Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Harley Davidson Inc (HOG)
As of May 21 2018 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOG 180525C00030000 C May 25, 2018 30.0 12.10 13.65
HOG 180525C00033500 C May 25, 2018 33.5 8.65 9.55
HOG 180525C00034000 C May 25, 2018 34.0 8.05 9.05
HOG 180525C00035000 C May 25, 2018 35.0 7.05 8.20
HOG 180525C00035500 C May 25, 2018 35.5 6.90 7.60
HOG 180525C00036000 C May 25, 2018 36.0 6.45 6.85
HOG 180525C00036500 C May 25, 2018 36.5 5.85 6.30
HOG 180525C00037000 C May 25, 2018 37.0 5.35 5.85
HOG 180525C00037500 C May 25, 2018 37.5 4.85 5.40
HOG 180525C00038000 C May 25, 2018 38.0 4.20 5.00
HOG 180525C00038500 C May 25, 2018 38.5 3.95 4.30
HOG 180525C00039000 C May 25, 2018 39.0 3.40 3.85
HOG 180525C00039500 C May 25, 2018 39.5 2.80 3.35
HOG 180525C00040000 C May 25, 2018 40.0 2.22 3.00
HOG 180525C00040500 C May 25, 2018 40.5 2.03 2.37
HOG 180525C00041000 C May 25, 2018 41.0 1.55 1.91
HOG 180525C00041500 C May 25, 2018 41.5 1.16 1.40
HOG 180525C00042000 C May 25, 2018 42.0 0.79 0.94
HOG 180525C00042500 C May 25, 2018 42.5 0.47 0.51
HOG 180525C00043000 C May 25, 2018 43.0 0.23 0.28
HOG 180525C00043500 C May 25, 2018 43.5 0.09 0.14
HOG 180525C00044000 C May 25, 2018 44.0 0.02 0.09
HOG 180525C00044500 C May 25, 2018 44.5 0.00 0.05
HOG 180525C00045000 C May 25, 2018 45.0 0.00 0.05
HOG 180525C00045500 C May 25, 2018 45.5 0.00 0.05
HOG 180525C00046000 C May 25, 2018 46.0 0.00 0.04
HOG 180525C00046500 C May 25, 2018 46.5 0.00 0.04
HOG 180525C00047000 C May 25, 2018 47.0 0.00 0.04
HOG 180525C00047500 C May 25, 2018 47.5 0.00 0.04
HOG 180525C00048000 C May 25, 2018 48.0 0.00 0.03
HOG 180525C00048500 C May 25, 2018 48.5 0.00 0.04
HOG 180525C00049000 C May 25, 2018 49.0 0.00 0.04
HOG 180525C00049500 C May 25, 2018 49.5 0.00 0.04
HOG 180525C00050000 C May 25, 2018 50.0 0.00 0.03
HOG 180525C00050500 C May 25, 2018 50.5 0.00 0.03
HOG 180525C00051000 C May 25, 2018 51.0 0.00 0.03
HOG 180525C00051500 C May 25, 2018 51.5 0.00 0.03
HOG 180525C00052000 C May 25, 2018 52.0 0.00 0.03
HOG 180525P00030000 P May 25, 2018 30.0 0.00 0.03
HOG 180525P00033500 P May 25, 2018 33.5 0.00 0.03
HOG 180525P00034000 P May 25, 2018 34.0 0.00 0.04
HOG 180525P00035000 P May 25, 2018 35.0 0.00 0.04
HOG 180525P00035500 P May 25, 2018 35.5 0.00 0.03
HOG 180525P00036000 P May 25, 2018 36.0 0.00 0.04
HOG 180525P00036500 P May 25, 2018 36.5 0.00 0.04
HOG 180525P00037000 P May 25, 2018 37.0 0.00 0.04
HOG 180525P00037500 P May 25, 2018 37.5 0.00 0.04
HOG 180525P00038000 P May 25, 2018 38.0 0.00 0.05
HOG 180525P00038500 P May 25, 2018 38.5 0.00 0.04
HOG 180525P00039000 P May 25, 2018 39.0 0.00 0.07
HOG 180525P00039500 P May 25, 2018 39.5 0.00 0.05
HOG 180525P00040000 P May 25, 2018 40.0 0.00 0.05
HOG 180525P00040500 P May 25, 2018 40.5 0.03 0.08
HOG 180525P00041000 P May 25, 2018 41.0 0.03 0.09
HOG 180525P00041500 P May 25, 2018 41.5 0.07 0.13
HOG 180525P00042000 P May 25, 2018 42.0 0.16 0.20
HOG 180525P00042500 P May 25, 2018 42.5 0.31 0.38
HOG 180525P00043000 P May 25, 2018 43.0 0.57 0.64
HOG 180525P00043500 P May 25, 2018 43.5 0.89 1.11
HOG 180525P00044000 P May 25, 2018 44.0 1.34 1.44
HOG 180525P00044500 P May 25, 2018 44.5 1.68 2.04
HOG 180525P00045000 P May 25, 2018 45.0 2.06 2.65
