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 (2016-08-05)Premium Content

Harley Davidson Inc (HOG)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOG 160916C00025000 C 09/16/16 25.0 26.50 30.00
HOG 160916C00027500 C 09/16/16 27.5 23.80 27.40
HOG 160916C00030000 C 09/16/16 30.0 21.50 25.00
HOG 160916C00032500 C 09/16/16 32.5 18.80 22.40
HOG 160916C00035000 C 09/16/16 35.0 16.50 19.95
HOG 160916C00037500 C 09/16/16 37.5 13.80 17.40
HOG 160916C00040000 C 09/16/16 40.0 11.50 14.95
HOG 160916C00042500 C 09/16/16 42.5 9.00 12.40
HOG 160916C00045000 C 09/16/16 45.0 6.50 9.60
HOG 160916C00047500 C 09/16/16 47.5 4.95 6.60
HOG 160916C00050000 C 09/16/16 50.0 2.70 4.45
HOG 160916C00052500 C 09/16/16 52.5 1.50 1.92
HOG 160916C00055000 C 09/16/16 55.0 0.62 0.99
HOG 160916C00057500 C 09/16/16 57.5 0.21 0.31
HOG 160916C00060000 C 09/16/16 60.0 0.11 0.19
HOG 160916C00062500 C 09/16/16 62.5 0.00 0.42
HOG 160916C00065000 C 09/16/16 65.0 0.00 0.27
HOG 160916C00070000 C 09/16/16 70.0 0.00 0.21
HOG 160916P00025000 P 09/16/16 25.0 0.00 0.05
HOG 160916P00027500 P 09/16/16 27.5 0.00 0.05
HOG 160916P00030000 P 09/16/16 30.0 0.00 0.05
HOG 160916P00032500 P 09/16/16 32.5 0.00 0.05
HOG 160916P00035000 P 09/16/16 35.0 0.00 0.05
HOG 160916P00037500 P 09/16/16 37.5 0.00 0.06
HOG 160916P00040000 P 09/16/16 40.0 0.00 0.06
HOG 160916P00042500 P 09/16/16 42.5 0.00 0.34
HOG 160916P00045000 P 09/16/16 45.0 0.05 0.38
HOG 160916P00047500 P 09/16/16 47.5 0.19 0.31
HOG 160916P00050000 P 09/16/16 50.0 0.64 0.80
HOG 160916P00052500 P 09/16/16 52.5 1.31 1.79
HOG 160916P00055000 P 09/16/16 55.0 2.04 3.60
HOG 160916P00057500 P 09/16/16 57.5 3.95 5.65
HOG 160916P00060000 P 09/16/16 60.0 6.45 8.25
HOG 160916P00062500 P 09/16/16 62.5 7.90 11.20
HOG 160916P00065000 P 09/16/16 65.0 10.50 13.80
HOG 160916P00070000 P 09/16/16 70.0 15.50 18.60
HOG 161021C00027500 C 10/21/16 27.5 24.25 26.90
HOG 161021C00030000 C 10/21/16 30.0 21.65 24.10
HOG 161021C00032500 C 10/21/16 32.5 19.40 22.30
HOG 161021C00035000 C 10/21/16 35.0 17.00 19.10
HOG 161021C00037500 C 10/21/16 37.5 14.10 17.50
HOG 161021C00040000 C 10/21/16 40.0 11.50 14.75
HOG 161021C00042500 C 10/21/16 42.5 9.45 11.60
HOG 161021C00045000 C 10/21/16 45.0 7.80 9.05
HOG 161021C00047500 C 10/21/16 47.5 5.80 6.10
HOG 161021C00050000 C 10/21/16 50.0 4.05 4.35
HOG 161021C00052500 C 10/21/16 52.5 2.65 2.82
HOG 161021C00055000 C 10/21/16 55.0 1.61 1.69
