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 Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOG 160819C00022500 C 08/19/16 22.5 26.00 28.55
HOG 160819C00025000 C 08/19/16 25.0 23.75 27.30
HOG 160819C00027500 C 08/19/16 27.5 21.20 23.50
HOG 160819C00030000 C 08/19/16 30.0 19.70 20.95
HOG 160819C00032500 C 08/19/16 32.5 16.10 19.45
HOG 160819C00035000 C 08/19/16 35.0 14.80 15.95
HOG 160819C00037500 C 08/19/16 37.5 12.35 14.40
HOG 160819C00040000 C 08/19/16 40.0 10.00 10.70
HOG 160819C00042500 C 08/19/16 42.5 7.90 8.45
HOG 160819C00045000 C 08/19/16 45.0 5.80 6.05
HOG 160819C00047500 C 08/19/16 47.5 3.90 4.15
HOG 160819C00050000 C 08/19/16 50.0 2.49 2.61
HOG 160819C00052500 C 08/19/16 52.5 1.48 1.57
HOG 160819C00055000 C 08/19/16 55.0 0.82 0.91
HOG 160819C00057500 C 08/19/16 57.5 0.43 0.50
HOG 160819C00060000 C 08/19/16 60.0 0.22 0.30
HOG 160819C00065000 C 08/19/16 65.0 0.01 0.28
HOG 160819P00022500 P 08/19/16 22.5 0.00 0.05
HOG 160819P00025000 P 08/19/16 25.0 0.00 0.05
HOG 160819P00027500 P 08/19/16 27.5 0.00 0.05
HOG 160819P00030000 P 08/19/16 30.0 0.00 0.12
HOG 160819P00032500 P 08/19/16 32.5 0.00 0.05
HOG 160819P00035000 P 08/19/16 35.0 0.05 0.37
HOG 160819P00037500 P 08/19/16 37.5 0.06 0.12
HOG 160819P00040000 P 08/19/16 40.0 0.13 0.22
HOG 160819P00042500 P 08/19/16 42.5 0.30 0.36
HOG 160819P00045000 P 08/19/16 45.0 0.66 0.73
HOG 160819P00047500 P 08/19/16 47.5 1.31 1.39
HOG 160819P00050000 P 08/19/16 50.0 2.38 2.44
HOG 160819P00052500 P 08/19/16 52.5 3.75 3.95
HOG 160819P00055000 P 08/19/16 55.0 5.60 6.00
HOG 160819P00057500 P 08/19/16 57.5 7.60 8.30
HOG 160819P00060000 P 08/19/16 60.0 9.85 10.20
HOG 160819P00065000 P 08/19/16 65.0 14.40 15.20
HOG 160916C00025000 C 09/16/16 25.0 23.30 26.15
HOG 160916C00027500 C 09/16/16 27.5 22.00 23.55
HOG 160916C00030000 C 09/16/16 30.0 19.50 21.00
HOG 160916C00032500 C 09/16/16 32.5 17.10 18.60
HOG 160916C00035000 C 09/16/16 35.0 14.55 16.10
HOG 160916C00037500 C 09/16/16 37.5 12.50 13.65
HOG 160916C00040000 C 09/16/16 40.0 10.15 12.50
HOG 160916C00042500 C 09/16/16 42.5 7.95 8.75
HOG 160916C00045000 C 09/16/16 45.0 6.00 6.65
HOG 160916C00047500 C 09/16/16 47.5 4.40 4.65
HOG 160916C00050000 C 09/16/16 50.0 3.00 3.25
HOG 160916C00052500 C 09/16/16 52.5 2.00 2.19
HOG 160916C00055000 C 09/16/16 55.0 1.35 1.45
HOG 160916C00057500 C 09/16/16 57.5 0.60 0.98
HOG 160916C00060000 C 09/16/16 60.0 0.29 0.63
HOG 160916C00065000 C 09/16/16 65.0 0.06 0.25
HOG 160916C00070000 C 09/16/16 70.0 0.00 0.50
HOG 160916P00025000 P 09/16/16 25.0 0.00 0.12
HOG 160916P00027500 P 09/16/16 27.5 0.00 0.19
HOG 160916P00030000 P 09/16/16 30.0 0.00 0.31
HOG 160916P00032500 P 09/16/16 32.5 0.00 0.47
HOG 160916P00035000 P 09/16/16 35.0 0.03 0.50
HOG 160916P00037500 P 09/16/16 37.5 0.02 0.50
HOG 160916P00040000 P 09/16/16 40.0 0.17 0.59
HOG 160916P00042500 P 09/16/16 42.5 0.56 0.80
