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 (2014-08-08)Premium Content

Harley Davidson Inc (HOG)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOG 140920C00047500 C 09/20/14 47.5 14.50 17.75
HOG 140920C00050000 C 09/20/14 50.0 12.05 15.20
HOG 140920C00052500 C 09/20/14 52.5 10.50 11.80
HOG 140920C00055000 C 09/20/14 55.0 8.40 9.25
HOG 140920C00057500 C 09/20/14 57.5 5.90 6.75
HOG 140920C00060000 C 09/20/14 60.0 3.65 4.10
HOG 140920C00062500 C 09/20/14 62.5 1.54 1.64
HOG 140920C00065000 C 09/20/14 65.0 0.40 0.45
HOG 140920C00067500 C 09/20/14 67.5 0.00 0.16
HOG 140920C00070000 C 09/20/14 70.0 0.00 0.08
HOG 140920C00072500 C 09/20/14 72.5 0.00 0.04
HOG 140920C00075000 C 09/20/14 75.0 0.00 0.04
HOG 140920C00080000 C 09/20/14 80.0 0.00 0.04
HOG 140920C00085000 C 09/20/14 85.0 0.00 0.04
HOG 140920P00047500 P 09/20/14 47.5 0.00 0.04
HOG 140920P00050000 P 09/20/14 50.0 0.00 0.04
HOG 140920P00052500 P 09/20/14 52.5 0.00 0.05
HOG 140920P00055000 P 09/20/14 55.0 0.00 0.09
HOG 140920P00057500 P 09/20/14 57.5 0.05 0.20
HOG 140920P00060000 P 09/20/14 60.0 0.15 0.28
HOG 140920P00062500 P 09/20/14 62.5 0.56 0.60
HOG 140920P00065000 P 09/20/14 65.0 1.89 1.99
HOG 140920P00067500 P 09/20/14 67.5 3.80 4.30
HOG 140920P00070000 P 09/20/14 70.0 5.90 6.75
HOG 140920P00072500 P 09/20/14 72.5 8.30 9.25
HOG 140920P00075000 P 09/20/14 75.0 9.70 13.20
HOG 140920P00080000 P 09/20/14 80.0 14.85 18.25
HOG 140920P00085000 P 09/20/14 85.0 19.90 23.25
HOG 141018C00042500 C 10/18/14 42.5 19.70 22.05
HOG 141018C00045000 C 10/18/14 45.0 18.15 19.25
HOG 141018C00047500 C 10/18/14 47.5 15.65 16.70
HOG 141018C00050000 C 10/18/14 50.0 13.15 14.25
HOG 141018C00052500 C 10/18/14 52.5 10.70 11.70
HOG 141018C00055000 C 10/18/14 55.0 8.50 9.05
HOG 141018C00057500 C 10/18/14 57.5 6.10 6.60
HOG 141018C00060000 C 10/18/14 60.0 3.85 4.25
HOG 141018C00062500 C 10/18/14 62.5 2.06 2.13
HOG 141018C00065000 C 10/18/14 65.0 0.87 0.92
HOG 141018C00067500 C 10/18/14 67.5 0.31 0.36
HOG 141018C00070000 C 10/18/14 70.0 0.08 0.18
HOG 141018C00075000 C 10/18/14 75.0 0.00 0.08
HOG 141018C00080000 C 10/18/14 80.0 0.00 0.04
HOG 141018P00042500 P 10/18/14 42.5 0.00 0.04
HOG 141018P00045000 P 10/18/14 45.0 0.00 0.04
HOG 141018P00047500 P 10/18/14 47.5 0.00 0.07
HOG 141018P00050000 P 10/18/14 50.0 0.02 0.10
HOG 141018P00052500 P 10/18/14 52.5 0.03 0.13
HOG 141018P00055000 P 10/18/14 55.0 0.09 0.19
