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 (2016-11-04)Premium Content

Harley Davidson Inc (HOG)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOG 170127C00030000 C 01/27/17 30.0 27.05 30.90
HOG 170127C00035000 C 01/27/17 35.0 22.05 25.95
HOG 170127C00040000 C 01/27/17 40.0 16.60 21.00
HOG 170127C00045000 C 01/27/17 45.0 11.20 15.90
HOG 170127C00050000 C 01/27/17 50.0 7.25 10.60
HOG 170127C00051000 C 01/27/17 51.0 6.05 9.85
HOG 170127C00051500 C 01/27/17 51.5 5.60 9.40
HOG 170127C00052000 C 01/27/17 52.0 5.15 9.00
HOG 170127C00052500 C 01/27/17 52.5 4.90 8.40
HOG 170127C00053000 C 01/27/17 53.0 4.95 6.30
HOG 170127C00054000 C 01/27/17 54.0 3.90 5.40
HOG 170127C00054500 C 01/27/17 54.5 3.45 4.80
HOG 170127C00055000 C 01/27/17 55.0 2.93 4.40
HOG 170127C00055500 C 01/27/17 55.5 2.45 3.80
HOG 170127C00056000 C 01/27/17 56.0 2.02 3.55
HOG 170127C00056500 C 01/27/17 56.5 1.72 3.15
HOG 170127C00057000 C 01/27/17 57.0 0.99 2.66
HOG 170127C00057500 C 01/27/17 57.5 1.38 1.63
HOG 170127C00058000 C 01/27/17 58.0 1.02 2.07
HOG 170127C00058500 C 01/27/17 58.5 0.79 1.77
HOG 170127C00059000 C 01/27/17 59.0 0.57 1.50
HOG 170127C00059500 C 01/27/17 59.5 0.39 1.18
HOG 170127C00060000 C 01/27/17 60.0 0.25 1.04
HOG 170127C00060500 C 01/27/17 60.5 0.13 0.87
HOG 170127C00061000 C 01/27/17 61.0 0.07 0.63
HOG 170127C00061500 C 01/27/17 61.5 0.04 0.54
HOG 170127C00062000 C 01/27/17 62.0 0.00 0.41
HOG 170127C00062500 C 01/27/17 62.5 0.00 0.31
HOG 170127C00063000 C 01/27/17 63.0 0.00 0.25
HOG 170127C00063500 C 01/27/17 63.5 0.00 0.20
HOG 170127C00064000 C 01/27/17 64.0 0.00 0.17
HOG 170127C00064500 C 01/27/17 64.5 0.00 0.14
HOG 170127C00065000 C 01/27/17 65.0 0.00 0.11
HOG 170127C00065500 C 01/27/17 65.5 0.00 0.09
HOG 170127C00066000 C 01/27/17 66.0 0.00 0.08
HOG 170127C00066500 C 01/27/17 66.5 0.00 0.07
HOG 170127C00067000 C 01/27/17 67.0 0.00 0.06
HOG 170127C00067500 C 01/27/17 67.5 0.00 0.05
HOG 170127C00068000 C 01/27/17 68.0 0.00 0.05
HOG 170127C00068500 C 01/27/17 68.5 0.00 0.04
HOG 170127C00070000 C 01/27/17 70.0 0.00 0.04
HOG 170127C00075000 C 01/27/17 75.0 0.00 0.04
HOG 170127C00080000 C 01/27/17 80.0 0.00 0.03
HOG 170127C00085000 C 01/27/17 85.0 0.00 0.03
HOG 170127P00030000 P 01/27/17 30.0 0.00 0.03
HOG 170127P00035000 P 01/27/17 35.0 0.00 0.03
HOG 170127P00040000 P 01/27/17 40.0 0.00 0.03
HOG 170127P00045000 P 01/27/17 45.0 0.00 0.04
HOG 170127P00050000 P 01/27/17 50.0 0.00 0.15
HOG 170127P00051000 P 01/27/17 51.0 0.00 0.20
HOG 170127P00051500 P 01/27/17 51.5 0.00 0.23
HOG 170127P00052000 P 01/27/17 52.0 0.00 0.25
HOG 170127P00052500 P 01/27/17 52.5 0.00 0.29
HOG 170127P00053000 P 01/27/17 53.0 0.00 0.32
HOG 170127P00054000 P 01/27/17 54.0 0.00 0.43
HOG 170127P00054500 P 01/27/17 54.5 0.00 0.50
HOG 170127P00055000 P 01/27/17 55.0 0.00 0.20
HOG 170127P00055500 P 01/27/17 55.5 0.02 0.46
HOG 170127P00056000 P 01/27/17 56.0 0.00 0.39
HOG 170127P00056500 P 01/27/17 56.5 0.19 0.27
HOG 170127P00057000 P 01/27/17 57.0 0.28 0.35
HOG 170127P00057500 P 01/27/17 57.5 0.38 0.46
HOG 170127P00058000 P 01/27/17 58.0 0.52 0.65
HOG 170127P00058500 P 01/27/17 58.5 0.72 0.82
HOG 170127P00059000 P 01/27/17 59.0 0.96 1.08
HOG 170127P00059500 P 01/27/17 59.5 1.20 1.64
HOG 170127P00060000 P 01/27/17 60.0 1.52 2.77
