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 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOG 160617C00025000 C 06/17/16 25.0 19.05 22.40
HOG 160617C00027500 C 06/17/16 27.5 16.50 19.90
HOG 160617C00030000 C 06/17/16 30.0 14.00 17.15
HOG 160617C00032500 C 06/17/16 32.5 11.55 14.65
HOG 160617C00035000 C 06/17/16 35.0 9.10 12.25
HOG 160617C00037500 C 06/17/16 37.5 7.70 8.75
HOG 160617C00040000 C 06/17/16 40.0 5.25 6.30
HOG 160617C00042500 C 06/17/16 42.5 3.20 3.70
HOG 160617C00045000 C 06/17/16 45.0 1.30 1.36
HOG 160617C00047500 C 06/17/16 47.5 0.30 0.33
HOG 160617C00050000 C 06/17/16 50.0 0.04 0.11
HOG 160617C00052500 C 06/17/16 52.5 0.00 0.04
HOG 160617C00055000 C 06/17/16 55.0 0.00 0.05
HOG 160617C00060000 C 06/17/16 60.0 0.00 0.04
HOG 160617C00065000 C 06/17/16 65.0 0.00 0.03
HOG 160617C00070000 C 06/17/16 70.0 0.00 0.03
HOG 160617P00025000 P 06/17/16 25.0 0.00 0.04
HOG 160617P00027500 P 06/17/16 27.5 0.00 0.04
HOG 160617P00030000 P 06/17/16 30.0 0.00 0.04
HOG 160617P00032500 P 06/17/16 32.5 0.00 0.04
HOG 160617P00035000 P 06/17/16 35.0 0.00 0.05
HOG 160617P00037500 P 06/17/16 37.5 0.01 0.08
HOG 160617P00040000 P 06/17/16 40.0 0.05 0.11
HOG 160617P00042500 P 06/17/16 42.5 0.20 0.23
HOG 160617P00045000 P 06/17/16 45.0 0.77 0.81
HOG 160617P00047500 P 06/17/16 47.5 2.23 2.31
HOG 160617P00050000 P 06/17/16 50.0 4.45 4.70
HOG 160617P00052500 P 06/17/16 52.5 6.35 7.15
HOG 160617P00055000 P 06/17/16 55.0 8.25 9.65
HOG 160617P00060000 P 06/17/16 60.0 13.10 14.65
HOG 160617P00065000 P 06/17/16 65.0 18.10 19.65
HOG 160617P00070000 P 06/17/16 70.0 23.10 24.65
HOG 160715C00022500 C 07/15/16 22.5 21.50 24.70
HOG 160715C00025000 C 07/15/16 25.0 19.05 22.20
HOG 160715C00027500 C 07/15/16 27.5 16.60 19.75
HOG 160715C00030000 C 07/15/16 30.0 14.10 17.25
HOG 160715C00032500 C 07/15/16 32.5 11.60 14.85
HOG 160715C00035000 C 07/15/16 35.0 9.15 11.65
HOG 160715C00037500 C 07/15/16 37.5 7.65 8.85
HOG 160715C00040000 C 07/15/16 40.0 5.50 6.45
HOG 160715C00042500 C 07/15/16 42.5 3.55 4.25
HOG 160715C00045000 C 07/15/16 45.0 1.89 1.96
HOG 160715C00047500 C 07/15/16 47.5 0.76 0.79
HOG 160715C00050000 C 07/15/16 50.0 0.22 0.25
HOG 160715C00052500 C 07/15/16 52.5 0.05 0.10
HOG 160715C00055000 C 07/15/16 55.0 0.01 0.06
HOG 160715C00060000 C 07/15/16 60.0 0.00 0.05
HOG 160715C00065000 C 07/15/16 65.0 0.00 0.05
HOG 160715P00022500 P 07/15/16 22.5 0.00 0.04
HOG 160715P00025000 P 07/15/16 25.0 0.00 0.05
HOG 160715P00027500 P 07/15/16 27.5 0.00 0.05
HOG 160715P00030000 P 07/15/16 30.0 0.01 0.06
HOG 160715P00032500 P 07/15/16 32.5 0.01 0.08
HOG 160715P00035000 P 07/15/16 35.0 0.04 0.11
HOG 160715P00037500 P 07/15/16 37.5 0.11 0.18
HOG 160715P00040000 P 07/15/16 40.0 0.26 0.32
HOG 160715P00042500 P 07/15/16 42.5 0.60 0.66
