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 28 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOG 140920C00047500 C 09/20/14 47.5 14.40 16.80
HOG 140920C00050000 C 09/20/14 50.0 12.85 13.85
HOG 140920C00052500 C 09/20/14 52.5 10.55 11.35
HOG 140920C00055000 C 09/20/14 55.0 8.05 8.75
HOG 140920C00057500 C 09/20/14 57.5 5.65 6.40
HOG 140920C00060000 C 09/20/14 60.0 3.30 3.85
HOG 140920C00062500 C 09/20/14 62.5 1.52 1.59
HOG 140920C00065000 C 09/20/14 65.0 0.40 0.44
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 0.10
HOG 140920P00057500 P 09/20/14 57.5 0.05 0.24
HOG 140920P00060000 P 09/20/14 60.0 0.20 0.24
HOG 140920P00062500 P 09/20/14 62.5 0.62 0.68
HOG 140920P00065000 P 09/20/14 65.0 1.99 2.08
HOG 140920P00067500 P 09/20/14 67.5 3.95 4.60
HOG 140920P00070000 P 09/20/14 70.0 6.35 7.10
HOG 140920P00072500 P 09/20/14 72.5 8.85 9.55
HOG 140920P00075000 P 09/20/14 75.0 11.30 12.10
HOG 140920P00080000 P 09/20/14 80.0 14.85 18.35
HOG 140920P00085000 P 09/20/14 85.0 20.05 23.40
HOG 141018C00042500 C 10/18/14 42.5 19.90 21.85
HOG 141018C00045000 C 10/18/14 45.0 17.85 18.75
HOG 141018C00047500 C 10/18/14 47.5 15.35 16.20
HOG 141018C00050000 C 10/18/14 50.0 12.80 13.80
HOG 141018C00052500 C 10/18/14 52.5 10.35 11.20
HOG 141018C00055000 C 10/18/14 55.0 7.90 8.75
HOG 141018C00057500 C 10/18/14 57.5 5.55 6.35
HOG 141018C00060000 C 10/18/14 60.0 3.40 4.10
HOG 141018C00062500 C 10/18/14 62.5 2.03 2.10
HOG 141018C00065000 C 10/18/14 65.0 0.87 0.93
HOG 141018C00067500 C 10/18/14 67.5 0.31 0.37
HOG 141018C00070000 C 10/18/14 70.0 0.07 0.17
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 0.08
HOG 141018P00050000 P 10/18/14 50.0 0.01 0.11
HOG 141018P00052500 P 10/18/14 52.5 0.05 0.14
HOG 141018P00055000 P 10/18/14 55.0 0.11 0.21
HOG 141018P00057500 P 10/18/14 57.5 0.26 0.35
HOG 141018P00060000 P 10/18/14 60.0 0.56 0.61
HOG 141018P00062500 P 10/18/14 62.5 1.30 1.35
HOG 141018P00065000 P 10/18/14 65.0 2.63 2.72
HOG 141018P00067500 P 10/18/14 67.5 4.40 5.05
HOG 141018P00070000 P 10/18/14 70.0 6.70 7.50
HOG 141018P00075000 P 10/18/14 75.0 11.60 12.45
HOG 141018P00080000 P 10/18/14 80.0 16.25 17.55
HOG 141122C00035000 C 11/22/14 35.0 27.60 29.10
HOG 141122C00037500 C 11/22/14 37.5 24.80 26.90
HOG 141122C00040000 C 11/22/14 40.0 22.60 24.10
HOG 141122C00042500 C 11/22/14 42.5 20.35 21.20
HOG 141122C00045000 C 11/22/14 45.0 17.85 18.70
HOG 141122C00047500 C 11/22/14 47.5 15.35 16.25
HOG 141122C00050000 C 11/22/14 50.0 12.90 13.75
HOG 141122C00052500 C 11/22/14 52.5 10.45 11.35
HOG 141122C00055000 C 11/22/14 55.0 8.20 8.95
HOG 141122C00057500 C 11/22/14 57.5 6.00 6.70