HOG 170127P00060500 P 01/27/17 60.5 1.68 3.05
HOG 170127P00061000 P 01/27/17 61.0 2.10 3.45
HOG 170127P00061500 P 01/27/17 61.5 2.38 3.90
HOG 170127P00062000 P 01/27/17 62.0 2.83 4.30
HOG 170127P00062500 P 01/27/17 62.5 3.35 4.70
HOG 170127P00063000 P 01/27/17 63.0 3.90 5.15
HOG 170127P00063500 P 01/27/17 63.5 4.45 5.60
HOG 170127P00064000 P 01/27/17 64.0 4.95 6.00
HOG 170127P00064500 P 01/27/17 64.5 3.90 8.20
HOG 170127P00065000 P 01/27/17 65.0 4.50 8.80
HOG 170127P00065500 P 01/27/17 65.5 5.00 9.20
HOG 170127P00066000 P 01/27/17 66.0 5.50 9.80
HOG 170127P00066500 P 01/27/17 66.5 6.00 10.20
HOG 170127P00067000 P 01/27/17 67.0 6.60 10.80
HOG 170127P00067500 P 01/27/17 67.5 6.90 11.20
HOG 170127P00068000 P 01/27/17 68.0 7.55 11.80
HOG 170127P00068500 P 01/27/17 68.5 7.90 12.20
HOG 170127P00070000 P 01/27/17 70.0 9.50 13.75
HOG 170127P00075000 P 01/27/17 75.0 14.25 18.80
HOG 170127P00080000 P 01/27/17 80.0 19.20 23.80
HOG 170127P00085000 P 01/27/17 85.0 24.20 28.80
HOG 170203C00050000 C 02/03/17 50.0 8.40 9.15
HOG 170203C00051000 C 02/03/17 51.0 6.80 8.75
HOG 170203C00051500 C 02/03/17 51.5 6.30 8.30
HOG 170203C00052000 C 02/03/17 52.0 6.00 7.65
HOG 170203C00052500 C 02/03/17 52.5 5.55 7.25
HOG 170203C00053000 C 02/03/17 53.0 5.65 6.80
HOG 170203C00054000 C 02/03/17 54.0 4.65 6.00
HOG 170203C00054500 C 02/03/17 54.5 4.25 5.75
HOG 170203C00055000 C 02/03/17 55.0 3.50 5.30
HOG 170203C00055500 C 02/03/17 55.5 3.60 4.85
HOG 170203C00056000 C 02/03/17 56.0 3.40 4.55
HOG 170203C00056500 C 02/03/17 56.5 3.15 3.40
HOG 170203C00057000 C 02/03/17 57.0 2.85 3.05
HOG 170203C00057500 C 02/03/17 57.5 2.54 2.97
HOG 170203C00058000 C 02/03/17 58.0 2.26 2.97
HOG 170203C00058500 C 02/03/17 58.5 1.99 2.72
HOG 170203C00059000 C 02/03/17 59.0 1.75 2.36
HOG 170203C00059500 C 02/03/17 59.5 1.53 2.29
HOG 170203C00060000 C 02/03/17 60.0 1.34 2.03
HOG 170203C00060500 C 02/03/17 60.5 1.16 1.75
HOG 170203C00061000 C 02/03/17 61.0 1.00 1.71
HOG 170203C00061500 C 02/03/17 61.5 0.85 1.49
HOG 170203C00062000 C 02/03/17 62.0 0.72 1.39
HOG 170203C00062500 C 02/03/17 62.5 0.61 0.90
HOG 170203C00063000 C 02/03/17 63.0 0.51 1.10
HOG 170203C00063500 C 02/03/17 63.5 0.43 0.99
HOG 170203C00064000 C 02/03/17 64.0 0.35 0.87
HOG 170203C00064500 C 02/03/17 64.5 0.30 0.82
HOG 170203C00065000 C 02/03/17 65.0 0.00 0.73
HOG 170203C00065500 C 02/03/17 65.5 0.00 0.64
HOG 170203C00066000 C 02/03/17 66.0 0.15 0.50
HOG 170203C00066500 C 02/03/17 66.5 0.00 0.49
HOG 170203C00067000 C 02/03/17 67.0 0.00 0.44
HOG 170203C00067500 C 02/03/17 67.5 0.00 0.39
HOG 170203C00068000 C 02/03/17 68.0 0.00 0.34
HOG 170203C00070000 C 02/03/17 70.0 0.00 0.22
HOG 170203P00050000 P 02/03/17 50.0 0.14 0.65
HOG 170203P00051000 P 02/03/17 51.0 0.00 0.75
HOG 170203P00051500 P 02/03/17 51.5 0.00 0.82
HOG 170203P00052000 P 02/03/17 52.0 0.22 0.89
HOG 170203P00052500 P 02/03/17 52.5 0.29 0.87
HOG 170203P00053000 P 02/03/17 53.0 0.35 0.75
HOG 170203P00054000 P 02/03/17 54.0 0.51 1.16
HOG 170203P00054500 P 02/03/17 54.5 0.59 1.28
HOG 170203P00055000 P 02/03/17 55.0 0.71 1.24
HOG 170203P00055500 P 02/03/17 55.5 0.83 1.05
HOG 170203P00056000 P 02/03/17 56.0 0.94 1.63
HOG 170203P00056500 P 02/03/17 56.5 1.09 1.73
HOG 170203P00057000 P 02/03/17 57.0 1.27 2.06
HOG 170203P00057500 P 02/03/17 57.5 1.46 2.13