HOG 161021C00057500 C 10/21/16 57.5 0.87 1.08
HOG 161021C00060000 C 10/21/16 60.0 0.51 0.62
HOG 161021C00062500 C 10/21/16 62.5 0.26 0.37
HOG 161021C00065000 C 10/21/16 65.0 0.12 0.21
HOG 161021C00070000 C 10/21/16 70.0 0.02 0.28
HOG 161021C00075000 C 10/21/16 75.0 0.00 0.23
HOG 161021C00080000 C 10/21/16 80.0 0.00 0.21
HOG 161021P00027500 P 10/21/16 27.5 0.01 0.07
HOG 161021P00030000 P 10/21/16 30.0 0.01 0.20
HOG 161021P00032500 P 10/21/16 32.5 0.02 0.23
HOG 161021P00035000 P 10/21/16 35.0 0.01 0.26
HOG 161021P00037500 P 10/21/16 37.5 0.03 0.31
HOG 161021P00040000 P 10/21/16 40.0 0.12 0.39
HOG 161021P00042500 P 10/21/16 42.5 0.36 0.44
HOG 161021P00045000 P 10/21/16 45.0 0.61 0.74
HOG 161021P00047500 P 10/21/16 47.5 1.07 1.21
HOG 161021P00050000 P 10/21/16 50.0 1.78 1.96
HOG 161021P00052500 P 10/21/16 52.5 2.85 2.95
HOG 161021P00055000 P 10/21/16 55.0 4.25 4.45
HOG 161021P00057500 P 10/21/16 57.5 6.05 6.40
HOG 161021P00060000 P 10/21/16 60.0 7.85 8.50
HOG 161021P00062500 P 10/21/16 62.5 9.10 10.80
HOG 161021P00065000 P 10/21/16 65.0 11.50 13.15
HOG 161021P00070000 P 10/21/16 70.0 15.50 18.70
HOG 161021P00075000 P 10/21/16 75.0 20.50 23.80
HOG 161021P00080000 P 10/21/16 80.0 26.20 28.60
HOG 161118C00025000 C 11/18/16 25.0 26.70 30.00
HOG 161118C00027500 C 11/18/16 27.5 24.30 27.40
HOG 161118C00030000 C 11/18/16 30.0 21.95 24.90
HOG 161118C00032500 C 11/18/16 32.5 19.35 22.40
HOG 161118C00035000 C 11/18/16 35.0 17.00 20.00
HOG 161118C00037500 C 11/18/16 37.5 14.10 17.60
HOG 161118C00040000 C 11/18/16 40.0 11.75 14.10
HOG 161118C00042500 C 11/18/16 42.5 9.70 11.80
HOG 161118C00045000 C 11/18/16 45.0 7.65 9.05
HOG 161118C00047500 C 11/18/16 47.5 6.20 6.50
HOG 161118C00050000 C 11/18/16 50.0 4.45 4.75
HOG 161118C00052500 C 11/18/16 52.5 3.10 3.45
HOG 161118C00055000 C 11/18/16 55.0 2.02 2.25
HOG 161118C00057500 C 11/18/16 57.5 1.25 1.44
HOG 161118C00060000 C 11/18/16 60.0 0.72 0.89
HOG 161118C00062500 C 11/18/16 62.5 0.39 0.55
HOG 161118C00065000 C 11/18/16 65.0 0.22 0.36
HOG 161118C00070000 C 11/18/16 70.0 0.02 0.30
HOG 161118P00025000 P 11/18/16 25.0 0.00 0.19
HOG 161118P00027500 P 11/18/16 27.5 0.01 0.21
HOG 161118P00030000 P 11/18/16 30.0 0.01 0.15
HOG 161118P00032500 P 11/18/16 32.5 0.05 0.28
HOG 161118P00035000 P 11/18/16 35.0 0.11 0.26
HOG 161118P00037500 P 11/18/16 37.5 0.15 0.30
HOG 161118P00040000 P 11/18/16 40.0 0.37 0.45
HOG 161118P00042500 P 11/18/16 42.5 0.58 0.75