HOG 141122C00060000 C 11/22/14 60.0 4.45 4.70
HOG 141122C00062500 C 11/22/14 62.5 2.89 2.95
HOG 141122C00065000 C 11/22/14 65.0 1.69 1.74
HOG 141122C00067500 C 11/22/14 67.5 0.90 0.95
HOG 141122C00070000 C 11/22/14 70.0 0.46 0.52
HOG 141122C00072500 C 11/22/14 72.5 0.21 0.27
HOG 141122C00075000 C 11/22/14 75.0 0.09 0.16
HOG 141122C00077500 C 11/22/14 77.5 0.03 0.11
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 0.05
HOG 141122P00040000 P 11/22/14 40.0 0.01 0.08
HOG 141122P00042500 P 11/22/14 42.5 0.01 0.10
HOG 141122P00045000 P 11/22/14 45.0 0.03 0.12
HOG 141122P00047500 P 11/22/14 47.5 0.06 0.15
HOG 141122P00050000 P 11/22/14 50.0 0.16 0.20
HOG 141122P00052500 P 11/22/14 52.5 0.25 0.30
HOG 141122P00055000 P 11/22/14 55.0 0.42 0.49
HOG 141122P00057500 P 11/22/14 57.5 0.71 0.77
HOG 141122P00060000 P 11/22/14 60.0 1.26 1.30
HOG 141122P00062500 P 11/22/14 62.5 2.14 2.19
HOG 141122P00065000 P 11/22/14 65.0 3.40 3.50
HOG 141122P00067500 P 11/22/14 67.5 5.10 5.25
HOG 141122P00070000 P 11/22/14 70.0 7.05 7.60
HOG 141122P00072500 P 11/22/14 72.5 9.25 10.10
HOG 141122P00075000 P 11/22/14 75.0 11.65 12.55
HOG 141122P00077500 P 11/22/14 77.5 14.10 15.00
HOG 141122P00080000 P 11/22/14 80.0 16.50 17.50
HOG 141122P00085000 P 11/22/14 85.0 21.40 22.50
HOG 141122P00090000 P 11/22/14 90.0 26.40 27.55
HOG 141122P00095000 P 11/22/14 95.0 31.40 32.50
HOG 141122P00100000 P 11/22/14 100.0 36.40 37.45
HOG 150117C00025000 C 01/17/15 25.0 37.30 39.65
HOG 150117C00028000 C 01/17/15 28.0 34.30 36.65
HOG 150117C00030000 C 01/17/15 30.0 32.30 34.65
HOG 150117C00033000 C 01/17/15 33.0 29.40 31.45
HOG 150117C00035000 C 01/17/15 35.0 27.45 29.45
HOG 150117C00038000 C 01/17/15 38.0 24.65 26.10
HOG 150117C00040000 C 01/17/15 40.0 22.85 23.70
HOG 150117C00042000 C 01/17/15 42.0 20.85 21.75
HOG 150117C00045000 C 01/17/15 45.0 17.85 18.75
HOG 150117C00047000 C 01/17/15 47.0 15.90 16.75
HOG 150117C00050000 C 01/17/15 50.0 13.00 13.85
HOG 150117C00052500 C 01/17/15 52.5 10.65 11.60
HOG 150117C00055000 C 01/17/15 55.0 8.50 9.20
HOG 150117C00057500 C 01/17/15 57.5 6.60 7.05
HOG 150117C00060000 C 01/17/15 60.0 5.05 5.20
HOG 150117C00062500 C 01/17/15 62.5 3.55 3.65
HOG 150117C00065000 C 01/17/15 65.0 2.35 2.42
HOG 150117C00067500 C 01/17/15 67.5 1.48 1.55
HOG 150117C00070000 C 01/17/15 70.0 0.89 0.97
HOG 150117C00072500 C 01/17/15 72.5 0.51 0.57
HOG 150117C00075000 C 01/17/15 75.0 0.28 0.35
HOG 150117C00077500 C 01/17/15 77.5 0.14 0.23
HOG 150117C00080000 C 01/17/15 80.0 0.06 0.16
HOG 150117C00085000 C 01/17/15 85.0 0.02 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 0.02 0.07