HOG 170203P00058000 P 02/03/17 58.0 1.66 2.34
HOG 170203P00058500 P 02/03/17 58.5 1.22 2.67
HOG 170203P00059000 P 02/03/17 59.0 1.45 2.90
HOG 170203P00059500 P 02/03/17 59.5 2.37 3.00
HOG 170203P00060000 P 02/03/17 60.0 2.70 2.93
HOG 170203P00060500 P 02/03/17 60.5 3.00 3.25
HOG 170203P00061000 P 02/03/17 61.0 2.79 3.95
HOG 170203P00061500 P 02/03/17 61.5 3.55 4.75
HOG 170203P00062000 P 02/03/17 62.0 3.60 5.15
HOG 170203P00062500 P 02/03/17 62.5 3.90 5.10
HOG 170203P00063000 P 02/03/17 63.0 4.35 5.85
HOG 170203P00063500 P 02/03/17 63.5 4.80 6.25
HOG 170203P00064000 P 02/03/17 64.0 5.10 6.70
HOG 170203P00064500 P 02/03/17 64.5 5.50 7.00
HOG 170203P00065000 P 02/03/17 65.0 6.15 7.50
HOG 170203P00065500 P 02/03/17 65.5 6.60 7.90
HOG 170203P00066000 P 02/03/17 66.0 7.10 8.40
HOG 170203P00066500 P 02/03/17 66.5 7.40 8.90
HOG 170203P00067000 P 02/03/17 67.0 7.90 9.35
HOG 170203P00067500 P 02/03/17 67.5 8.40 9.80
HOG 170203P00068000 P 02/03/17 68.0 7.30 11.75
HOG 170203P00070000 P 02/03/17 70.0 9.10 13.60
HOG 170210C00050000 C 02/10/17 50.0 7.75 9.85
HOG 170210C00050500 C 02/10/17 50.5 7.20 9.40
HOG 170210C00051000 C 02/10/17 51.0 6.80 8.90
HOG 170210C00051500 C 02/10/17 51.5 6.65 8.30
HOG 170210C00052000 C 02/10/17 52.0 6.10 8.05
HOG 170210C00052500 C 02/10/17 52.5 5.60 7.55
HOG 170210C00053000 C 02/10/17 53.0 5.10 7.10
HOG 170210C00053500 C 02/10/17 53.5 4.75 6.60
HOG 170210C00054000 C 02/10/17 54.0 4.35 6.30
HOG 170210C00054500 C 02/10/17 54.5 3.95 5.90
HOG 170210C00055000 C 02/10/17 55.0 3.65 5.40
HOG 170210C00055500 C 02/10/17 55.5 4.05 4.45
HOG 170210C00056000 C 02/10/17 56.0 3.30 4.05
HOG 170210C00056500 C 02/10/17 56.5 3.35 3.70
HOG 170210C00057000 C 02/10/17 57.0 3.05 3.95
HOG 170210C00057500 C 02/10/17 57.5 2.72 3.20
HOG 170210C00058000 C 02/10/17 58.0 2.43 3.25
HOG 170210C00058500 C 02/10/17 58.5 2.17 2.47
HOG 170210C00059000 C 02/10/17 59.0 1.92 2.59
HOG 170210C00059500 C 02/10/17 59.5 1.66 2.58
HOG 170210C00060000 C 02/10/17 60.0 1.49 2.22
HOG 170210C00060500 C 02/10/17 60.5 1.31 2.13
HOG 170210C00061000 C 02/10/17 61.0 1.09 1.96
HOG 170210C00061500 C 02/10/17 61.5 0.94 1.79
HOG 170210C00062000 C 02/10/17 62.0 0.84 1.64
HOG 170210C00062500 C 02/10/17 62.5 0.71 1.05
HOG 170210C00063000 C 02/10/17 63.0 0.61 1.34
HOG 170210C00063500 C 02/10/17 63.5 0.51 1.19
HOG 170210C00064000 C 02/10/17 64.0 0.44 1.05
HOG 170210C00064500 C 02/10/17 64.5 0.36 0.95
HOG 170210C00065000 C 02/10/17 65.0 0.00 0.87
HOG 170210C00065500 C 02/10/17 65.5 0.00 0.77
HOG 170210C00066000 C 02/10/17 66.0 0.20 0.73
HOG 170210C00066500 C 02/10/17 66.5 0.00 0.65
HOG 170210C00070000 C 02/10/17 70.0 0.00 0.22
HOG 170210P00050000 P 02/10/17 50.0 0.00 0.79
HOG 170210P00050500 P 02/10/17 50.5 0.20 0.85
HOG 170210P00051000 P 02/10/17 51.0 0.23 0.91
HOG 170210P00051500 P 02/10/17 51.5 0.00 0.98
HOG 170210P00052000 P 02/10/17 52.0 0.33 1.04
HOG 170210P00052500 P 02/10/17 52.5 0.39 0.96
HOG 170210P00053000 P 02/10/17 53.0 0.45 1.18
HOG 170210P00053500 P 02/10/17 53.5 0.54 1.34
HOG 170210P00054000 P 02/10/17 54.0 0.62 1.46
HOG 170210P00054500 P 02/10/17 54.5 0.74 1.49
HOG 170210P00055000 P 02/10/17 55.0 0.85 1.43
HOG 170210P00055500 P 02/10/17 55.5 0.97 1.72
HOG 170210P00056000 P 02/10/17 56.0 1.11 1.83
HOG 170210P00056500 P 02/10/17 56.5 1.26 2.16