HOG 161118P00045000 P 11/18/16 45.0 0.93 1.11
HOG 161118P00047500 P 11/18/16 47.5 1.49 1.66
HOG 161118P00050000 P 11/18/16 50.0 2.22 2.41
HOG 161118P00052500 P 11/18/16 52.5 3.25 3.50
HOG 161118P00055000 P 11/18/16 55.0 4.55 4.95
HOG 161118P00057500 P 11/18/16 57.5 6.25 6.65
HOG 161118P00060000 P 11/18/16 60.0 8.05 8.80
HOG 161118P00062500 P 11/18/16 62.5 9.05 10.95
HOG 161118P00065000 P 11/18/16 65.0 11.50 13.35
HOG 161118P00070000 P 11/18/16 70.0 15.50 18.75
HOG 170120C00020000 C 01/20/17 20.0 31.50 35.00
HOG 170120C00022500 C 01/20/17 22.5 28.80 32.40
HOG 170120C00025000 C 01/20/17 25.0 26.35 30.00
HOG 170120C00027500 C 01/20/17 27.5 24.00 27.40
HOG 170120C00030000 C 01/20/17 30.0 21.35 25.00
HOG 170120C00032500 C 01/20/17 32.5 19.10 22.40
HOG 170120C00035000 C 01/20/17 35.0 16.60 19.90
HOG 170120C00037500 C 01/20/17 37.5 14.65 17.35
HOG 170120C00040000 C 01/20/17 40.0 12.60 14.65
HOG 170120C00042500 C 01/20/17 42.5 9.95 12.95
HOG 170120C00045000 C 01/20/17 45.0 7.90 10.95
HOG 170120C00047500 C 01/20/17 47.5 6.70 7.40
HOG 170120C00050000 C 01/20/17 50.0 4.20 6.50
HOG 170120C00052500 C 01/20/17 52.5 3.75 5.00
HOG 170120C00055000 C 01/20/17 55.0 2.40 4.85
HOG 170120C00057500 C 01/20/17 57.5 0.68 3.45
HOG 170120C00060000 C 01/20/17 60.0 0.12 3.00
HOG 170120C00062500 C 01/20/17 62.5 0.05 1.22
HOG 170120C00065000 C 01/20/17 65.0 0.42 0.63
HOG 170120C00067500 C 01/20/17 67.5 0.00 1.40
HOG 170120C00070000 C 01/20/17 70.0 0.00 0.50
HOG 170120C00072500 C 01/20/17 72.5 0.00 0.78
HOG 170120C00075000 C 01/20/17 75.0 0.00 0.57
HOG 170120C00077500 C 01/20/17 77.5 0.00 0.46
HOG 170120C00080000 C 01/20/17 80.0 0.00 0.33
HOG 170120C00085000 C 01/20/17 85.0 0.00 0.22
HOG 170120C00090000 C 01/20/17 90.0 0.00 0.17
HOG 170120C00095000 C 01/20/17 95.0 0.00 0.13
HOG 170120C00100000 C 01/20/17 100.0 0.00 0.09
HOG 170120P00020000 P 01/20/17 20.0 0.05 0.25
HOG 170120P00022500 P 01/20/17 22.5 0.05 0.34
HOG 170120P00025000 P 01/20/17 25.0 0.00 0.57
HOG 170120P00027500 P 01/20/17 27.5 0.00 0.75
HOG 170120P00030000 P 01/20/17 30.0 0.08 0.50
HOG 170120P00032500 P 01/20/17 32.5 0.19 0.56
HOG 170120P00035000 P 01/20/17 35.0 0.30 0.68
HOG 170120P00037500 P 01/20/17 37.5 0.00 1.82
HOG 170120P00040000 P 01/20/17 40.0 0.77 1.09
HOG 170120P00042500 P 01/20/17 42.5 0.70 2.59
HOG 170120P00045000 P 01/20/17 45.0 0.46 2.91
HOG 170120P00047500 P 01/20/17 47.5 1.99 2.47
HOG 170120P00050000 P 01/20/17 50.0 2.66 3.30