HOG 141018P00057500 P 10/18/14 57.5 0.23 0.31
HOG 141018P00060000 P 10/18/14 60.0 0.54 0.57
HOG 141018P00062500 P 10/18/14 62.5 1.23 1.28
HOG 141018P00065000 P 10/18/14 65.0 2.54 2.63
HOG 141018P00067500 P 10/18/14 67.5 4.00 4.70
HOG 141018P00070000 P 10/18/14 70.0 6.40 6.90
HOG 141018P00075000 P 10/18/14 75.0 11.15 12.00
HOG 141018P00080000 P 10/18/14 80.0 16.05 17.10
HOG 141122C00035000 C 11/22/14 35.0 27.75 29.45
HOG 141122C00037500 C 11/22/14 37.5 24.60 27.65
HOG 141122C00040000 C 11/22/14 40.0 22.45 24.50
HOG 141122C00042500 C 11/22/14 42.5 20.65 21.70
HOG 141122C00045000 C 11/22/14 45.0 18.20 19.20
HOG 141122C00047500 C 11/22/14 47.5 15.65 16.70
HOG 141122C00050000 C 11/22/14 50.0 13.25 14.25
HOG 141122C00052500 C 11/22/14 52.5 10.85 11.80
HOG 141122C00055000 C 11/22/14 55.0 8.60 9.40
HOG 141122C00057500 C 11/22/14 57.5 6.35 6.95
HOG 141122C00060000 C 11/22/14 60.0 4.45 5.00
HOG 141122C00062500 C 11/22/14 62.5 2.92 2.99
HOG 141122C00065000 C 11/22/14 65.0 1.70 1.80
HOG 141122C00067500 C 11/22/14 67.5 0.91 0.99
HOG 141122C00070000 C 11/22/14 70.0 0.46 0.53
HOG 141122C00072500 C 11/22/14 72.5 0.23 0.30
HOG 141122C00075000 C 11/22/14 75.0 0.12 0.17
HOG 141122C00077500 C 11/22/14 77.5 0.05 0.12
HOG 141122C00080000 C 11/22/14 80.0 0.01 0.09
HOG 141122C00085000 C 11/22/14 85.0 0.00 0.06
HOG 141122C00090000 C 11/22/14 90.0 0.00 0.04
HOG 141122C00095000 C 11/22/14 95.0 0.00 0.04
HOG 141122C00100000 C 11/22/14 100.0 0.00 0.04
HOG 141122P00035000 P 11/22/14 35.0 0.00 0.04
HOG 141122P00037500 P 11/22/14 37.5 0.01 0.07
HOG 141122P00040000 P 11/22/14 40.0 0.01 0.07
HOG 141122P00042500 P 11/22/14 42.5 0.02 0.09
HOG 141122P00045000 P 11/22/14 45.0 0.03 0.11
HOG 141122P00047500 P 11/22/14 47.5 0.05 0.15
HOG 141122P00050000 P 11/22/14 50.0 0.13 0.19
HOG 141122P00052500 P 11/22/14 52.5 0.20 0.30
HOG 141122P00055000 P 11/22/14 55.0 0.39 0.42
HOG 141122P00057500 P 11/22/14 57.5 0.68 0.73
HOG 141122P00060000 P 11/22/14 60.0 1.21 1.26
HOG 141122P00062500 P 11/22/14 62.5 2.08 2.13
HOG 141122P00065000 P 11/22/14 65.0 3.35 3.45
HOG 141122P00067500 P 11/22/14 67.5 5.05 5.20
HOG 141122P00070000 P 11/22/14 70.0 6.65 7.35
HOG 141122P00072500 P 11/22/14 72.5 8.85 9.65
HOG 141122P00075000 P 11/22/14 75.0 11.25 12.20
HOG 141122P00077500 P 11/22/14 77.5 13.70 14.60
HOG 141122P00080000 P 11/22/14 80.0 16.05 17.10
HOG 141122P00085000 P 11/22/14 85.0 21.00 22.20