HOG 150117P00035000 P 01/17/15 35.0 0.01 0.09
HOG 150117P00038000 P 01/17/15 38.0 0.02 0.12
HOG 150117P00040000 P 01/17/15 40.0 0.06 0.14
HOG 150117P00042000 P 01/17/15 42.0 0.07 0.17
HOG 150117P00045000 P 01/17/15 45.0 0.13 0.23
HOG 150117P00047000 P 01/17/15 47.0 0.18 0.28
HOG 150117P00050000 P 01/17/15 50.0 0.33 0.41
HOG 150117P00052500 P 01/17/15 52.5 0.53 0.60
HOG 150117P00055000 P 01/17/15 55.0 0.83 0.89
HOG 150117P00057500 P 01/17/15 57.5 1.29 1.36
HOG 150117P00060000 P 01/17/15 60.0 1.97 2.06
HOG 150117P00062500 P 01/17/15 62.5 2.96 3.05
HOG 150117P00065000 P 01/17/15 65.0 4.25 4.40
HOG 150117P00067500 P 01/17/15 67.5 5.90 6.05
HOG 150117P00070000 P 01/17/15 70.0 7.80 7.95
HOG 150117P00072500 P 01/17/15 72.5 9.80 10.55
HOG 150117P00075000 P 01/17/15 75.0 12.05 12.95
HOG 150117P00077500 P 01/17/15 77.5 14.40 15.25
HOG 150117P00080000 P 01/17/15 80.0 16.85 17.70
HOG 150117P00085000 P 01/17/15 85.0 21.80 22.70
HOG 150117P00090000 P 01/17/15 90.0 26.55 27.65
HOG 150117P00095000 P 01/17/15 95.0 31.35 32.85
HOG 150220C00032500 C 02/20/15 32.5 29.95 31.85
HOG 150220C00035000 C 02/20/15 35.0 27.60 29.10
HOG 150220C00037500 C 02/20/15 37.5 25.10 26.80
HOG 150220C00040000 C 02/20/15 40.0 22.45 24.20
HOG 150220C00042500 C 02/20/15 42.5 20.30 21.25
HOG 150220C00045000 C 02/20/15 45.0 17.80 19.10
HOG 150220C00047500 C 02/20/15 47.5 15.40 16.35
HOG 150220C00050000 C 02/20/15 50.0 13.05 14.00
HOG 150220C00052500 C 02/20/15 52.5 10.90 11.70
HOG 150220C00055000 C 02/20/15 55.0 8.75 9.55
HOG 150220C00057500 C 02/20/15 57.5 7.25 7.40
HOG 150220C00060000 C 02/20/15 60.0 5.50 5.65
HOG 150220C00062500 C 02/20/15 62.5 4.00 4.20
HOG 150220C00065000 C 02/20/15 65.0 2.85 2.96
HOG 150220C00067500 C 02/20/15 67.5 1.95 2.04
HOG 150220C00070000 C 02/20/15 70.0 1.27 1.37
HOG 150220C00072500 C 02/20/15 72.5 0.82 0.90
HOG 150220C00075000 C 02/20/15 75.0 0.51 0.59
HOG 150220C00080000 C 02/20/15 80.0 0.18 0.26
HOG 150220C00085000 C 02/20/15 85.0 0.04 0.13
HOG 150220C00090000 C 02/20/15 90.0 0.01 0.09
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 0.05 0.15
HOG 150220P00040000 P 02/20/15 40.0 0.09 0.19
HOG 150220P00042500 P 02/20/15 42.5 0.15 0.24
HOG 150220P00045000 P 02/20/15 45.0 0.23 0.30
HOG 150220P00047500 P 02/20/15 47.5 0.35 0.44
HOG 150220P00050000 P 02/20/15 50.0 0.54 0.61
HOG 150220P00052500 P 02/20/15 52.5 0.81 0.89
HOG 150220P00055000 P 02/20/15 55.0 1.20 1.28
HOG 150220P00057500 P 02/20/15 57.5 1.76 1.85
HOG 150220P00060000 P 02/20/15 60.0 2.56 2.64
HOG 150220P00062500 P 02/20/15 62.5 3.60 3.70
HOG 150220P00065000 P 02/20/15 65.0 4.95 5.05
HOG 150220P00067500 P 02/20/15 67.5 6.55 6.70