HOG 170120P00052500 P 01/20/17 52.5 4.10 5.85
HOG 170120P00055000 P 01/20/17 55.0 5.50 5.80
HOG 170120P00057500 P 01/20/17 57.5 5.35 8.50
HOG 170120P00060000 P 01/20/17 60.0 7.10 9.90
HOG 170120P00062500 P 01/20/17 62.5 9.10 12.45
HOG 170120P00065000 P 01/20/17 65.0 12.50 14.45
HOG 170120P00067500 P 01/20/17 67.5 13.70 16.70
HOG 170120P00070000 P 01/20/17 70.0 15.90 18.55
HOG 170120P00072500 P 01/20/17 72.5 18.30 21.60
HOG 170120P00075000 P 01/20/17 75.0 20.90 24.20
HOG 170120P00077500 P 01/20/17 77.5 23.30 26.85
HOG 170120P00080000 P 01/20/17 80.0 25.70 29.00
HOG 170120P00085000 P 01/20/17 85.0 30.70 34.25
HOG 170120P00090000 P 01/20/17 90.0 35.70 39.00
HOG 170120P00095000 P 01/20/17 95.0 40.70 44.00
HOG 170120P00100000 P 01/20/17 100.0 45.70 49.10
HOG 170217C00022500 C 02/17/17 22.5 29.00 32.40
HOG 170217C00025000 C 02/17/17 25.0 26.50 29.95
HOG 170217C00027500 C 02/17/17 27.5 23.80 27.40
HOG 170217C00030000 C 02/17/17 30.0 21.50 25.00
HOG 170217C00032500 C 02/17/17 32.5 19.10 22.40
HOG 170217C00035000 C 02/17/17 35.0 16.45 20.00
HOG 170217C00037500 C 02/17/17 37.5 14.65 17.50
HOG 170217C00040000 C 02/17/17 40.0 12.85 14.75
HOG 170217C00042500 C 02/17/17 42.5 9.90 12.55
HOG 170217C00045000 C 02/17/17 45.0 8.90 10.45
HOG 170217C00047500 C 02/17/17 47.5 6.25 9.15
HOG 170217C00050000 C 02/17/17 50.0 4.65 7.50
HOG 170217C00052500 C 02/17/17 52.5 4.00 4.35
HOG 170217C00055000 C 02/17/17 55.0 2.11 4.00
HOG 170217C00057500 C 02/17/17 57.5 1.15 3.50
HOG 170217C00060000 C 02/17/17 60.0 0.39 2.03
HOG 170217C00062500 C 02/17/17 62.5 0.00 1.42
HOG 170217C00065000 C 02/17/17 65.0 0.57 1.08
HOG 170217C00070000 C 02/17/17 70.0 0.12 0.62
HOG 170217C00075000 C 02/17/17 75.0 0.00 0.50
HOG 170217C00080000 C 02/17/17 80.0 0.00 0.43
HOG 170217P00022500 P 02/17/17 22.5 0.02 0.44
HOG 170217P00025000 P 02/17/17 25.0 0.00 0.71
HOG 170217P00027500 P 02/17/17 27.5 0.00 0.95
HOG 170217P00030000 P 02/17/17 30.0 0.00 1.21
HOG 170217P00032500 P 02/17/17 32.5 0.00 1.48
HOG 170217P00035000 P 02/17/17 35.0 0.31 1.76
HOG 170217P00037500 P 02/17/17 37.5 0.52 1.02
HOG 170217P00040000 P 02/17/17 40.0 0.81 1.15
HOG 170217P00042500 P 02/17/17 42.5 0.05 2.94
HOG 170217P00045000 P 02/17/17 45.0 0.36 3.65
HOG 170217P00047500 P 02/17/17 47.5 1.50 4.05
HOG 170217P00050000 P 02/17/17 50.0 1.92 3.90
HOG 170217P00052500 P 02/17/17 52.5 4.20 6.25
HOG 170217P00055000 P 02/17/17 55.0 4.55 7.55