HOG 180525P00045500 P May 25, 2018 45.5 2.33 3.00
HOG 180525P00046000 P May 25, 2018 46.0 3.20 3.65
HOG 180525P00046500 P May 25, 2018 46.5 3.65 4.20
HOG 180525P00047000 P May 25, 2018 47.0 3.90 4.60
HOG 180525P00047500 P May 25, 2018 47.5 4.65 5.30
HOG 180525P00048000 P May 25, 2018 48.0 5.25 5.60
HOG 180525P00048500 P May 25, 2018 48.5 5.40 6.25
HOG 180525P00049000 P May 25, 2018 49.0 6.00 6.65
HOG 180525P00049500 P May 25, 2018 49.5 6.65 7.20
HOG 180525P00050000 P May 25, 2018 50.0 6.80 7.70
HOG 180525P00050500 P May 25, 2018 50.5 6.75 8.45
HOG 180525P00051000 P May 25, 2018 51.0 7.00 9.20
HOG 180525P00051500 P May 25, 2018 51.5 8.35 9.55
HOG 180525P00052000 P May 25, 2018 52.0 8.15 11.05
HOG 180601C00030000 C Jun 01, 2018 30.0 12.15 13.30
HOG 180601C00033500 C Jun 01, 2018 33.5 8.35 10.00
HOG 180601C00034000 C Jun 01, 2018 34.0 8.00 9.15
HOG 180601C00035000 C Jun 01, 2018 35.0 6.95 8.10
HOG 180601C00035500 C Jun 01, 2018 35.5 6.85 7.65
HOG 180601C00036000 C Jun 01, 2018 36.0 6.40 7.05
HOG 180601C00036500 C Jun 01, 2018 36.5 6.00 6.60
HOG 180601C00037000 C Jun 01, 2018 37.0 5.35 6.10
HOG 180601C00037500 C Jun 01, 2018 37.5 4.85 5.45
HOG 180601C00038000 C Jun 01, 2018 38.0 4.45 4.90
HOG 180601C00038500 C Jun 01, 2018 38.5 3.95 4.55
HOG 180601C00039000 C Jun 01, 2018 39.0 3.40 4.00
HOG 180601C00039500 C Jun 01, 2018 39.5 2.55 3.75
HOG 180601C00040000 C Jun 01, 2018 40.0 2.50 2.81
HOG 180601C00040500 C Jun 01, 2018 40.5 2.05 2.42
HOG 180601C00041000 C Jun 01, 2018 41.0 1.69 1.76
HOG 180601C00041500 C Jun 01, 2018 41.5 1.26 1.32
HOG 180601C00042000 C Jun 01, 2018 42.0 0.88 0.93
HOG 180601C00042500 C Jun 01, 2018 42.5 0.56 0.62
HOG 180601C00043000 C Jun 01, 2018 43.0 0.32 0.38
HOG 180601C00043500 C Jun 01, 2018 43.5 0.16 0.22
HOG 180601C00044000 C Jun 01, 2018 44.0 0.08 0.13
HOG 180601C00044500 C Jun 01, 2018 44.5 0.03 0.10
HOG 180601C00045000 C Jun 01, 2018 45.0 0.00 0.07
HOG 180601C00045500 C Jun 01, 2018 45.5 0.00 0.06
HOG 180601C00046000 C Jun 01, 2018 46.0 0.00 0.04
HOG 180601C00046500 C Jun 01, 2018 46.5 0.00 0.06
HOG 180601C00047000 C Jun 01, 2018 47.0 0.00 0.04
HOG 180601C00047500 C Jun 01, 2018 47.5 0.00 0.04
HOG 180601C00048000 C Jun 01, 2018 48.0 0.00 0.04
HOG 180601C00048500 C Jun 01, 2018 48.5 0.00 0.04
HOG 180601C00049000 C Jun 01, 2018 49.0 0.00 0.04
HOG 180601C00050000 C Jun 01, 2018 50.0 0.00 0.04
HOG 180601P00030000 P Jun 01, 2018 30.0 0.00 0.03
HOG 180601P00033500 P Jun 01, 2018 33.5 0.00 0.04
HOG 180601P00034000 P Jun 01, 2018 34.0 0.00 0.04
HOG 180601P00035000 P Jun 01, 2018 35.0 0.00 0.04
HOG 180601P00035500 P Jun 01, 2018 35.5 0.00 0.04
HOG 180601P00036000 P Jun 01, 2018 36.0 0.01 0.05
HOG 180601P00036500 P Jun 01, 2018 36.5 0.00 0.07
HOG 180601P00037000 P Jun 01, 2018 37.0 0.00 0.09
HOG 180601P00037500 P Jun 01, 2018 37.5 0.00 0.11
HOG 180601P00038000 P Jun 01, 2018 38.0 0.00 0.05
HOG 180601P00038500 P Jun 01, 2018 38.5 0.00 0.07
HOG 180601P00039000 P Jun 01, 2018 39.0 0.00 0.08
HOG 180601P00039500 P Jun 01, 2018 39.5 0.03 0.11
HOG 180601P00040000 P Jun 01, 2018 40.0 0.06 0.13
HOG 180601P00040500 P Jun 01, 2018 40.5 0.10 0.17
HOG 180601P00041000 P Jun 01, 2018 41.0 0.16 0.25
HOG 180601P00041500 P Jun 01, 2018 41.5 0.28 0.34
HOG 180601P00042000 P Jun 01, 2018 42.0 0.44 0.55