HOG 170210P00057000 P 02/10/17 57.0 1.43 2.34
HOG 170210P00057500 P 02/10/17 57.5 1.62 2.35
HOG 170210P00058000 P 02/10/17 58.0 1.83 2.58
HOG 170210P00058500 P 02/10/17 58.5 2.05 2.91
HOG 170210P00059000 P 02/10/17 59.0 2.30 3.05
HOG 170210P00059500 P 02/10/17 59.5 2.57 3.20
HOG 170210P00060000 P 02/10/17 60.0 2.83 3.15
HOG 170210P00060500 P 02/10/17 60.5 3.10 3.45
HOG 170210P00061000 P 02/10/17 61.0 3.45 3.80
HOG 170210P00061500 P 02/10/17 61.5 2.96 4.50
HOG 170210P00062000 P 02/10/17 62.0 3.60 4.95
HOG 170210P00062500 P 02/10/17 62.5 4.00 5.65
HOG 170210P00063000 P 02/10/17 63.0 4.45 6.00
HOG 170210P00063500 P 02/10/17 63.5 4.75 6.40
HOG 170210P00064000 P 02/10/17 64.0 5.30 6.55
HOG 170210P00064500 P 02/10/17 64.5 5.35 7.00
HOG 170210P00065000 P 02/10/17 65.0 6.15 7.25
HOG 170210P00065500 P 02/10/17 65.5 6.65 8.00
HOG 170210P00066000 P 02/10/17 66.0 6.85 8.60
HOG 170210P00066500 P 02/10/17 66.5 7.60 8.90
HOG 170210P00070000 P 02/10/17 70.0 9.30 13.80
HOG 170217C00022500 C 02/17/17 22.5 33.90 38.40
HOG 170217C00025000 C 02/17/17 25.0 31.55 35.90
HOG 170217C00027500 C 02/17/17 27.5 29.05 33.40
HOG 170217C00030000 C 02/17/17 30.0 26.65 30.95
HOG 170217C00032500 C 02/17/17 32.5 24.15 28.45
HOG 170217C00035000 C 02/17/17 35.0 21.65 25.90
HOG 170217C00037500 C 02/17/17 37.5 19.15 23.40
HOG 170217C00040000 C 02/17/17 40.0 16.65 20.90
HOG 170217C00042500 C 02/17/17 42.5 14.05 18.50
HOG 170217C00045000 C 02/17/17 45.0 11.50 15.95
HOG 170217C00047500 C 02/17/17 47.5 10.40 12.15
HOG 170217C00050000 C 02/17/17 50.0 7.90 9.85
HOG 170217C00052500 C 02/17/17 52.5 5.65 7.60
HOG 170217C00055000 C 02/17/17 55.0 4.35 4.85
HOG 170217C00057500 C 02/17/17 57.5 2.79 3.15
HOG 170217C00060000 C 02/17/17 60.0 1.56 1.86
HOG 170217C00062500 C 02/17/17 62.5 0.78 1.02
HOG 170217C00065000 C 02/17/17 65.0 0.34 0.62
HOG 170217C00067500 C 02/17/17 67.5 0.13 0.42
HOG 170217C00070000 C 02/17/17 70.0 0.00 0.24
HOG 170217C00075000 C 02/17/17 75.0 0.00 0.14
HOG 170217C00080000 C 02/17/17 80.0 0.00 0.06
HOG 170217P00022500 P 02/17/17 22.5 0.00 0.03
HOG 170217P00025000 P 02/17/17 25.0 0.00 0.03
HOG 170217P00027500 P 02/17/17 27.5 0.00 0.03
HOG 170217P00030000 P 02/17/17 30.0 0.00 0.04
HOG 170217P00032500 P 02/17/17 32.5 0.00 0.04
HOG 170217P00035000 P 02/17/17 35.0 0.00 0.08
HOG 170217P00037500 P 02/17/17 37.5 0.00 0.14
HOG 170217P00040000 P 02/17/17 40.0 0.00 0.05
HOG 170217P00042500 P 02/17/17 42.5 0.00 0.35
HOG 170217P00045000 P 02/17/17 45.0 0.00 0.28
HOG 170217P00047500 P 02/17/17 47.5 0.00 0.64
HOG 170217P00050000 P 02/17/17 50.0 0.27 0.48
HOG 170217P00052500 P 02/17/17 52.5 0.58 0.83
HOG 170217P00055000 P 02/17/17 55.0 1.09 1.53
HOG 170217P00057500 P 02/17/17 57.5 1.92 2.36
HOG 170217P00060000 P 02/17/17 60.0 3.15 3.45
HOG 170217P00062500 P 02/17/17 62.5 4.30 5.70
HOG 170217P00065000 P 02/17/17 65.0 6.90 7.35
HOG 170217P00067500 P 02/17/17 67.5 8.75 10.35
HOG 170217P00070000 P 02/17/17 70.0 9.85 14.00
HOG 170217P00075000 P 02/17/17 75.0 14.75 19.00
HOG 170217P00080000 P 02/17/17 80.0 19.70 23.95
HOG 170224C00045000 C 02/24/17 45.0 11.95 15.60
HOG 170224C00050000 C 02/24/17 50.0 8.15 9.75
HOG 170224C00051000 C 02/24/17 51.0 7.05 8.85
HOG 170224C00051500 C 02/24/17 51.5 6.60 8.40
HOG 170224C00052500 C 02/24/17 52.5 5.75 7.55