HOG 160715P00045000 P 07/15/16 45.0 1.34 1.37
HOG 160715P00047500 P 07/15/16 47.5 2.66 2.77
HOG 160715P00050000 P 07/15/16 50.0 4.50 4.95
HOG 160715P00052500 P 07/15/16 52.5 6.30 7.40
HOG 160715P00055000 P 07/15/16 55.0 8.70 9.85
HOG 160715P00060000 P 07/15/16 60.0 12.35 15.95
HOG 160715P00065000 P 07/15/16 65.0 17.30 20.95
HOG 160819C00022500 C 08/19/16 22.5 21.60 25.20
HOG 160819C00025000 C 08/19/16 25.0 19.10 22.30
HOG 160819C00027500 C 08/19/16 27.5 16.65 19.80
HOG 160819C00030000 C 08/19/16 30.0 14.20 17.35
HOG 160819C00032500 C 08/19/16 32.5 12.85 14.05
HOG 160819C00035000 C 08/19/16 35.0 10.15 11.60
HOG 160819C00037500 C 08/19/16 37.5 8.50 8.85
HOG 160819C00040000 C 08/19/16 40.0 6.35 6.50
HOG 160819C00042500 C 08/19/16 42.5 4.45 5.00
HOG 160819C00045000 C 08/19/16 45.0 2.87 2.92
HOG 160819C00047500 C 08/19/16 47.5 1.67 1.73
HOG 160819C00050000 C 08/19/16 50.0 0.87 0.92
HOG 160819C00052500 C 08/19/16 52.5 0.42 0.45
HOG 160819C00055000 C 08/19/16 55.0 0.18 0.24
HOG 160819C00057500 C 08/19/16 57.5 0.07 0.12
HOG 160819C00060000 C 08/19/16 60.0 0.01 0.09
HOG 160819C00065000 C 08/19/16 65.0 0.00 0.05
HOG 160819P00022500 P 08/19/16 22.5 0.00 0.06
HOG 160819P00025000 P 08/19/16 25.0 0.01 0.08
HOG 160819P00027500 P 08/19/16 27.5 0.03 0.10
HOG 160819P00030000 P 08/19/16 30.0 0.10 0.14
HOG 160819P00032500 P 08/19/16 32.5 0.13 0.21
HOG 160819P00035000 P 08/19/16 35.0 0.30 0.33
HOG 160819P00037500 P 08/19/16 37.5 0.49 0.54
HOG 160819P00040000 P 08/19/16 40.0 0.83 0.89
HOG 160819P00042500 P 08/19/16 42.5 1.39 1.46
HOG 160819P00045000 P 08/19/16 45.0 2.31 2.33
HOG 160819P00047500 P 08/19/16 47.5 3.55 3.65
HOG 160819P00050000 P 08/19/16 50.0 5.25 5.35
HOG 160819P00052500 P 08/19/16 52.5 7.30 7.60
HOG 160819P00055000 P 08/19/16 55.0 8.95 10.20
HOG 160819P00057500 P 08/19/16 57.5 10.35 12.90
HOG 160819P00060000 P 08/19/16 60.0 12.75 15.95
HOG 160819P00065000 P 08/19/16 65.0 17.65 20.45
HOG 161118C00025000 C 11/18/16 25.0 18.90 21.90
HOG 161118C00027500 C 11/18/16 27.5 16.30 20.40
HOG 161118C00030000 C 11/18/16 30.0 13.90 16.85
HOG 161118C00032500 C 11/18/16 32.5 12.90 14.30
HOG 161118C00035000 C 11/18/16 35.0 10.70 11.90
HOG 161118C00037500 C 11/18/16 37.5 8.95 9.75
HOG 161118C00040000 C 11/18/16 40.0 7.05 7.75
HOG 161118C00042500 C 11/18/16 42.5 5.40 5.55
HOG 161118C00045000 C 11/18/16 45.0 3.95 4.05
HOG 161118C00047500 C 11/18/16 47.5 2.66 2.84
HOG 161118C00050000 C 11/18/16 50.0 1.73 1.93
HOG 161118C00052500 C 11/18/16 52.5 1.08 1.22
HOG 161118C00055000 C 11/18/16 55.0 0.63 0.76
HOG 161118C00057500 C 11/18/16 57.5 0.35 0.48
HOG 161118C00060000 C 11/18/16 60.0 0.20 0.27
HOG 161118C00065000 C 11/18/16 65.0 0.04 0.10
HOG 161118C00070000 C 11/18/16 70.0 0.00 0.05
HOG 161118P00025000 P 11/18/16 25.0 0.11 0.20
HOG 161118P00027500 P 11/18/16 27.5 0.18 0.28