HOG 180601P00042500 P Jun 01, 2018 42.5 0.67 0.79
HOG 180601P00043000 P Jun 01, 2018 43.0 0.96 1.10
HOG 180601P00043500 P Jun 01, 2018 43.5 1.31 1.52
HOG 180601P00044000 P Jun 01, 2018 44.0 1.62 2.03
HOG 180601P00044500 P Jun 01, 2018 44.5 2.08 2.43
HOG 180601P00045000 P Jun 01, 2018 45.0 2.40 3.15
HOG 180601P00045500 P Jun 01, 2018 45.5 3.05 3.40
HOG 180601P00046000 P Jun 01, 2018 46.0 3.35 4.10
HOG 180601P00046500 P Jun 01, 2018 46.5 3.90 4.95
HOG 180601P00047000 P Jun 01, 2018 47.0 4.50 4.90
HOG 180601P00047500 P Jun 01, 2018 47.5 4.90 5.55
HOG 180601P00048000 P Jun 01, 2018 48.0 5.50 6.15
HOG 180601P00048500 P Jun 01, 2018 48.5 5.95 6.55
HOG 180601P00049000 P Jun 01, 2018 49.0 5.15 8.40
HOG 180601P00050000 P Jun 01, 2018 50.0 6.50 8.40
HOG 180608C00033500 C Jun 08, 2018 33.5 8.30 10.55
HOG 180608C00034000 C Jun 08, 2018 34.0 7.80 9.50
HOG 180608C00035000 C Jun 08, 2018 35.0 7.15 8.65
HOG 180608C00035500 C Jun 08, 2018 35.5 6.95 7.90
HOG 180608C00036000 C Jun 08, 2018 36.0 6.45 7.00
HOG 180608C00036500 C Jun 08, 2018 36.5 5.55 7.00
HOG 180608C00037000 C Jun 08, 2018 37.0 5.40 6.25
HOG 180608C00037500 C Jun 08, 2018 37.5 5.00 5.75
HOG 180608C00038000 C Jun 08, 2018 38.0 4.20 5.20
HOG 180608C00038500 C Jun 08, 2018 38.5 3.10 4.90
HOG 180608C00039000 C Jun 08, 2018 39.0 3.20 4.05
HOG 180608C00039500 C Jun 08, 2018 39.5 2.98 3.35
HOG 180608C00040000 C Jun 08, 2018 40.0 2.63 2.75
HOG 180608C00040500 C Jun 08, 2018 40.5 2.10 2.46
HOG 180608C00041000 C Jun 08, 2018 41.0 1.70 1.94
HOG 180608C00041500 C Jun 08, 2018 41.5 1.31 1.57
HOG 180608C00042000 C Jun 08, 2018 42.0 0.97 1.07
HOG 180608C00042500 C Jun 08, 2018 42.5 0.68 0.76
HOG 180608C00043000 C Jun 08, 2018 43.0 0.45 0.52
HOG 180608C00043500 C Jun 08, 2018 43.5 0.29 0.35
HOG 180608C00044000 C Jun 08, 2018 44.0 0.19 0.23
HOG 180608C00044500 C Jun 08, 2018 44.5 0.09 0.16
HOG 180608C00045000 C Jun 08, 2018 45.0 0.05 0.13
HOG 180608C00045500 C Jun 08, 2018 45.5 0.01 0.09
HOG 180608C00046000 C Jun 08, 2018 46.0 0.00 0.06
HOG 180608C00046500 C Jun 08, 2018 46.5 0.00 0.06
HOG 180608C00047000 C Jun 08, 2018 47.0 0.00 0.06
HOG 180608C00047500 C Jun 08, 2018 47.5 0.00 0.06
HOG 180608C00048000 C Jun 08, 2018 48.0 0.00 0.05
HOG 180608C00048500 C Jun 08, 2018 48.5 0.00 0.04
HOG 180608C00049000 C Jun 08, 2018 49.0 0.00 0.04
HOG 180608P00033500 P Jun 08, 2018 33.5 0.00 0.04
HOG 180608P00034000 P Jun 08, 2018 34.0 0.00 0.05
HOG 180608P00035000 P Jun 08, 2018 35.0 0.00 0.07
HOG 180608P00035500 P Jun 08, 2018 35.5 0.00 0.09
HOG 180608P00036000 P Jun 08, 2018 36.0 0.00 0.09
HOG 180608P00036500 P Jun 08, 2018 36.5 0.00 0.09
HOG 180608P00037000 P Jun 08, 2018 37.0 0.00 0.06
HOG 180608P00037500 P Jun 08, 2018 37.5 0.00 0.11
HOG 180608P00038000 P Jun 08, 2018 38.0 0.00 0.11
HOG 180608P00038500 P Jun 08, 2018 38.5 0.03 0.12
HOG 180608P00039000 P Jun 08, 2018 39.0 0.05 0.15
HOG 180608P00039500 P Jun 08, 2018 39.5 0.09 0.17
HOG 180608P00040000 P Jun 08, 2018 40.0 0.14 0.22
HOG 180608P00040500 P Jun 08, 2018 40.5 0.21 0.31
HOG 180608P00041000 P Jun 08, 2018 41.0 0.32 0.40
HOG 180608P00041500 P Jun 08, 2018 41.5 0.43 0.56
HOG 180608P00042000 P Jun 08, 2018 42.0 0.59 0.74
HOG 180608P00042500 P Jun 08, 2018 42.5 0.82 0.99
HOG 180608P00043000 P Jun 08, 2018 43.0 1.12 1.27