HOG 160916P00045000 P 09/16/16 45.0 1.08 1.33
HOG 160916P00047500 P 09/16/16 47.5 1.85 2.13
HOG 160916P00050000 P 09/16/16 50.0 2.95 3.20
HOG 160916P00052500 P 09/16/16 52.5 4.25 4.65
HOG 160916P00055000 P 09/16/16 55.0 6.20 6.60
HOG 160916P00057500 P 09/16/16 57.5 7.95 8.75
HOG 160916P00060000 P 09/16/16 60.0 10.15 10.80
HOG 160916P00065000 P 09/16/16 65.0 13.15 17.40
HOG 160916P00070000 P 09/16/16 70.0 18.20 22.05
HOG 161118C00025000 C 11/18/16 25.0 23.85 26.00
HOG 161118C00027500 C 11/18/16 27.5 22.00 23.50
HOG 161118C00030000 C 11/18/16 30.0 18.85 21.10
HOG 161118C00032500 C 11/18/16 32.5 17.40 18.45
HOG 161118C00035000 C 11/18/16 35.0 14.85 16.15
HOG 161118C00037500 C 11/18/16 37.5 12.70 13.55
HOG 161118C00040000 C 11/18/16 40.0 10.50 11.20
HOG 161118C00042500 C 11/18/16 42.5 8.65 9.00
HOG 161118C00045000 C 11/18/16 45.0 6.85 7.05
HOG 161118C00047500 C 11/18/16 47.5 5.15 5.40
HOG 161118C00050000 C 11/18/16 50.0 3.70 4.00
HOG 161118C00052500 C 11/18/16 52.5 2.75 2.86
HOG 161118C00055000 C 11/18/16 55.0 1.92 2.01
HOG 161118C00057500 C 11/18/16 57.5 1.20 1.40
HOG 161118C00060000 C 11/18/16 60.0 0.84 0.95
HOG 161118C00065000 C 11/18/16 65.0 0.15 0.65
HOG 161118C00070000 C 11/18/16 70.0 0.01 0.38
HOG 161118P00025000 P 11/18/16 25.0 0.07 0.38
HOG 161118P00027500 P 11/18/16 27.5 0.02 0.50
HOG 161118P00030000 P 11/18/16 30.0 0.04 0.30
HOG 161118P00032500 P 11/18/16 32.5 0.11 0.41
HOG 161118P00035000 P 11/18/16 35.0 0.26 0.54
HOG 161118P00037500 P 11/18/16 37.5 0.53 0.70
HOG 161118P00040000 P 11/18/16 40.0 0.83 0.97
HOG 161118P00042500 P 11/18/16 42.5 1.28 1.40
HOG 161118P00045000 P 11/18/16 45.0 1.84 2.14
HOG 161118P00047500 P 11/18/16 47.5 2.63 2.95
HOG 161118P00050000 P 11/18/16 50.0 3.90 4.05
HOG 161118P00052500 P 11/18/16 52.5 5.30 5.45
HOG 161118P00055000 P 11/18/16 55.0 6.65 7.45
HOG 161118P00057500 P 11/18/16 57.5 8.70 9.20
HOG 161118P00060000 P 11/18/16 60.0 10.60 11.30
HOG 161118P00065000 P 11/18/16 65.0 15.10 15.80
HOG 161118P00070000 P 11/18/16 70.0 18.40 21.55
HOG 170120C00020000 C 01/20/17 20.0 28.05 31.75
HOG 170120C00022500 C 01/20/17 22.5 25.75 28.60
HOG 170120C00025000 C 01/20/17 25.0 23.05 26.15
HOG 170120C00027500 C 01/20/17 27.5 20.90 23.60
HOG 170120C00030000 C 01/20/17 30.0 18.65 21.10
HOG 170120C00032500 C 01/20/17 32.5 17.15 18.60
HOG 170120C00035000 C 01/20/17 35.0 15.10 16.05
HOG 170120C00037500 C 01/20/17 37.5 13.15 13.60
HOG 170120C00040000 C 01/20/17 40.0 10.85 11.45
HOG 170120C00042500 C 01/20/17 42.5 9.00 9.45
HOG 170120C00045000 C 01/20/17 45.0 7.15 7.65
HOG 170120C00047500 C 01/20/17 47.5 5.60 5.90
HOG 170120C00050000 C 01/20/17 50.0 4.15 4.50
HOG 170120C00052500 C 01/20/17 52.5 2.95 3.30
HOG 170120C00055000 C 01/20/17 55.0 2.00 2.50
HOG 170120C00057500 C 01/20/17 57.5 1.38 1.68
HOG 170120C00060000 C 01/20/17 60.0 0.92 1.14