HOG 161118P00030000 P 11/18/16 30.0 0.31 0.41
HOG 161118P00032500 P 11/18/16 32.5 0.50 0.60
HOG 161118P00035000 P 11/18/16 35.0 0.77 0.89
HOG 161118P00037500 P 11/18/16 37.5 1.18 1.29
HOG 161118P00040000 P 11/18/16 40.0 1.75 1.87
HOG 161118P00042500 P 11/18/16 42.5 2.54 2.66
HOG 161118P00045000 P 11/18/16 45.0 3.55 3.70
HOG 161118P00047500 P 11/18/16 47.5 4.85 5.00
HOG 161118P00050000 P 11/18/16 50.0 6.40 6.60
HOG 161118P00052500 P 11/18/16 52.5 8.20 8.40
HOG 161118P00055000 P 11/18/16 55.0 10.25 10.65
HOG 161118P00057500 P 11/18/16 57.5 12.15 12.80
HOG 161118P00060000 P 11/18/16 60.0 14.15 15.15
HOG 161118P00065000 P 11/18/16 65.0 17.55 21.65
HOG 161118P00070000 P 11/18/16 70.0 22.30 26.55
HOG 170120C00020000 C 01/20/17 20.0 23.80 27.90
HOG 170120C00022500 C 01/20/17 22.5 21.30 25.55
HOG 170120C00025000 C 01/20/17 25.0 18.90 21.85
HOG 170120C00027500 C 01/20/17 27.5 17.40 19.35
HOG 170120C00030000 C 01/20/17 30.0 15.10 16.80
HOG 170120C00032500 C 01/20/17 32.5 12.80 14.45
HOG 170120C00035000 C 01/20/17 35.0 11.10 12.05
HOG 170120C00037500 C 01/20/17 37.5 9.20 10.15
HOG 170120C00040000 C 01/20/17 40.0 7.35 7.80
HOG 170120C00042500 C 01/20/17 42.5 5.70 6.00
HOG 170120C00045000 C 01/20/17 45.0 4.25 4.45
HOG 170120C00047500 C 01/20/17 47.5 3.00 3.30
HOG 170120C00050000 C 01/20/17 50.0 2.13 2.34
HOG 170120C00052500 C 01/20/17 52.5 1.46 1.61
HOG 170120C00055000 C 01/20/17 55.0 0.95 1.23
HOG 170120C00057500 C 01/20/17 57.5 0.58 0.81
HOG 170120C00060000 C 01/20/17 60.0 0.35 0.70
HOG 170120C00062500 C 01/20/17 62.5 0.20 0.50
HOG 170120C00065000 C 01/20/17 65.0 0.03 0.42
HOG 170120C00067500 C 01/20/17 67.5 0.02 0.40
HOG 170120C00070000 C 01/20/17 70.0 0.00 0.40
HOG 170120C00072500 C 01/20/17 72.5 0.00 0.36
HOG 170120C00075000 C 01/20/17 75.0 0.00 0.28
HOG 170120C00077500 C 01/20/17 77.5 0.00 0.22
HOG 170120C00080000 C 01/20/17 80.0 0.00 0.18
HOG 170120C00085000 C 01/20/17 85.0 0.00 0.12
HOG 170120C00090000 C 01/20/17 90.0 0.00 0.09
HOG 170120C00095000 C 01/20/17 95.0 0.00 0.08
HOG 170120C00100000 C 01/20/17 100.0 0.00 0.05
HOG 170120P00020000 P 01/20/17 20.0 0.07 0.50
HOG 170120P00022500 P 01/20/17 22.5 0.13 0.50
HOG 170120P00025000 P 01/20/17 25.0 0.21 0.53
HOG 170120P00027500 P 01/20/17 27.5 0.26 0.68
HOG 170120P00030000 P 01/20/17 30.0 0.51 0.73
HOG 170120P00032500 P 01/20/17 32.5 0.77 0.95
HOG 170120P00035000 P 01/20/17 35.0 1.03 1.30
HOG 170120P00037500 P 01/20/17 37.5 1.48 1.72
HOG 170120P00040000 P 01/20/17 40.0 2.25 2.41
HOG 170120P00042500 P 01/20/17 42.5 2.99 3.25
HOG 170120P00045000 P 01/20/17 45.0 4.00 4.35
HOG 170120P00047500 P 01/20/17 47.5 5.50 5.75
HOG 170120P00050000 P 01/20/17 50.0 7.05 7.40
HOG 170120P00052500 P 01/20/17 52.5 8.85 9.20
HOG 170120P00055000 P 01/20/17 55.0 10.30 11.30