HOG 180608P00043500 P Jun 08, 2018 43.5 1.47 1.57
HOG 180608P00044000 P Jun 08, 2018 44.0 1.80 2.04
HOG 180608P00044500 P Jun 08, 2018 44.5 2.24 2.53
HOG 180608P00045000 P Jun 08, 2018 45.0 2.59 3.30
HOG 180608P00045500 P Jun 08, 2018 45.5 3.00 3.45
HOG 180608P00046000 P Jun 08, 2018 46.0 3.50 4.20
HOG 180608P00046500 P Jun 08, 2018 46.5 3.80 4.65
HOG 180608P00047000 P Jun 08, 2018 47.0 4.50 5.30
HOG 180608P00047500 P Jun 08, 2018 47.5 5.00 5.80
HOG 180608P00048000 P Jun 08, 2018 48.0 5.55 6.25
HOG 180608P00048500 P Jun 08, 2018 48.5 5.95 6.80
HOG 180608P00049000 P Jun 08, 2018 49.0 6.50 7.30
HOG 180615C00022500 C Jun 15, 2018 22.5 19.55 20.70
HOG 180615C00025000 C Jun 15, 2018 25.0 17.30 18.15
HOG 180615C00027500 C Jun 15, 2018 27.5 14.75 15.45
HOG 180615C00030000 C Jun 15, 2018 30.0 12.35 13.05
HOG 180615C00032500 C Jun 15, 2018 32.5 9.70 10.50
HOG 180615C00035000 C Jun 15, 2018 35.0 7.40 7.95
HOG 180615C00037500 C Jun 15, 2018 37.5 5.05 5.25
HOG 180615C00040000 C Jun 15, 2018 40.0 2.70 2.71
HOG 180615C00042500 C Jun 15, 2018 42.5 0.82 0.86
HOG 180615C00045000 C Jun 15, 2018 45.0 0.11 0.16
HOG 180615C00047500 C Jun 15, 2018 47.5 0.00 0.05
HOG 180615C00050000 C Jun 15, 2018 50.0 0.00 0.01
HOG 180615C00055000 C Jun 15, 2018 55.0 0.00 0.03
HOG 180615C00060000 C Jun 15, 2018 60.0 0.00 0.03
HOG 180615P00022500 P Jun 15, 2018 22.5 0.00 0.03
HOG 180615P00025000 P Jun 15, 2018 25.0 0.00 0.03
HOG 180615P00027500 P Jun 15, 2018 27.5 0.00 0.03
HOG 180615P00030000 P Jun 15, 2018 30.0 0.00 0.04
HOG 180615P00032500 P Jun 15, 2018 32.5 0.00 0.01
HOG 180615P00035000 P Jun 15, 2018 35.0 0.00 0.06
HOG 180615P00037500 P Jun 15, 2018 37.5 0.06 0.12
HOG 180615P00040000 P Jun 15, 2018 40.0 0.23 0.29
HOG 180615P00042500 P Jun 15, 2018 42.5 0.98 1.05
HOG 180615P00045000 P Jun 15, 2018 45.0 2.79 2.88
HOG 180615P00047500 P Jun 15, 2018 47.5 4.85 5.60
HOG 180615P00050000 P Jun 15, 2018 50.0 7.30 8.05
HOG 180615P00055000 P Jun 15, 2018 55.0 12.45 13.05
HOG 180615P00060000 P Jun 15, 2018 60.0 17.45 18.15
HOG 180622C00033500 C Jun 22, 2018 33.5 8.55 10.30
HOG 180622C00034000 C Jun 22, 2018 34.0 7.40 9.70
HOG 180622C00034500 C Jun 22, 2018 34.5 6.40 9.40
HOG 180622C00035000 C Jun 22, 2018 35.0 6.10 8.35
HOG 180622C00035500 C Jun 22, 2018 35.5 6.65 7.50
HOG 180622C00036000 C Jun 22, 2018 36.0 6.40 7.00
HOG 180622C00036500 C Jun 22, 2018 36.5 5.50 6.50
HOG 180622C00037000 C Jun 22, 2018 37.0 5.05 7.00
HOG 180622C00037500 C Jun 22, 2018 37.5 4.90 5.45
HOG 180622C00038000 C Jun 22, 2018 38.0 4.30 4.95
HOG 180622C00038500 C Jun 22, 2018 38.5 3.70 4.45
HOG 180622C00039000 C Jun 22, 2018 39.0 3.50 4.00
HOG 180622C00039500 C Jun 22, 2018 39.5 3.05 3.50
HOG 180622C00040000 C Jun 22, 2018 40.0 2.72 2.81
HOG 180622C00040500 C Jun 22, 2018 40.5 2.29 2.38
HOG 180622C00041000 C Jun 22, 2018 41.0 1.87 2.13
HOG 180622C00041500 C Jun 22, 2018 41.5 1.53 1.67
HOG 180622C00042000 C Jun 22, 2018 42.0 1.22 1.36
HOG 180622C00042500 C Jun 22, 2018 42.5 0.95 1.05
HOG 180622C00043000 C Jun 22, 2018 43.0 0.70 0.87
HOG 180622C00043500 C Jun 22, 2018 43.5 0.51 0.68
HOG 180622C00044000 C Jun 22, 2018 44.0 0.39 0.51
HOG 180622C00044500 C Jun 22, 2018 44.5 0.26 0.40
HOG 180622C00045000 C Jun 22, 2018 45.0 0.17 0.27
HOG 180622C00045500 C Jun 22, 2018 45.5 0.10 0.23