HOG 141122P00090000 P 11/22/14 90.0 26.10 27.20
HOG 141122P00095000 P 11/22/14 95.0 30.15 32.20
HOG 141122P00100000 P 11/22/14 100.0 35.15 37.45
HOG 150117C00025000 C 01/17/15 25.0 37.20 40.15
HOG 150117C00028000 C 01/17/15 28.0 34.10 37.15
HOG 150117C00030000 C 01/17/15 30.0 32.20 35.10
HOG 150117C00033000 C 01/17/15 33.0 29.80 31.60
HOG 150117C00035000 C 01/17/15 35.0 27.80 29.60
HOG 150117C00038000 C 01/17/15 38.0 25.05 26.30
HOG 150117C00040000 C 01/17/15 40.0 23.05 24.30
HOG 150117C00042000 C 01/17/15 42.0 21.05 22.20
HOG 150117C00045000 C 01/17/15 45.0 18.20 19.15
HOG 150117C00047000 C 01/17/15 47.0 15.95 17.25
HOG 150117C00050000 C 01/17/15 50.0 13.35 14.30
HOG 150117C00052500 C 01/17/15 52.5 10.95 12.00
HOG 150117C00055000 C 01/17/15 55.0 8.90 9.65
HOG 150117C00057500 C 01/17/15 57.5 6.90 7.55
HOG 150117C00060000 C 01/17/15 60.0 5.10 5.25
HOG 150117C00062500 C 01/17/15 62.5 3.55 3.70
HOG 150117C00065000 C 01/17/15 65.0 2.36 2.45
HOG 150117C00067500 C 01/17/15 67.5 1.49 1.57
HOG 150117C00070000 C 01/17/15 70.0 0.91 0.96
HOG 150117C00072500 C 01/17/15 72.5 0.54 0.61
HOG 150117C00075000 C 01/17/15 75.0 0.29 0.37
HOG 150117C00077500 C 01/17/15 77.5 0.15 0.25
HOG 150117C00080000 C 01/17/15 80.0 0.10 0.18
HOG 150117C00085000 C 01/17/15 85.0 0.04 0.10
HOG 150117C00090000 C 01/17/15 90.0 0.00 0.07
HOG 150117C00095000 C 01/17/15 95.0 0.00 0.06
HOG 150117P00025000 P 01/17/15 25.0 0.00 0.04
HOG 150117P00028000 P 01/17/15 28.0 0.00 0.04
HOG 150117P00030000 P 01/17/15 30.0 0.01 0.04
HOG 150117P00033000 P 01/17/15 33.0 0.01 0.06
HOG 150117P00035000 P 01/17/15 35.0 0.02 0.09
HOG 150117P00038000 P 01/17/15 38.0 0.04 0.11
HOG 150117P00040000 P 01/17/15 40.0 0.06 0.14
HOG 150117P00042000 P 01/17/15 42.0 0.06 0.16
HOG 150117P00045000 P 01/17/15 45.0 0.12 0.22
HOG 150117P00047000 P 01/17/15 47.0 0.17 0.27
HOG 150117P00050000 P 01/17/15 50.0 0.30 0.39
HOG 150117P00052500 P 01/17/15 52.5 0.49 0.58
HOG 150117P00055000 P 01/17/15 55.0 0.80 0.86
HOG 150117P00057500 P 01/17/15 57.5 1.26 1.32
HOG 150117P00060000 P 01/17/15 60.0 1.94 2.01
HOG 150117P00062500 P 01/17/15 62.5 2.91 2.98
HOG 150117P00065000 P 01/17/15 65.0 4.20 4.30
HOG 150117P00067500 P 01/17/15 67.5 5.80 5.95
HOG 150117P00070000 P 01/17/15 70.0 7.70 7.85
HOG 150117P00072500 P 01/17/15 72.5 9.40 10.25
HOG 150117P00075000 P 01/17/15 75.0 11.65 12.60