HOG 150220P00070000 P 02/20/15 70.0 8.35 8.55
HOG 150220P00072500 P 02/20/15 72.5 10.30 11.10
HOG 150220P00075000 P 02/20/15 75.0 12.50 13.30
HOG 150220P00080000 P 02/20/15 80.0 17.00 18.20
HOG 150220P00085000 P 02/20/15 85.0 21.55 23.25
HOG 150220P00090000 P 02/20/15 90.0 26.50 29.05
HOG 150220P00095000 P 02/20/15 95.0 31.10 33.60
HOG 150220P00100000 P 02/20/15 100.0 35.95 38.45
HOG 150220P00105000 P 02/20/15 105.0 41.30 43.45
HOG 160115C00032500 C 01/15/16 32.5 29.85 32.25
HOG 160115C00035000 C 01/15/16 35.0 27.40 29.25
HOG 160115C00037500 C 01/15/16 37.5 24.95 26.95
HOG 160115C00040000 C 01/15/16 40.0 22.55 24.55
HOG 160115C00042500 C 01/15/16 42.5 20.25 22.25
HOG 160115C00045000 C 01/15/16 45.0 17.85 19.90
HOG 160115C00047500 C 01/15/16 47.5 16.20 17.80
HOG 160115C00050000 C 01/15/16 50.0 14.40 15.80
HOG 160115C00052500 C 01/15/16 52.5 12.35 13.95
HOG 160115C00055000 C 01/15/16 55.0 10.65 12.20
HOG 160115C00057500 C 01/15/16 57.5 9.70 9.95
HOG 160115C00060000 C 01/15/16 60.0 8.30 8.55
HOG 160115C00062500 C 01/15/16 62.5 7.00 7.25
HOG 160115C00065000 C 01/15/16 65.0 5.85 6.05
HOG 160115C00067500 C 01/15/16 67.5 4.85 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 2.87
HOG 160115C00077500 C 01/15/16 77.5 2.18 2.38
HOG 160115C00080000 C 01/15/16 80.0 1.80 1.96
HOG 160115C00085000 C 01/15/16 85.0 1.13 1.31
HOG 160115C00090000 C 01/15/16 90.0 0.74 0.89
HOG 160115C00095000 C 01/15/16 95.0 0.48 0.60
HOG 160115C00100000 C 01/15/16 100.0 0.31 0.43
HOG 160115P00032500 P 01/15/16 32.5 0.34 0.45
HOG 160115P00035000 P 01/15/16 35.0 0.47 0.59
HOG 160115P00037500 P 01/15/16 37.5 0.64 0.70
HOG 160115P00040000 P 01/15/16 40.0 0.86 0.96
HOG 160115P00042500 P 01/15/16 42.5 1.13 1.24
HOG 160115P00045000 P 01/15/16 45.0 1.48 1.69
HOG 160115P00047500 P 01/15/16 47.5 1.93 2.04
HOG 160115P00050000 P 01/15/16 50.0 2.46 2.59
HOG 160115P00052500 P 01/15/16 52.5 3.10 3.30
HOG 160115P00055000 P 01/15/16 55.0 3.90 4.10
HOG 160115P00057500 P 01/15/16 57.5 4.80 5.00
HOG 160115P00060000 P 01/15/16 60.0 5.85 6.25
HOG 160115P00062500 P 01/15/16 62.5 7.05 7.35
HOG 160115P00065000 P 01/15/16 65.0 8.40 8.70
HOG 160115P00067500 P 01/15/16 67.5 9.90 10.55
HOG 160115P00070000 P 01/15/16 70.0 11.55 11.85
HOG 160115P00072500 P 01/15/16 72.5 13.30 13.60
HOG 160115P00075000 P 01/15/16 75.0 15.20 15.45
HOG 160115P00077500 P 01/15/16 77.5 17.15 17.45
HOG 160115P00080000 P 01/15/16 80.0 18.70 20.30
HOG 160115P00085000 P 01/15/16 85.0 22.85 24.85
HOG 160115P00090000 P 01/15/16 90.0 27.40 29.40
HOG 160115P00095000 P 01/15/16 95.0 32.10 34.10
HOG 160115P00100000 P 01/15/16 100.0 36.85 38.85

OPRA data is delayed 15 minutes.