 8.05 8.20
HOG 170120C00045000 C 01/20/17 45.0 6.45 6.60
HOG 170120C00047500 C 01/20/17 47.5 5.05 5.25
HOG 170120C00050000 C 01/20/17 50.0 3.85 4.05
HOG 170120C00052500 C 01/20/17 52.5 2.92 3.05
HOG 170120C00055000 C 01/20/17 55.0 2.13 2.24
HOG 170120C00057500 C 01/20/17 57.5 1.53 1.64
HOG 170120C00060000 C 01/20/17 60.0 1.08 1.19
HOG 170120C00062500 C 01/20/17 62.5 0.76 0.84
HOG 170120C00065000 C 01/20/17 65.0 0.52 0.59
HOG 170120C00067500 C 01/20/17 67.5 0.35 0.42
HOG 170120C00070000 C 01/20/17 70.0 0.23 0.29
HOG 170120C00072500 C 01/20/17 72.5 0.15 0.21
HOG 170120C00075000 C 01/20/17 75.0 0.10 0.15
HOG 170120C00077500 C 01/20/17 77.5 0.06 0.13
HOG 170120C00080000 C 01/20/17 80.0 0.03 0.10
HOG 170120C00085000 C 01/20/17 85.0 0.00 0.08
HOG 170120C00090000 C 01/20/17 90.0 0.00 0.06
HOG 170120C00095000 C 01/20/17 95.0 0.00 0.05
HOG 170120C00100000 C 01/20/17 100.0 0.00 0.05
HOG 170120P00020000 P 01/20/17 20.0 0.12 0.18
HOG 170120P00022500 P 01/20/17 22.5 0.19 0.26
HOG 170120P00025000 P 01/20/17 25.0 0.28 0.32
HOG 170120P00027500 P 01/20/17 27.5 0.41 0.49
HOG 170120P00030000 P 01/20/17 30.0 0.60 0.66
HOG 170120P00032500 P 01/20/17 32.5 0.83 0.91
HOG 170120P00035000 P 01/20/17 35.0 1.16 1.26
HOG 170120P00037500 P 01/20/17 37.5 1.61 1.70
HOG 170120P00040000 P 01/20/17 40.0 2.17 2.28
HOG 170120P00042500 P 01/20/17 42.5 2.92 3.05
HOG 170120P00045000 P 01/20/17 45.0 3.80 3.95
HOG 170120P00047500 P 01/20/17 47.5 4.95 5.10
HOG 170120P00050000 P 01/20/17 50.0 6.25 6.50
HOG 170120P00052500 P 01/20/17 52.5 7.75 8.00
HOG 170120P00055000 P 01/20/17 55.0 9.50 9.80
HOG 170120P00057500 P 01/20/17 57.5 11.45 11.60
HOG 170120P00060000 P 01/20/17 60.0 13.45 13.70
HOG 170120P00062500 P 01/20/17 62.5 15.55 15.85
HOG 170120P00065000 P 01/20/17 65.0 17.80 18.10
HOG 170120P00067500 P 01/20/17 67.5 20.10 21.00
HOG 170120P00070000 P 01/20/17 70.0 22.35 23.40
HOG 170120P00072500 P 01/20/17 72.5 24.70 25.80
HOG 170120P00075000 P 01/20/17 75.0 27.20 28.25
HOG 170120P00077500 P 01/20/17 77.5 29.55 30.70
HOG 170120P00080000 P 01/20/17 80.0 32.05 33.15
HOG 170120P00085000 P 01/20/17 85.0 37.00 38.15
HOG 170120P00090000 P 01/20/17 90.0 41.95 43.10
HOG 170120P00095000 P 01/20/17 95.0 46.95 48.05
HOG 170120P00100000 P 01/20/17 100.0 51.90 53.05
HOG 180119C00020000 C 01/19/18 20.0 25.90 29.80
HOG 180119C00022500 C 01/19/18 22.5 24.75 26.20
HOG 180119C00025000 C 01/19/18 25.0 22.30 23.80
HOG 180119C00027500 C 01/19/18 27.5 20.00 21.45
HOG 180119C00030000 C 01/19/18 30.0 17.80 19.25
HOG 180119C00032500 C 01/19/18 32.5 15.75 17.20
HOG 180119C00035000 C 01/19/18 35.0 13.80 15.30
HOG 180119C00037500 C 01/19/18 37.5 11.90 13.30
HOG 180119C00040000 C 01/19/18 40.0 10.35 11.55
HOG 180119C00042500 C 01/19/18 42.5 9.35 10.05
HOG 180119C00045000 C 01/19/18 45.0 7.90 8.65
HOG 180119C00047500 C 01/19/18 47.5 6.90 7.55
HOG 180119C00050000 C 01/19/18 50.0 5.50 6.35
HOG 180119C00052500 C 01/19/18 52.5 4.60 5.40
HOG 180119C00055000 C 01/19/18 55.0 3.70 4.60
HOG 180119C00057500 C 01/19/18 57.5 3.00 3.85
HOG 180119C00060000 C 01/19/18 60.0 2.56 3.25
HOG 180119C00062500 C 01/19/18 62.5 1.94 2.67
HOG 180119C00065000 C 01/19/18 65.0 1.67 2.14
HOG 180119C00070000 C 01/19/18 70.0 1.09 1.40
HOG 180119C00075000 C 01/19/18 75.0 0.52 1.03
HOG 180119C00080000 C 01/19/18 80.0 0.34 1.07
HOG 180119P00020000 P 01/19/18 20.0 0.55 1.22
HOG 180119P00022500 P 01/19/18 22.5 0.62 1.00
HOG 180119P00025000 P 01/19/18 25.0 0.90 1.70
HOG 180119P00027500 P 01/19/18 27.5 1.25 2.03
HOG 180119P00030000 P 01/19/18 30.0 1.65 2.23
HOG 180119P00032500 P 01/19/18 32.5 2.23 2.69
HOG 180119P00035000 P 01/19/18 35.0 2.87 3.35
HOG 180119P00037500 P 01/19/18 37.5 3.55 4.15
HOG 180119P00040000 P 01/19/18 40.0 4.40 5.00
HOG 180119P00042500 P 01/19/18 42.5 5.35 6.00
HOG 180119P00045000 P 01/19/18 45.0 6.35 7.30
HOG 180119P00047500 P 01/19/18 47.5 7.70 8.50
HOG 180119P00050000 P 01/19/18 50.0 9.10 9.95
HOG 180119P00052500 P 01/19/18 52.5 10.65 11.45
HOG 180119P00055000 P 01/19/18 55.0 12.25 13.30
HOG 180119P00057500 P 01/19/18 57.5 13.90 15.20
HOG 180119P00060000 P 01/19/18 60.0 15.75 17.05
HOG 180119P00062500 P 01/19/18 62.5 17.50 18.95
HOG 180119P00065000 P 01/19/18 65.0 19.45 20.95
HOG 180119P00070000 P 01/19/18 70.0 23.80 25.30
HOG 180119P00075000 P 01/19/18 75.0 28.30 29.80
HOG 180119P00080000 P 01/19/18 80.0 32.95 34.45

OPRA data is delayed 15 minutes.