HOG 170224C00053000 C 02/24/17 53.0 5.35 7.10
HOG 170224C00053500 C 02/24/17 53.5 4.95 7.00
HOG 170224C00054000 C 02/24/17 54.0 4.50 5.75
HOG 170224C00054500 C 02/24/17 54.5 4.10 5.90
HOG 170224C00055000 C 02/24/17 55.0 4.50 4.85
HOG 170224C00055500 C 02/24/17 55.5 4.15 4.50
HOG 170224C00056000 C 02/24/17 56.0 3.80 4.15
HOG 170224C00056500 C 02/24/17 56.5 3.50 3.80
HOG 170224C00057000 C 02/24/17 57.0 3.20 3.75
HOG 170224C00057500 C 02/24/17 57.5 2.91 3.25
HOG 170224C00058000 C 02/24/17 58.0 2.63 2.99
HOG 170224C00058500 C 02/24/17 58.5 2.36 2.62
HOG 170224C00059000 C 02/24/17 59.0 2.13 2.49
HOG 170224C00059500 C 02/24/17 59.5 1.90 2.35
HOG 170224C00060000 C 02/24/17 60.0 1.69 2.07
HOG 170224C00060500 C 02/24/17 60.5 1.50 2.05
HOG 170224C00061000 C 02/24/17 61.0 1.32 1.61
HOG 170224C00061500 C 02/24/17 61.5 1.16 2.05
HOG 170224C00062000 C 02/24/17 62.0 1.01 1.32
HOG 170224C00062500 C 02/24/17 62.5 0.87 1.41
HOG 170224C00063000 C 02/24/17 63.0 0.77 1.07
HOG 170224C00063500 C 02/24/17 63.5 0.66 1.40
HOG 170224C00064000 C 02/24/17 64.0 0.57 1.01
HOG 170224C00064500 C 02/24/17 64.5 0.00 0.81
HOG 170224C00065000 C 02/24/17 65.0 0.00 1.09
HOG 170224C00065500 C 02/24/17 65.5 0.36 1.02
HOG 170224C00066000 C 02/24/17 66.0 0.00 0.91
HOG 170224C00066500 C 02/24/17 66.5 0.25 0.85
HOG 170224C00070000 C 02/24/17 70.0 0.00 0.41
HOG 170224C00075000 C 02/24/17 75.0 0.00 0.16
HOG 170224P00045000 P 02/24/17 45.0 0.00 0.55
HOG 170224P00050000 P 02/24/17 50.0 0.00 1.02
HOG 170224P00051000 P 02/24/17 51.0 0.00 0.87
HOG 170224P00051500 P 02/24/17 51.5 0.50 0.80
HOG 170224P00052500 P 02/24/17 52.5 0.64 0.96
HOG 170224P00053000 P 02/24/17 53.0 0.76 1.08
HOG 170224P00053500 P 02/24/17 53.5 0.82 1.63
HOG 170224P00054000 P 02/24/17 54.0 0.98 1.40
HOG 170224P00054500 P 02/24/17 54.5 1.11 1.43
HOG 170224P00055000 P 02/24/17 55.0 1.17 2.08
HOG 170224P00055500 P 02/24/17 55.5 1.36 1.74
HOG 170224P00056000 P 02/24/17 56.0 1.51 2.05
HOG 170224P00056500 P 02/24/17 56.5 1.67 2.11
HOG 170224P00057000 P 02/24/17 57.0 1.86 2.41
HOG 170224P00057500 P 02/24/17 57.5 2.06 2.55
HOG 170224P00058000 P 02/24/17 58.0 2.26 2.78
HOG 170224P00058500 P 02/24/17 58.5 2.50 3.10
HOG 170224P00059000 P 02/24/17 59.0 2.74 3.45
HOG 170224P00059500 P 02/24/17 59.5 3.00 3.65
HOG 170224P00060000 P 02/24/17 60.0 3.35 3.60
HOG 170224P00060500 P 02/24/17 60.5 3.65 3.95
HOG 170224P00061000 P 02/24/17 61.0 3.95 4.25
HOG 170224P00061500 P 02/24/17 61.5 3.70 4.85
HOG 170224P00062000 P 02/24/17 62.0 4.00 5.45
HOG 170224P00062500 P 02/24/17 62.5 4.35 5.80
HOG 170224P00063000 P 02/24/17 63.0 4.80 5.95
HOG 170224P00063500 P 02/24/17 63.5 5.20 6.65
HOG 170224P00064000 P 02/24/17 64.0 5.60 6.95
HOG 170224P00064500 P 02/24/17 64.5 6.00 7.85
HOG 170224P00065000 P 02/24/17 65.0 6.50 8.25
HOG 170224P00065500 P 02/24/17 65.5 6.95 8.60
HOG 170224P00066000 P 02/24/17 66.0 7.40 8.85
HOG 170224P00066500 P 02/24/17 66.5 7.90 9.55
HOG 170224P00070000 P 02/24/17 70.0 9.70 13.55
HOG 170224P00075000 P 02/24/17 75.0 14.50 18.45
HOG 170303C00050500 C 03/03/17 50.5 7.55 9.30
HOG 170303C00051000 C 03/03/17 51.0 7.10 8.90
HOG 170303C00051500 C 03/03/17 51.5 6.60 8.50
HOG 170303C00052000 C 03/03/17 52.0 6.25 8.05
HOG 170303C00052500 C 03/03/17 52.5 5.80 7.65
HOG 170303C00053000 C 03/03/17 53.0 5.35 7.25