HOG 180622C00046000 C Jun 22, 2018 46.0 0.06 0.18
HOG 180622C00046500 C Jun 22, 2018 46.5 0.04 0.12
HOG 180622C00047000 C Jun 22, 2018 47.0 0.00 0.09
HOG 180622C00047500 C Jun 22, 2018 47.5 0.00 0.09
HOG 180622C00048500 C Jun 22, 2018 48.5 0.00 0.07
HOG 180622C00049000 C Jun 22, 2018 49.0 0.00 0.08
HOG 180622C00049500 C Jun 22, 2018 49.5 0.00 0.06
HOG 180622P00033500 P Jun 22, 2018 33.5 0.00 0.10
HOG 180622P00034000 P Jun 22, 2018 34.0 0.00 0.11
HOG 180622P00034500 P Jun 22, 2018 34.5 0.00 0.10
HOG 180622P00035000 P Jun 22, 2018 35.0 0.00 0.13
HOG 180622P00035500 P Jun 22, 2018 35.5 0.00 0.11
HOG 180622P00036000 P Jun 22, 2018 36.0 0.01 0.13
HOG 180622P00036500 P Jun 22, 2018 36.5 0.03 0.13
HOG 180622P00037000 P Jun 22, 2018 37.0 0.04 0.13
HOG 180622P00037500 P Jun 22, 2018 37.5 0.07 0.16
HOG 180622P00038000 P Jun 22, 2018 38.0 0.10 0.20
HOG 180622P00038500 P Jun 22, 2018 38.5 0.13 0.24
HOG 180622P00039000 P Jun 22, 2018 39.0 0.17 0.30
HOG 180622P00039500 P Jun 22, 2018 39.5 0.23 0.37
HOG 180622P00040000 P Jun 22, 2018 40.0 0.31 0.46
HOG 180622P00040500 P Jun 22, 2018 40.5 0.41 0.56
HOG 180622P00041000 P Jun 22, 2018 41.0 0.52 0.71
HOG 180622P00041500 P Jun 22, 2018 41.5 0.68 0.86
HOG 180622P00042000 P Jun 22, 2018 42.0 0.86 1.07
HOG 180622P00042500 P Jun 22, 2018 42.5 1.09 1.31
HOG 180622P00043000 P Jun 22, 2018 43.0 1.35 1.55
HOG 180622P00043500 P Jun 22, 2018 43.5 1.65 1.86
HOG 180622P00044000 P Jun 22, 2018 44.0 2.01 2.73
HOG 180622P00044500 P Jun 22, 2018 44.5 2.41 2.88
HOG 180622P00045000 P Jun 22, 2018 45.0 2.76 3.10
HOG 180622P00045500 P Jun 22, 2018 45.5 3.10 3.55
HOG 180622P00046000 P Jun 22, 2018 46.0 3.55 4.05
HOG 180622P00046500 P Jun 22, 2018 46.5 4.00 4.50
HOG 180622P00047000 P Jun 22, 2018 47.0 3.90 5.05
HOG 180622P00047500 P Jun 22, 2018 47.5 4.75 5.70
HOG 180622P00048500 P Jun 22, 2018 48.5 5.00 6.45
HOG 180622P00049000 P Jun 22, 2018 49.0 6.45 7.05
HOG 180622P00049500 P Jun 22, 2018 49.5 6.00 7.45
HOG 180629C00033500 C Jun 29, 2018 33.5 7.75 10.55
HOG 180629C00034000 C Jun 29, 2018 34.0 7.60 9.70
HOG 180629C00034500 C Jun 29, 2018 34.5 6.80 9.60
HOG 180629C00035000 C Jun 29, 2018 35.0 6.30 8.35
HOG 180629C00035500 C Jun 29, 2018 35.5 6.70 7.70
HOG 180629C00036000 C Jun 29, 2018 36.0 6.05 8.10
HOG 180629C00036500 C Jun 29, 2018 36.5 5.90 7.60
HOG 180629C00037000 C Jun 29, 2018 37.0 5.35 7.10
HOG 180629C00037500 C Jun 29, 2018 37.5 4.90 6.10
HOG 180629C00038000 C Jun 29, 2018 38.0 4.30 5.50
HOG 180629C00038500 C Jun 29, 2018 38.5 4.00 4.50
HOG 180629C00039000 C Jun 29, 2018 39.0 3.55 4.00
HOG 180629C00039500 C Jun 29, 2018 39.5 3.10 3.55
HOG 180629C00040000 C Jun 29, 2018 40.0 2.74 3.00
HOG 180629C00040500 C Jun 29, 2018 40.5 2.38 2.49
HOG 180629C00041000 C Jun 29, 2018 41.0 2.01 2.11
HOG 180629C00041500 C Jun 29, 2018 41.5 1.65 1.82
HOG 180629C00042000 C Jun 29, 2018 42.0 1.37 1.47
HOG 180629C00042500 C Jun 29, 2018 42.5 1.06 1.28
HOG 180629C00043000 C Jun 29, 2018 43.0 0.84 1.05
HOG 180629C00043500 C Jun 29, 2018 43.5 0.65 0.80
HOG 180629C00044000 C Jun 29, 2018 44.0 0.49 0.64
HOG 180629C00044500 C Jun 29, 2018 44.5 0.34 0.51
HOG 180629C00045000 C Jun 29, 2018 45.0 0.23 0.39
HOG 180629C00045500 C Jun 29, 2018 45.5 0.15 0.31
HOG 180629C00046000 C Jun 29, 2018 46.0 0.12 0.25