HOG 170217P00057500 P 02/17/17 57.5 5.70 9.05
HOG 170217P00060000 P 02/17/17 60.0 8.45 9.90
HOG 170217P00062500 P 02/17/17 62.5 9.50 13.10
HOG 170217P00065000 P 02/17/17 65.0 12.35 14.05
HOG 170217P00070000 P 02/17/17 70.0 16.30 19.75
HOG 170217P00075000 P 02/17/17 75.0 21.00 24.50
HOG 170217P00080000 P 02/17/17 80.0 26.10 29.55
HOG 180119C00020000 C 01/19/18 20.0 31.50 35.00
HOG 180119C00022500 C 01/19/18 22.5 29.00 32.40
HOG 180119C00025000 C 01/19/18 25.0 26.50 30.00
HOG 180119C00027500 C 01/19/18 27.5 24.10 27.60
HOG 180119C00030000 C 01/19/18 30.0 21.70 25.20
HOG 180119C00032500 C 01/19/18 32.5 19.70 22.50
HOG 180119C00035000 C 01/19/18 35.0 17.30 20.20
HOG 180119C00037500 C 01/19/18 37.5 14.60 18.05
HOG 180119C00040000 C 01/19/18 40.0 13.10 16.00
HOG 180119C00042500 C 01/19/18 42.5 10.50 15.00
HOG 180119C00045000 C 01/19/18 45.0 9.30 13.00
HOG 180119C00047500 C 01/19/18 47.5 8.50 10.05
HOG 180119C00050000 C 01/19/18 50.0 5.55 8.50
HOG 180119C00052500 C 01/19/18 52.5 4.50 7.85
HOG 180119C00055000 C 01/19/18 55.0 3.05 7.50
HOG 180119C00057500 C 01/19/18 57.5 2.00 6.00
HOG 180119C00060000 C 01/19/18 60.0 1.05 5.40
HOG 180119C00062500 C 01/19/18 62.5 0.70 3.85
HOG 180119C00065000 C 01/19/18 65.0 0.10 4.20
HOG 180119C00070000 C 01/19/18 70.0 0.00 1.46
HOG 180119C00075000 C 01/19/18 75.0 0.00 1.20
HOG 180119C00080000 C 01/19/18 80.0 0.01 1.20
HOG 180119P00020000 P 01/19/18 20.0 0.35 1.46
HOG 180119P00022500 P 01/19/18 22.5 0.00 1.74
HOG 180119P00025000 P 01/19/18 25.0 0.00 2.03
HOG 180119P00027500 P 01/19/18 27.5 0.63 1.38
HOG 180119P00030000 P 01/19/18 30.0 0.84 1.59
HOG 180119P00032500 P 01/19/18 32.5 0.00 3.00
HOG 180119P00035000 P 01/19/18 35.0 1.42 3.45
HOG 180119P00037500 P 01/19/18 37.5 1.82 2.54
HOG 180119P00040000 P 01/19/18 40.0 2.17 2.90
HOG 180119P00042500 P 01/19/18 42.5 1.01 3.65
HOG 180119P00045000 P 01/19/18 45.0 1.85 5.50
HOG 180119P00047500 P 01/19/18 47.5 3.50 6.95
HOG 180119P00050000 P 01/19/18 50.0 3.50 7.85
HOG 180119P00052500 P 01/19/18 52.5 6.35 7.25
HOG 180119P00055000 P 01/19/18 55.0 5.80 10.20
HOG 180119P00057500 P 01/19/18 57.5 7.50 11.70
HOG 180119P00060000 P 01/19/18 60.0 9.30 13.20
HOG 180119P00062500 P 01/19/18 62.5 11.10 13.90
HOG 180119P00065000 P 01/19/18 65.0 13.10 16.85
HOG 180119P00070000 P 01/19/18 70.0 17.30 21.00
HOG 180119P00075000 P 01/19/18 75.0 21.90 25.40
HOG 180119P00080000 P 01/19/18 80.0 26.70 29.95

OPRA data is delayed 15 minutes.