HOG 170303C00053500 C 03/03/17 53.5 5.00 6.25
HOG 170303C00054000 C 03/03/17 54.0 4.60 5.85
HOG 170303C00054500 C 03/03/17 54.5 4.85 5.65
HOG 170303C00055000 C 03/03/17 55.0 4.60 4.95
HOG 170303C00055500 C 03/03/17 55.5 4.25 4.60
HOG 170303C00056000 C 03/03/17 56.0 3.90 4.25
HOG 170303C00056500 C 03/03/17 56.5 3.60 3.90
HOG 170303C00057000 C 03/03/17 57.0 3.30 3.70
HOG 170303C00057500 C 03/03/17 57.5 3.00 3.45
HOG 170303C00058000 C 03/03/17 58.0 2.74 3.15
HOG 170303C00058500 C 03/03/17 58.5 2.49 2.92
HOG 170303C00059000 C 03/03/17 59.0 2.24 2.66
HOG 170303C00059500 C 03/03/17 59.5 2.02 2.44
HOG 170303C00060000 C 03/03/17 60.0 1.81 2.17
HOG 170303C00060500 C 03/03/17 60.5 1.60 2.14
HOG 170303C00061000 C 03/03/17 61.0 1.44 1.81
HOG 170303C00061500 C 03/03/17 61.5 1.27 1.61
HOG 170303C00062000 C 03/03/17 62.0 1.14 1.50
HOG 170303C00062500 C 03/03/17 62.5 0.99 1.52
HOG 170303C00063000 C 03/03/17 63.0 0.87 1.20
HOG 170303C00063500 C 03/03/17 63.5 0.76 1.16
HOG 170303C00064000 C 03/03/17 64.0 0.67 0.98
HOG 170303C00064500 C 03/03/17 64.5 0.00 0.89
HOG 170303C00065000 C 03/03/17 65.0 0.50 0.87
HOG 170303C00065500 C 03/03/17 65.5 0.43 1.15
HOG 170303C00066000 C 03/03/17 66.0 0.37 1.04
HOG 170303C00066500 C 03/03/17 66.5 0.32 0.93
HOG 170303P00050500 P 03/03/17 50.5 0.39 1.24
HOG 170303P00051000 P 03/03/17 51.0 0.52 0.83
HOG 170303P00051500 P 03/03/17 51.5 0.60 0.89
HOG 170303P00052000 P 03/03/17 52.0 0.68 1.08
HOG 170303P00052500 P 03/03/17 52.5 0.75 1.07
HOG 170303P00053000 P 03/03/17 53.0 0.85 1.19
HOG 170303P00053500 P 03/03/17 53.5 0.95 1.38
HOG 170303P00054000 P 03/03/17 54.0 1.08 1.53
HOG 170303P00054500 P 03/03/17 54.5 1.19 1.58
HOG 170303P00055000 P 03/03/17 55.0 1.33 1.85
HOG 170303P00055500 P 03/03/17 55.5 1.46 1.91
HOG 170303P00056000 P 03/03/17 56.0 1.63 2.22
HOG 170303P00056500 P 03/03/17 56.5 1.81 2.28
HOG 170303P00057000 P 03/03/17 57.0 2.00 2.48
HOG 170303P00057500 P 03/03/17 57.5 2.20 2.73
HOG 170303P00058000 P 03/03/17 58.0 2.42 2.94
HOG 170303P00058500 P 03/03/17 58.5 2.65 3.25
HOG 170303P00059000 P 03/03/17 59.0 2.90 3.55
HOG 170303P00059500 P 03/03/17 59.5 3.15 3.75
HOG 170303P00060000 P 03/03/17 60.0 3.45 4.10
HOG 170303P00060500 P 03/03/17 60.5 3.75 4.05
HOG 170303P00061000 P 03/03/17 61.0 4.05 4.35
HOG 170303P00061500 P 03/03/17 61.5 4.40 4.70
HOG 170303P00062000 P 03/03/17 62.0 4.00 6.10
HOG 170303P00062500 P 03/03/17 62.5 4.40 6.00
HOG 170303P00063000 P 03/03/17 63.0 4.90 6.05
HOG 170303P00063500 P 03/03/17 63.5 5.25 6.50
HOG 170303P00064000 P 03/03/17 64.0 5.70 7.15
HOG 170303P00064500 P 03/03/17 64.5 6.10 7.55
HOG 170303P00065000 P 03/03/17 65.0 6.55 8.35
HOG 170303P00065500 P 03/03/17 65.5 6.95 8.80
HOG 170303P00066000 P 03/03/17 66.0 7.45 8.85
HOG 170303P00066500 P 03/03/17 66.5 7.95 9.65
HOG 170519C00027500 C 05/19/17 27.5 29.05 33.30
HOG 170519C00030000 C 05/19/17 30.0 26.60 30.60
HOG 170519C00032500 C 05/19/17 32.5 24.10 28.20
HOG 170519C00035000 C 05/19/17 35.0 22.80 25.60
HOG 170519C00037500 C 05/19/17 37.5 19.20 23.20
HOG 170519C00040000 C 05/19/17 40.0 16.85 21.00
HOG 170519C00042500 C 05/19/17 42.5 15.30 17.30
HOG 170519C00045000 C 05/19/17 45.0 12.90 15.20
HOG 170519C00047500 C 05/19/17 47.5 11.15 13.15
HOG 170519C00050000 C 05/19/17 50.0 9.00 10.90