HOG 180629C00046500 C Jun 29, 2018 46.5 0.07 0.19
HOG 180629C00047000 C Jun 29, 2018 47.0 0.05 0.15
HOG 180629C00047500 C Jun 29, 2018 47.5 0.00 0.12
HOG 180629P00033500 P Jun 29, 2018 33.5 0.00 0.12
HOG 180629P00034000 P Jun 29, 2018 34.0 0.00 0.13
HOG 180629P00034500 P Jun 29, 2018 34.5 0.00 0.12
HOG 180629P00035000 P Jun 29, 2018 35.0 0.00 0.13
HOG 180629P00035500 P Jun 29, 2018 35.5 0.00 0.12
HOG 180629P00036000 P Jun 29, 2018 36.0 0.04 0.14
HOG 180629P00036500 P Jun 29, 2018 36.5 0.06 0.15
HOG 180629P00037000 P Jun 29, 2018 37.0 0.09 0.18
HOG 180629P00037500 P Jun 29, 2018 37.5 0.11 0.21
HOG 180629P00038000 P Jun 29, 2018 38.0 0.14 0.26
HOG 180629P00038500 P Jun 29, 2018 38.5 0.18 0.32
HOG 180629P00039000 P Jun 29, 2018 39.0 0.23 0.37
HOG 180629P00039500 P Jun 29, 2018 39.5 0.31 0.47
HOG 180629P00040000 P Jun 29, 2018 40.0 0.40 0.57
HOG 180629P00040500 P Jun 29, 2018 40.5 0.51 0.70
HOG 180629P00041000 P Jun 29, 2018 41.0 0.64 0.85
HOG 180629P00041500 P Jun 29, 2018 41.5 0.79 1.00
HOG 180629P00042000 P Jun 29, 2018 42.0 0.97 1.21
HOG 180629P00042500 P Jun 29, 2018 42.5 1.20 1.43
HOG 180629P00043000 P Jun 29, 2018 43.0 1.46 1.72
HOG 180629P00043500 P Jun 29, 2018 43.5 1.76 2.01
HOG 180629P00044000 P Jun 29, 2018 44.0 2.14 2.33
HOG 180629P00044500 P Jun 29, 2018 44.5 2.46 2.76
HOG 180629P00045000 P Jun 29, 2018 45.0 2.85 3.20
HOG 180629P00045500 P Jun 29, 2018 45.5 3.20 3.60
HOG 180629P00046000 P Jun 29, 2018 46.0 3.60 4.05
HOG 180629P00046500 P Jun 29, 2018 46.5 4.05 4.70
HOG 180629P00047000 P Jun 29, 2018 47.0 4.55 4.95
HOG 180629P00047500 P Jun 29, 2018 47.5 5.00 5.75
HOG 180817C00025000 C Aug 17, 2018 25.0 17.35 18.20
HOG 180817C00027500 C Aug 17, 2018 27.5 14.65 15.80
HOG 180817C00030000 C Aug 17, 2018 30.0 12.40 12.95
HOG 180817C00032500 C Aug 17, 2018 32.5 9.90 10.50
HOG 180817C00035000 C Aug 17, 2018 35.0 7.60 8.05
HOG 180817C00037500 C Aug 17, 2018 37.5 5.40 5.70
HOG 180817C00040000 C Aug 17, 2018 40.0 3.55 3.70
HOG 180817C00042500 C Aug 17, 2018 42.5 2.07 2.16
HOG 180817C00045000 C Aug 17, 2018 45.0 1.02 1.10
HOG 180817C00047500 C Aug 17, 2018 47.5 0.46 0.54
HOG 180817C00050000 C Aug 17, 2018 50.0 0.17 0.23
HOG 180817C00052500 C Aug 17, 2018 52.5 0.04 0.12
HOG 180817C00055000 C Aug 17, 2018 55.0 0.00 0.07
HOG 180817C00057500 C Aug 17, 2018 57.5 0.00 0.09
HOG 180817C00060000 C Aug 17, 2018 60.0 0.00 0.05
HOG 180817C00062500 C Aug 17, 2018 62.5 0.00 0.04
HOG 180817C00065000 C Aug 17, 2018 65.0 0.00 0.04
HOG 180817C00070000 C Aug 17, 2018 70.0 0.00 0.04
HOG 180817P00025000 P Aug 17, 2018 25.0 0.00 0.08
HOG 180817P00027500 P Aug 17, 2018 27.5 0.02 0.13
HOG 180817P00030000 P Aug 17, 2018 30.0 0.04 0.13
HOG 180817P00032500 P Aug 17, 2018 32.5 0.14 0.21
HOG 180817P00035000 P Aug 17, 2018 35.0 0.29 0.36
HOG 180817P00037500 P Aug 17, 2018 37.5 0.60 0.65
HOG 180817P00040000 P Aug 17, 2018 40.0 1.18 1.22
HOG 180817P00042500 P Aug 17, 2018 42.5 2.14 2.20
HOG 180817P00045000 P Aug 17, 2018 45.0 3.55 3.70
HOG 180817P00047500 P Aug 17, 2018 47.5 5.45 5.70
HOG 180817P00050000 P Aug 17, 2018 50.0 7.70 8.00
HOG 180817P00052500 P Aug 17, 2018 52.5 9.85 10.55
HOG 180817P00055000 P Aug 17, 2018 55.0 12.35 13.20
HOG 180817P00057500 P Aug 17, 2018 57.5 14.70 15.60