HOG 170120C00062500 C 01/20/17 62.5 0.55 0.82
HOG 170120C00065000 C 01/20/17 65.0 0.35 0.80
HOG 170120C00067500 C 01/20/17 67.5 0.21 0.62
HOG 170120C00070000 C 01/20/17 70.0 0.06 0.51
HOG 170120C00072500 C 01/20/17 72.5 0.00 0.50
HOG 170120C00075000 C 01/20/17 75.0 0.00 0.50
HOG 170120C00077500 C 01/20/17 77.5 0.00 0.50
HOG 170120C00080000 C 01/20/17 80.0 0.00 0.40
HOG 170120C00085000 C 01/20/17 85.0 0.00 0.27
HOG 170120C00090000 C 01/20/17 90.0 0.00 0.20
HOG 170120C00095000 C 01/20/17 95.0 0.00 0.15
HOG 170120C00100000 C 01/20/17 100.0 0.00 0.11
HOG 170120P00020000 P 01/20/17 20.0 0.05 0.30
HOG 170120P00022500 P 01/20/17 22.5 0.05 0.48
HOG 170120P00025000 P 01/20/17 25.0 0.05 0.50
HOG 170120P00027500 P 01/20/17 27.5 0.06 0.50
HOG 170120P00030000 P 01/20/17 30.0 0.33 0.58
HOG 170120P00032500 P 01/20/17 32.5 0.26 0.70
HOG 170120P00035000 P 01/20/17 35.0 0.48 0.88
HOG 170120P00037500 P 01/20/17 37.5 0.84 1.14
HOG 170120P00040000 P 01/20/17 40.0 1.19 1.52
HOG 170120P00042500 P 01/20/17 42.5 1.75 2.08
HOG 170120P00045000 P 01/20/17 45.0 2.29 2.85
HOG 170120P00047500 P 01/20/17 47.5 3.30 3.75
HOG 170120P00050000 P 01/20/17 50.0 4.40 4.95
HOG 170120P00052500 P 01/20/17 52.5 5.80 6.15
HOG 170120P00055000 P 01/20/17 55.0 7.35 7.75
HOG 170120P00057500 P 01/20/17 57.5 9.15 9.75
HOG 170120P00060000 P 01/20/17 60.0 11.15 11.75
HOG 170120P00062500 P 01/20/17 62.5 13.10 14.00
HOG 170120P00065000 P 01/20/17 65.0 15.30 16.25
HOG 170120P00067500 P 01/20/17 67.5 17.75 18.45
HOG 170120P00070000 P 01/20/17 70.0 18.30 21.80
HOG 170120P00072500 P 01/20/17 72.5 20.70 24.25
HOG 170120P00075000 P 01/20/17 75.0 23.15 26.65
HOG 170120P00077500 P 01/20/17 77.5 25.60 29.15
HOG 170120P00080000 P 01/20/17 80.0 28.10 31.65
HOG 170120P00085000 P 01/20/17 85.0 33.10 36.60
HOG 170120P00090000 P 01/20/17 90.0 38.10 41.60
HOG 170120P00095000 P 01/20/17 95.0 43.85 46.65
HOG 170120P00100000 P 01/20/17 100.0 48.80 51.60
HOG 170217C00022500 C 02/17/17 22.5 26.40 28.55
HOG 170217C00025000 C 02/17/17 25.0 23.90 26.05
HOG 170217C00027500 C 02/17/17 27.5 21.30 23.55
HOG 170217C00030000 C 02/17/17 30.0 19.45 22.05
HOG 170217C00032500 C 02/17/17 32.5 17.40 18.50
HOG 170217C00035000 C 02/17/17 35.0 15.20 16.15
HOG 170217C00037500 C 02/17/17 37.5 13.30 14.25
HOG 170217C00040000 C 02/17/17 40.0 10.90 11.70
HOG 170217C00042500 C 02/17/17 42.5 8.90 9.90
HOG 170217C00045000 C 02/17/17 45.0 7.30 8.10
HOG 170217C00047500 C 02/17/17 47.5 5.70 6.50
HOG 170217C00050000 C 02/17/17 50.0 4.55 4.90
HOG 170217C00052500 C 02/17/17 52.5 3.35 3.75
HOG 170217C00055000 C 02/17/17 55.0 2.31 2.89
HOG 170217C00057500 C 02/17/17 57.5 1.63 2.06
HOG 170217C00060000 C 02/17/17 60.0 1.16 1.48
HOG 170217C00065000 C 02/17/17 65.0 0.36 0.86
HOG 170217C00070000 C 02/17/17 70.0 0.03 0.53
HOG 170217P00022500 P 02/17/17 22.5 0.07 0.50
HOG 170217P00025000 P 02/17/17 25.0 0.22 0.50