HOG 150117P00077500 P 01/17/15 77.5 13.95 15.00
HOG 150117P00080000 P 01/17/15 80.0 16.35 17.45
HOG 150117P00085000 P 01/17/15 85.0 21.35 22.45
HOG 150117P00090000 P 01/17/15 90.0 26.25 27.40
HOG 150117P00095000 P 01/17/15 95.0 31.15 32.40
HOG 150220C00032500 C 02/20/15 32.5 29.55 32.75
HOG 150220C00035000 C 02/20/15 35.0 28.05 29.45
HOG 150220C00037500 C 02/20/15 37.5 25.55 27.05
HOG 150220C00040000 C 02/20/15 40.0 23.05 24.35
HOG 150220C00042500 C 02/20/15 42.5 20.55 21.75
HOG 150220C00045000 C 02/20/15 45.0 17.85 19.80
HOG 150220C00047500 C 02/20/15 47.5 15.55 16.80
HOG 150220C00050000 C 02/20/15 50.0 13.40 14.45
HOG 150220C00052500 C 02/20/15 52.5 11.10 12.15
HOG 150220C00055000 C 02/20/15 55.0 9.15 9.90
HOG 150220C00057500 C 02/20/15 57.5 7.30 7.45
HOG 150220C00060000 C 02/20/15 60.0 5.55 5.70
HOG 150220C00062500 C 02/20/15 62.5 4.10 4.20
HOG 150220C00065000 C 02/20/15 65.0 2.90 2.98
HOG 150220C00067500 C 02/20/15 67.5 1.99 2.05
HOG 150220C00070000 C 02/20/15 70.0 1.30 1.39
HOG 150220C00072500 C 02/20/15 72.5 0.85 0.92
HOG 150220C00075000 C 02/20/15 75.0 0.53 0.61
HOG 150220C00080000 C 02/20/15 80.0 0.19 0.29
HOG 150220C00085000 C 02/20/15 85.0 0.05 0.13
HOG 150220C00090000 C 02/20/15 90.0 0.01 0.10
HOG 150220C00095000 C 02/20/15 95.0 0.00 0.07
HOG 150220C00100000 C 02/20/15 100.0 0.00 0.06
HOG 150220C00105000 C 02/20/15 105.0 0.00 0.05
HOG 150220P00032500 P 02/20/15 32.5 0.01 0.10
HOG 150220P00035000 P 02/20/15 35.0 0.02 0.12
HOG 150220P00037500 P 02/20/15 37.5 0.04 0.15
HOG 150220P00040000 P 02/20/15 40.0 0.08 0.18
HOG 150220P00042500 P 02/20/15 42.5 0.13 0.24
HOG 150220P00045000 P 02/20/15 45.0 0.21 0.31
HOG 150220P00047500 P 02/20/15 47.5 0.32 0.42
HOG 150220P00050000 P 02/20/15 50.0 0.51 0.59
HOG 150220P00052500 P 02/20/15 52.5 0.77 0.86
HOG 150220P00055000 P 02/20/15 55.0 1.16 1.24
HOG 150220P00057500 P 02/20/15 57.5 1.73 1.81
HOG 150220P00060000 P 02/20/15 60.0 2.52 2.60
HOG 150220P00062500 P 02/20/15 62.5 3.55 3.70
HOG 150220P00065000 P 02/20/15 65.0 4.85 5.00
HOG 150220P00067500 P 02/20/15 67.5 6.45 6.60
HOG 150220P00070000 P 02/20/15 70.0 8.30 8.45
HOG 150220P00072500 P 02/20/15 72.5 9.90 10.60
HOG 150220P00075000 P 02/20/15 75.0 12.05 13.15
HOG 150220P00080000 P 02/20/15 80.0 16.70 17.80
HOG 150220P00085000 P 02/20/15 85.0 21.20 23.20
HOG 150220P00090000 P 02/20/15 90.0 26.30 27.70
HOG 150220P00095000 P 02/20/15 95.0 31.25 32.65