HOG 180817P00060000 P Aug 17, 2018 60.0 17.15 18.05
HOG 180817P00062500 P Aug 17, 2018 62.5 19.90 20.70
HOG 180817P00065000 P Aug 17, 2018 65.0 22.25 23.10
HOG 180817P00070000 P Aug 17, 2018 70.0 27.25 28.05
HOG 181116C00022500 C Nov 16, 2018 22.5 19.70 21.05
HOG 181116C00025000 C Nov 16, 2018 25.0 17.15 18.10
HOG 181116C00027500 C Nov 16, 2018 27.5 14.65 15.75
HOG 181116C00030000 C Nov 16, 2018 30.0 12.50 13.15
HOG 181116C00032500 C Nov 16, 2018 32.5 10.20 10.75
HOG 181116C00035000 C Nov 16, 2018 35.0 8.05 8.40
HOG 181116C00037500 C Nov 16, 2018 37.5 6.20 6.35
HOG 181116C00040000 C Nov 16, 2018 40.0 4.45 4.65
HOG 181116C00042500 C Nov 16, 2018 42.5 3.00 3.20
HOG 181116C00045000 C Nov 16, 2018 45.0 1.98 2.07
HOG 181116C00047500 C Nov 16, 2018 47.5 1.18 1.26
HOG 181116C00050000 C Nov 16, 2018 50.0 0.67 0.73
HOG 181116C00052500 C Nov 16, 2018 52.5 0.33 0.51
HOG 181116C00055000 C Nov 16, 2018 55.0 0.16 0.30
HOG 181116C00060000 C Nov 16, 2018 60.0 0.01 0.11
HOG 181116C00065000 C Nov 16, 2018 65.0 0.00 0.08
HOG 181116P00022500 P Nov 16, 2018 22.5 0.05 0.17
HOG 181116P00025000 P Nov 16, 2018 25.0 0.10 0.21
HOG 181116P00027500 P Nov 16, 2018 27.5 0.21 0.29
HOG 181116P00030000 P Nov 16, 2018 30.0 0.30 0.40
HOG 181116P00032500 P Nov 16, 2018 32.5 0.51 0.60
HOG 181116P00035000 P Nov 16, 2018 35.0 0.88 1.06
HOG 181116P00037500 P Nov 16, 2018 37.5 1.39 1.49
HOG 181116P00040000 P Nov 16, 2018 40.0 2.15 2.28
HOG 181116P00042500 P Nov 16, 2018 42.5 3.20 3.35
HOG 181116P00045000 P Nov 16, 2018 45.0 4.55 4.75
HOG 181116P00047500 P Nov 16, 2018 47.5 6.25 6.45
HOG 181116P00050000 P Nov 16, 2018 50.0 8.25 8.45
HOG 181116P00052500 P Nov 16, 2018 52.5 10.40 10.80
HOG 181116P00055000 P Nov 16, 2018 55.0 12.65 13.15
HOG 181116P00060000 P Nov 16, 2018 60.0 16.95 18.70
HOG 181116P00065000 P Nov 16, 2018 65.0 22.25 23.30
HOG 190118C00022500 C Jan 18, 2019 22.5 19.55 21.20
HOG 190118C00025000 C Jan 18, 2019 25.0 16.90 18.45
HOG 190118C00027500 C Jan 18, 2019 27.5 14.75 15.60
HOG 190118C00030000 C Jan 18, 2019 30.0 12.65 13.00
HOG 190118C00032500 C Jan 18, 2019 32.5 10.35 10.85
HOG 190118C00035000 C Jan 18, 2019 35.0 8.30 8.65
HOG 190118C00037500 C Jan 18, 2019 37.5 6.40 6.75
HOG 190118C00040000 C Jan 18, 2019 40.0 4.80 5.05
HOG 190118C00042500 C Jan 18, 2019 42.5 3.45 3.65
HOG 190118C00045000 C Jan 18, 2019 45.0 2.36 2.63
HOG 190118C00047500 C Jan 18, 2019 47.5 1.51 1.79
HOG 190118C00050000 C Jan 18, 2019 50.0 0.92 1.05
HOG 190118C00052500 C Jan 18, 2019 52.5 0.55 0.77
HOG 190118C00055000 C Jan 18, 2019 55.0 0.31 0.44
HOG 190118C00057500 C Jan 18, 2019 57.5 0.14 0.31
HOG 190118C00060000 C Jan 18, 2019 60.0 0.04 0.17
HOG 190118C00062500 C Jan 18, 2019 62.5 0.02 0.13
HOG 190118C00065000 C Jan 18, 2019 65.0 0.00 0.12
HOG 190118C00067500 C Jan 18, 2019 67.5 0.00 0.14
HOG 190118C00070000 C Jan 18, 2019 70.0 0.00 0.09
HOG 190118C00072500 C Jan 18, 2019 72.5 0.00 0.08
HOG 190118C00075000 C Jan 18, 2019 75.0 0.00 0.05
HOG 190118C00080000 C Jan 18, 2019 80.0 0.00 0.04
HOG 190118C00085000 C Jan 18, 2019 85.0 0.00 0.04
HOG 190118C00090000 C Jan 18, 2019 90.0 0.00 0.04
HOG 190118C00095000 C Jan 18, 2019 95.0 0.00 0.04
HOG 190118P00022500 P Jan 18, 2019 22.5 0.10 0.24
HOG 190118P00025000 P Jan 18, 2019 25.0 0.20 0.31
HOG 190118P00027500 P Jan 18, 2019 27.5 0.31 0.41