HOG 170519C00052500 C 05/19/17 52.5 7.00 8.40
HOG 170519C00055000 C 05/19/17 55.0 5.90 6.30
HOG 170519C00057500 C 05/19/17 57.5 4.45 4.95
HOG 170519C00060000 C 05/19/17 60.0 3.25 3.70
HOG 170519C00062500 C 05/19/17 62.5 2.31 2.63
HOG 170519C00065000 C 05/19/17 65.0 1.56 1.89
HOG 170519C00067500 C 05/19/17 67.5 1.01 1.61
HOG 170519C00070000 C 05/19/17 70.0 0.59 0.92
HOG 170519C00075000 C 05/19/17 75.0 0.19 0.37
HOG 170519C00080000 C 05/19/17 80.0 0.00 0.35
HOG 170519P00027500 P 05/19/17 27.5 0.00 0.19
HOG 170519P00030000 P 05/19/17 30.0 0.00 0.28
HOG 170519P00032500 P 05/19/17 32.5 0.00 0.41
HOG 170519P00035000 P 05/19/17 35.0 0.00 0.60
HOG 170519P00037500 P 05/19/17 37.5 0.00 0.73
HOG 170519P00040000 P 05/19/17 40.0 0.00 0.49
HOG 170519P00042500 P 05/19/17 42.5 0.43 0.70
HOG 170519P00045000 P 05/19/17 45.0 0.63 0.90
HOG 170519P00047500 P 05/19/17 47.5 0.93 1.35
HOG 170519P00050000 P 05/19/17 50.0 1.34 1.67
HOG 170519P00052500 P 05/19/17 52.5 1.90 2.16
HOG 170519P00055000 P 05/19/17 55.0 2.66 2.97
HOG 170519P00057500 P 05/19/17 57.5 3.60 3.95
HOG 170519P00060000 P 05/19/17 60.0 4.85 5.25
HOG 170519P00062500 P 05/19/17 62.5 6.30 6.80
HOG 170519P00065000 P 05/19/17 65.0 7.15 9.10
HOG 170519P00067500 P 05/19/17 67.5 9.15 11.15
HOG 170519P00070000 P 05/19/17 70.0 11.45 13.10
HOG 170519P00075000 P 05/19/17 75.0 16.35 17.80
HOG 170519P00080000 P 05/19/17 80.0 19.70 23.85
HOG 170818C00030000 C 08/18/17 30.0 26.40 30.80
HOG 170818C00032500 C 08/18/17 32.5 23.80 28.25
HOG 170818C00035000 C 08/18/17 35.0 21.40 25.80
HOG 170818C00037500 C 08/18/17 37.5 20.25 22.80
HOG 170818C00040000 C 08/18/17 40.0 17.80 20.25
HOG 170818C00042500 C 08/18/17 42.5 15.55 18.20
HOG 170818C00045000 C 08/18/17 45.0 13.75 16.15
HOG 170818C00047500 C 08/18/17 47.5 11.05 14.10
HOG 170818C00050000 C 08/18/17 50.0 9.55 10.95
HOG 170818C00052500 C 08/18/17 52.5 7.80 9.30
HOG 170818C00055000 C 08/18/17 55.0 6.50 7.50
HOG 170818C00057500 C 08/18/17 57.5 5.10 6.20
HOG 170818C00060000 C 08/18/17 60.0 4.20 4.75
HOG 170818C00062500 C 08/18/17 62.5 3.05 3.85
HOG 170818C00065000 C 08/18/17 65.0 2.20 3.05
HOG 170818C00067500 C 08/18/17 67.5 1.68 2.19
HOG 170818C00070000 C 08/18/17 70.0 0.25 2.21
HOG 170818C00075000 C 08/18/17 75.0 0.00 1.72
HOG 170818C00080000 C 08/18/17 80.0 0.00 1.05
HOG 170818C00085000 C 08/18/17 85.0 0.00 0.65
HOG 170818C00090000 C 08/18/17 90.0 0.00 0.43
HOG 170818P00030000 P 08/18/17 30.0 0.00 0.60
HOG 170818P00032500 P 08/18/17 32.5 0.00 1.03
HOG 170818P00035000 P 08/18/17 35.0 0.00 1.24
HOG 170818P00037500 P 08/18/17 37.5 0.05 1.40
HOG 170818P00040000 P 08/18/17 40.0 0.06 1.05
HOG 170818P00042500 P 08/18/17 42.5 0.22 1.41
HOG 170818P00045000 P 08/18/17 45.0 0.53 1.75
HOG 170818P00047500 P 08/18/17 47.5 1.35 2.37
HOG 170818P00050000 P 08/18/17 50.0 1.88 3.05
HOG 170818P00052500 P 08/18/17 52.5 2.75 3.50
HOG 170818P00055000 P 08/18/17 55.0 3.70 4.40
HOG 170818P00057500 P 08/18/17 57.5 4.65 5.35
HOG 170818P00060000 P 08/18/17 60.0 5.95 6.80
HOG 170818P00062500 P 08/18/17 62.5 7.35 8.25
HOG 170818P00065000 P 08/18/17 65.0 7.95 10.30
HOG 170818P00067500 P 08/18/17 67.5 9.90 12.60
HOG 170818P00070000 P 08/18/17 70.0 11.75 14.55
HOG 170818P00075000 P 08/18/17 75.0 16.35 18.60
HOG 170818P00080000 P 08/18/17 80.0 21.20 23.05
HOG 170818P00085000 P 08/18/17 85.0 24.95 29.25