HOG 150220P00100000 P 02/20/15 100.0 36.10 38.10
HOG 150220P00105000 P 02/20/15 105.0 41.10 43.10
HOG 160115C00032500 C 01/15/16 32.5 30.30 32.65
HOG 160115C00035000 C 01/15/16 35.0 27.70 30.20
HOG 160115C00037500 C 01/15/16 37.5 25.15 27.15
HOG 160115C00040000 C 01/15/16 40.0 22.40 25.10
HOG 160115C00042500 C 01/15/16 42.5 20.40 22.40
HOG 160115C00045000 C 01/15/16 45.0 18.40 20.00
HOG 160115C00047500 C 01/15/16 47.5 16.40 18.00
HOG 160115C00050000 C 01/15/16 50.0 14.40 16.00
HOG 160115C00052500 C 01/15/16 52.5 12.55 14.15
HOG 160115C00055000 C 01/15/16 55.0 10.80 12.40
HOG 160115C00057500 C 01/15/16 57.5 9.75 10.00
HOG 160115C00060000 C 01/15/16 60.0 8.30 8.90
HOG 160115C00062500 C 01/15/16 62.5 7.05 7.40
HOG 160115C00065000 C 01/15/16 65.0 5.90 6.10
HOG 160115C00067500 C 01/15/16 67.5 4.90 5.10
HOG 160115C00070000 C 01/15/16 70.0 4.00 4.25
HOG 160115C00072500 C 01/15/16 72.5 3.30 3.50
HOG 160115C00075000 C 01/15/16 75.0 2.69 2.89
HOG 160115C00077500 C 01/15/16 77.5 2.20 2.38
HOG 160115C00080000 C 01/15/16 80.0 1.79 1.97
HOG 160115C00085000 C 01/15/16 85.0 1.19 1.36
HOG 160115C00090000 C 01/15/16 90.0 0.77 0.93
HOG 160115C00095000 C 01/15/16 95.0 0.50 0.62
HOG 160115C00100000 C 01/15/16 100.0 0.32 0.45
HOG 160115P00032500 P 01/15/16 32.5 0.32 0.45
HOG 160115P00035000 P 01/15/16 35.0 0.44 0.58
HOG 160115P00037500 P 01/15/16 37.5 0.61 0.70
HOG 160115P00040000 P 01/15/16 40.0 0.82 0.95
HOG 160115P00042500 P 01/15/16 42.5 1.10 1.23
HOG 160115P00045000 P 01/15/16 45.0 1.44 1.57
HOG 160115P00047500 P 01/15/16 47.5 1.88 2.06
HOG 160115P00050000 P 01/15/16 50.0 2.41 2.67
HOG 160115P00052500 P 01/15/16 52.5 3.05 3.25
HOG 160115P00055000 P 01/15/16 55.0 3.80 4.05
HOG 160115P00057500 P 01/15/16 57.5 4.75 4.95
HOG 160115P00060000 P 01/15/16 60.0 5.75 6.05
HOG 160115P00062500 P 01/15/16 62.5 7.00 7.25
HOG 160115P00065000 P 01/15/16 65.0 8.40 8.60
HOG 160115P00067500 P 01/15/16 67.5 9.85 10.25
HOG 160115P00070000 P 01/15/16 70.0 11.45 11.80
HOG 160115P00072500 P 01/15/16 72.5 13.20 13.55
HOG 160115P00075000 P 01/15/16 75.0 15.10 15.40
HOG 160115P00077500 P 01/15/16 77.5 17.05 17.35
HOG 160115P00080000 P 01/15/16 80.0 18.50 20.10
HOG 160115P00085000 P 01/15/16 85.0 22.65 24.65
HOG 160115P00090000 P 01/15/16 90.0 27.20 29.20
HOG 160115P00095000 P 01/15/16 95.0 31.95 33.95
HOG 160115P00100000 P 01/15/16 100.0 36.65 38.65

OPRA data is delayed 15 minutes.