HOG 190118P00030000 P Jan 18, 2019 30.0 0.50 0.66
HOG 190118P00032500 P Jan 18, 2019 32.5 0.78 0.91
HOG 190118P00035000 P Jan 18, 2019 35.0 1.20 1.38
HOG 190118P00037500 P Jan 18, 2019 37.5 1.82 1.99
HOG 190118P00040000 P Jan 18, 2019 40.0 2.64 2.90
HOG 190118P00042500 P Jan 18, 2019 42.5 3.75 4.00
HOG 190118P00045000 P Jan 18, 2019 45.0 5.10 5.45
HOG 190118P00047500 P Jan 18, 2019 47.5 6.75 7.10
HOG 190118P00050000 P Jan 18, 2019 50.0 8.60 8.95
HOG 190118P00052500 P Jan 18, 2019 52.5 10.70 11.05
HOG 190118P00055000 P Jan 18, 2019 55.0 12.85 13.25
HOG 190118P00057500 P Jan 18, 2019 57.5 15.10 15.55
HOG 190118P00060000 P Jan 18, 2019 60.0 17.15 18.45
HOG 190118P00062500 P Jan 18, 2019 62.5 19.00 21.50
HOG 190118P00065000 P Jan 18, 2019 65.0 22.20 23.40
HOG 190118P00067500 P Jan 18, 2019 67.5 24.75 25.95
HOG 190118P00070000 P Jan 18, 2019 70.0 27.20 28.30
HOG 190118P00072500 P Jan 18, 2019 72.5 27.80 31.15
HOG 190118P00075000 P Jan 18, 2019 75.0 31.85 33.45
HOG 190118P00080000 P Jan 18, 2019 80.0 35.40 39.70
HOG 190118P00085000 P Jan 18, 2019 85.0 40.25 44.80
HOG 190118P00090000 P Jan 18, 2019 90.0 45.35 49.75
HOG 190118P00095000 P Jan 18, 2019 95.0 51.30 53.95
HOG 200117C00022500 C Jan 17, 2020 22.5 19.20 21.85
HOG 200117C00025000 C Jan 17, 2020 25.0 17.20 18.45
HOG 200117C00027500 C Jan 17, 2020 27.5 15.35 16.00
HOG 200117C00030000 C Jan 17, 2020 30.0 12.55 14.75
HOG 200117C00032500 C Jan 17, 2020 32.5 11.50 12.30
HOG 200117C00035000 C Jan 17, 2020 35.0 9.60 10.45
HOG 200117C00037500 C Jan 17, 2020 37.5 7.70 8.90
HOG 200117C00040000 C Jan 17, 2020 40.0 6.20 7.35
HOG 200117C00042500 C Jan 17, 2020 42.5 5.55 6.10
HOG 200117C00045000 C Jan 17, 2020 45.0 3.95 5.00
HOG 200117C00047500 C Jan 17, 2020 47.5 2.98 4.10
HOG 200117C00050000 C Jan 17, 2020 50.0 2.73 3.30
HOG 200117C00052500 C Jan 17, 2020 52.5 2.09 2.90
HOG 200117C00055000 C Jan 17, 2020 55.0 1.31 2.27
HOG 200117C00057500 C Jan 17, 2020 57.5 1.16 1.84
HOG 200117C00060000 C Jan 17, 2020 60.0 0.87 1.47
HOG 200117C00062500 C Jan 17, 2020 62.5 0.75 0.93
HOG 200117C00065000 C Jan 17, 2020 65.0 0.41 0.91
HOG 200117C00070000 C Jan 17, 2020 70.0 0.15 0.83
HOG 200117C00075000 C Jan 17, 2020 75.0 0.00 0.33
HOG 200117P00022500 P Jan 17, 2020 22.5 0.66 1.00
HOG 200117P00025000 P Jan 17, 2020 25.0 0.92 1.43
HOG 200117P00027500 P Jan 17, 2020 27.5 1.14 1.84
HOG 200117P00030000 P Jan 17, 2020 30.0 1.60 2.26
HOG 200117P00032500 P Jan 17, 2020 32.5 2.19 2.86
HOG 200117P00035000 P Jan 17, 2020 35.0 2.64 3.45
HOG 200117P00037500 P Jan 17, 2020 37.5 3.80 4.60
HOG 200117P00040000 P Jan 17, 2020 40.0 4.70 5.45
HOG 200117P00042500 P Jan 17, 2020 42.5 5.95 6.95
HOG 200117P00045000 P Jan 17, 2020 45.0 7.30 7.90
HOG 200117P00047500 P Jan 17, 2020 47.5 8.35 9.90
HOG 200117P00050000 P Jan 17, 2020 50.0 10.25 11.55
HOG 200117P00052500 P Jan 17, 2020 52.5 12.00 12.85
HOG 200117P00055000 P Jan 17, 2020 55.0 14.20 14.80
HOG 200117P00057500 P Jan 17, 2020 57.5 16.25 16.85
HOG 200117P00060000 P Jan 17, 2020 60.0 18.05 19.00
HOG 200117P00062500 P Jan 17, 2020 62.5 20.45 21.20
HOG 200117P00065000 P Jan 17, 2020 65.0 22.40 23.70
HOG 200117P00070000 P Jan 17, 2020 70.0 26.10 28.60
HOG 200117P00075000 P Jan 17, 2020 75.0 31.35 34.50
OPRA data is delayed 15 minutes.