HOG 170120P00057500 P 01/20/17 57.5 12.35 13.80
HOG 170120P00060000 P 01/20/17 60.0 14.60 16.05
HOG 170120P00062500 P 01/20/17 62.5 16.90 18.05
HOG 170120P00065000 P 01/20/17 65.0 19.00 20.75
HOG 170120P00067500 P 01/20/17 67.5 20.30 24.35
HOG 170120P00070000 P 01/20/17 70.0 22.70 26.85
HOG 170120P00072500 P 01/20/17 72.5 25.10 29.25
HOG 170120P00075000 P 01/20/17 75.0 27.70 31.80
HOG 170120P00077500 P 01/20/17 77.5 30.10 34.35
HOG 170120P00080000 P 01/20/17 80.0 32.70 36.80
HOG 170120P00085000 P 01/20/17 85.0 37.70 41.65
HOG 170120P00090000 P 01/20/17 90.0 42.70 46.65
HOG 170120P00095000 P 01/20/17 95.0 47.70 51.60
HOG 170120P00100000 P 01/20/17 100.0 52.70 56.60
HOG 180119C00020000 C 01/19/18 20.0 23.90 28.00
HOG 180119C00022500 C 01/19/18 22.5 21.40 25.60
HOG 180119C00025000 C 01/19/18 25.0 19.10 23.40
HOG 180119C00027500 C 01/19/18 27.5 18.15 19.60
HOG 180119C00030000 C 01/19/18 30.0 16.05 17.30
HOG 180119C00032500 C 01/19/18 32.5 14.05 15.25
HOG 180119C00035000 C 01/19/18 35.0 12.15 13.35
HOG 180119C00037500 C 01/19/18 37.5 10.50 11.10
HOG 180119C00040000 C 01/19/18 40.0 8.95 9.50
HOG 180119C00042500 C 01/19/18 42.5 7.70 8.10
HOG 180119C00045000 C 01/19/18 45.0 6.40 7.15
HOG 180119C00047500 C 01/19/18 47.5 5.35 6.00
HOG 180119C00050000 C 01/19/18 50.0 4.35 5.05
HOG 180119C00052500 C 01/19/18 52.5 3.50 4.20
HOG 180119C00055000 C 01/19/18 55.0 2.83 3.35
HOG 180119C00057500 C 01/19/18 57.5 2.23 2.73
HOG 180119C00060000 C 01/19/18 60.0 1.74 2.20
HOG 180119C00062500 C 01/19/18 62.5 1.38 1.75
HOG 180119C00065000 C 01/19/18 65.0 0.88 1.26
HOG 180119C00070000 C 01/19/18 70.0 0.49 0.80
HOG 180119C00075000 C 01/19/18 75.0 0.26 0.99
HOG 180119C00080000 C 01/19/18 80.0 0.12 0.92
HOG 180119P00020000 P 01/19/18 20.0 0.58 1.21
HOG 180119P00022500 P 01/19/18 22.5 0.81 1.44
HOG 180119P00025000 P 01/19/18 25.0 1.08 1.74
HOG 180119P00027500 P 01/19/18 27.5 1.39 1.79
HOG 180119P00030000 P 01/19/18 30.0 1.90 2.12
HOG 180119P00032500 P 01/19/18 32.5 2.45 2.69
HOG 180119P00035000 P 01/19/18 35.0 2.95 3.40
HOG 180119P00037500 P 01/19/18 37.5 3.90 4.25
HOG 180119P00040000 P 01/19/18 40.0 4.55 5.10
HOG 180119P00042500 P 01/19/18 42.5 5.90 6.20
HOG 180119P00045000 P 01/19/18 45.0 6.95 7.55
HOG 180119P00047500 P 01/19/18 47.5 8.30 9.00
HOG 180119P00050000 P 01/19/18 50.0 9.85 10.55
HOG 180119P00052500 P 01/19/18 52.5 11.50 12.20
HOG 180119P00055000 P 01/19/18 55.0 13.30 14.00
HOG 180119P00057500 P 01/19/18 57.5 15.20 15.75
HOG 180119P00060000 P 01/19/18 60.0 16.80 17.90
HOG 180119P00062500 P 01/19/18 62.5 18.70 19.95
HOG 180119P00065000 P 01/19/18 65.0 20.90 22.05
HOG 180119P00070000 P 01/19/18 70.0 24.95 26.55
HOG 180119P00075000 P 01/19/18 75.0 29.60 31.20
HOG 180119P00080000 P 01/19/18 80.0 33.90 36.20

OPRA data is delayed 15 minutes.