HOG 170217P00027500 P 02/17/17 27.5 0.18 0.60
HOG 170217P00030000 P 02/17/17 30.0 0.24 0.68
HOG 170217P00032500 P 02/17/17 32.5 0.45 0.93
HOG 170217P00035000 P 02/17/17 35.0 0.69 1.19
HOG 170217P00037500 P 02/17/17 37.5 1.02 1.52
HOG 170217P00040000 P 02/17/17 40.0 1.52 1.83
HOG 170217P00042500 P 02/17/17 42.5 2.06 2.44
HOG 170217P00045000 P 02/17/17 45.0 2.84 3.30
HOG 170217P00047500 P 02/17/17 47.5 3.75 4.20
HOG 170217P00050000 P 02/17/17 50.0 4.85 5.45
HOG 170217P00052500 P 02/17/17 52.5 6.25 6.85
HOG 170217P00055000 P 02/17/17 55.0 7.75 8.55
HOG 170217P00057500 P 02/17/17 57.5 9.55 10.20
HOG 170217P00060000 P 02/17/17 60.0 11.10 12.70
HOG 170217P00065000 P 02/17/17 65.0 15.60 16.60
HOG 170217P00070000 P 02/17/17 70.0 20.40 21.10
HOG 180119C00020000 C 01/19/18 20.0 28.00 32.55
HOG 180119C00022500 C 01/19/18 22.5 25.50 30.10
HOG 180119C00025000 C 01/19/18 25.0 23.85 26.65
HOG 180119C00027500 C 01/19/18 27.5 21.30 24.15
HOG 180119C00030000 C 01/19/18 30.0 19.75 21.60
HOG 180119C00032500 C 01/19/18 32.5 17.50 19.40
HOG 180119C00035000 C 01/19/18 35.0 15.25 17.30
HOG 180119C00037500 C 01/19/18 37.5 13.30 14.55
HOG 180119C00040000 C 01/19/18 40.0 11.35 12.90
HOG 180119C00042500 C 01/19/18 42.5 9.60 11.10
HOG 180119C00045000 C 01/19/18 45.0 8.10 10.90
HOG 180119C00047500 C 01/19/18 47.5 6.95 7.70
HOG 180119C00050000 C 01/19/18 50.0 5.65 7.25
HOG 180119C00052500 C 01/19/18 52.5 4.45 5.25
HOG 180119C00055000 C 01/19/18 55.0 3.40 4.30
HOG 180119C00057500 C 01/19/18 57.5 2.49 3.45
HOG 180119C00060000 C 01/19/18 60.0 1.90 2.74
HOG 180119C00062500 C 01/19/18 62.5 1.38 2.14
HOG 180119C00065000 C 01/19/18 65.0 1.03 1.55
HOG 180119C00070000 C 01/19/18 70.0 0.39 0.94
HOG 180119C00075000 C 01/19/18 75.0 0.07 1.05
HOG 180119C00080000 C 01/19/18 80.0 0.00 1.00
HOG 180119P00020000 P 01/19/18 20.0 0.54 1.09
HOG 180119P00022500 P 01/19/18 22.5 0.42 1.25
HOG 180119P00025000 P 01/19/18 25.0 0.74 1.43
HOG 180119P00027500 P 01/19/18 27.5 0.79 1.65
HOG 180119P00030000 P 01/19/18 30.0 0.99 1.91
HOG 180119P00032500 P 01/19/18 32.5 1.50 1.98
HOG 180119P00035000 P 01/19/18 35.0 1.74 2.46
HOG 180119P00037500 P 01/19/18 37.5 2.23 2.95
HOG 180119P00040000 P 01/19/18 40.0 2.87 3.70
HOG 180119P00042500 P 01/19/18 42.5 3.55 4.45
HOG 180119P00045000 P 01/19/18 45.0 4.45 5.30
HOG 180119P00047500 P 01/19/18 47.5 5.65 6.40
HOG 180119P00050000 P 01/19/18 50.0 6.90 7.55
HOG 180119P00052500 P 01/19/18 52.5 8.25 9.00
HOG 180119P00055000 P 01/19/18 55.0 9.60 10.55
HOG 180119P00057500 P 01/19/18 57.5 11.10 12.20
HOG 180119P00060000 P 01/19/18 60.0 12.80 14.10
HOG 180119P00062500 P 01/19/18 62.5 14.70 16.00
HOG 180119P00065000 P 01/19/18 65.0 16.60 17.90
HOG 180119P00070000 P 01/19/18 70.0 20.90 22.45
HOG 180119P00075000 P 01/19/18 75.0 25.65 26.95
HOG 180119P00080000 P 01/19/18 80.0 29.30 33.40

OPRA data is delayed 15 minutes.