HOG 170818P00090000 P 08/18/17 90.0 29.70 34.00
HOG 180119C00020000 C 01/19/18 20.0 36.30 40.50
HOG 180119C00022500 C 01/19/18 22.5 33.75 38.20
HOG 180119C00025000 C 01/19/18 25.0 31.10 35.60
HOG 180119C00027500 C 01/19/18 27.5 28.90 33.20
HOG 180119C00030000 C 01/19/18 30.0 26.50 30.80
HOG 180119C00032500 C 01/19/18 32.5 24.00 28.50
HOG 180119C00035000 C 01/19/18 35.0 22.85 25.25
HOG 180119C00037500 C 01/19/18 37.5 20.45 23.10
HOG 180119C00040000 C 01/19/18 40.0 18.10 21.10
HOG 180119C00042500 C 01/19/18 42.5 16.40 19.10
HOG 180119C00045000 C 01/19/18 45.0 14.30 17.20
HOG 180119C00047500 C 01/19/18 47.5 12.25 15.30
HOG 180119C00050000 C 01/19/18 50.0 10.40 12.70
HOG 180119C00052500 C 01/19/18 52.5 8.65 12.00
HOG 180119C00055000 C 01/19/18 55.0 7.15 10.40
HOG 180119C00057500 C 01/19/18 57.5 5.70 8.95
HOG 180119C00060000 C 01/19/18 60.0 4.45 7.60
HOG 180119C00062500 C 01/19/18 62.5 3.35 6.70
HOG 180119C00065000 C 01/19/18 65.0 2.99 5.50
HOG 180119C00067500 C 01/19/18 67.5 1.66 4.70
HOG 180119C00070000 C 01/19/18 70.0 1.01 4.10
HOG 180119C00075000 C 01/19/18 75.0 0.22 3.05
HOG 180119C00080000 C 01/19/18 80.0 0.00 2.18
HOG 180119C00085000 C 01/19/18 85.0 0.00 1.54
HOG 180119C00090000 C 01/19/18 90.0 0.00 1.08
HOG 180119P00020000 P 01/19/18 20.0 0.00 0.55
HOG 180119P00022500 P 01/19/18 22.5 0.00 0.80
HOG 180119P00025000 P 01/19/18 25.0 0.10 1.09
HOG 180119P00027500 P 01/19/18 27.5 0.00 1.30
HOG 180119P00030000 P 01/19/18 30.0 0.00 1.52
HOG 180119P00032500 P 01/19/18 32.5 0.08 1.78
HOG 180119P00035000 P 01/19/18 35.0 0.22 1.50
HOG 180119P00037500 P 01/19/18 37.5 0.78 1.60
HOG 180119P00040000 P 01/19/18 40.0 1.00 2.83
HOG 180119P00042500 P 01/19/18 42.5 1.01 3.25
HOG 180119P00045000 P 01/19/18 45.0 1.32 3.80
HOG 180119P00047500 P 01/19/18 47.5 3.00 4.45
HOG 180119P00050000 P 01/19/18 50.0 2.83 4.80
HOG 180119P00052500 P 01/19/18 52.5 3.35 6.10
HOG 180119P00055000 P 01/19/18 55.0 5.25 6.00
HOG 180119P00057500 P 01/19/18 57.5 5.35 8.25
HOG 180119P00060000 P 01/19/18 60.0 6.45 9.65
HOG 180119P00062500 P 01/19/18 62.5 7.70 10.65
HOG 180119P00065000 P 01/19/18 65.0 9.25 12.20
HOG 180119P00067500 P 01/19/18 67.5 10.90 14.40
HOG 180119P00070000 P 01/19/18 70.0 12.70 16.10
HOG 180119P00075000 P 01/19/18 75.0 16.80 19.80
HOG 180119P00080000 P 01/19/18 80.0 21.20 24.20
HOG 180119P00085000 P 01/19/18 85.0 25.85 28.85
HOG 180119P00090000 P 01/19/18 90.0 30.00 34.20
HOG 190118C00025000 C 01/18/19 25.0 31.30 36.00
HOG 190118C00027500 C 01/18/19 27.5 28.90 33.50
HOG 190118C00030000 C 01/18/19 30.0 26.70 31.40
HOG 190118C00032500 C 01/18/19 32.5 25.25 28.40
HOG 190118C00035000 C 01/18/19 35.0 22.75 26.35
HOG 190118C00037500 C 01/18/19 37.5 20.70 24.35
HOG 190118C00040000 C 01/18/19 40.0 19.20 22.25
HOG 190118C00042500 C 01/18/19 42.5 17.10 20.45
HOG 190118C00045000 C 01/18/19 45.0 15.25 18.85
HOG 190118C00047500 C 01/18/19 47.5 13.50 17.10
HOG 190118C00050000 C 01/18/19 50.0 11.90 15.55
HOG 190118C00052500 C 01/18/19 52.5 10.30 14.25
HOG 190118C00055000 C 01/18/19 55.0 8.90 12.80
HOG 190118C00057500 C 01/18/19 57.5 7.70 11.45
HOG 190118C00060000 C 01/18/19 60.0 6.30 10.40
HOG 190118C00062500 C 01/18/19 62.5 5.10 9.40
HOG 190118C00065000 C 01/18/19 65.0 4.10 8.40
HOG 190118C00067500 C 01/18/19 67.5 3.00 7.50
HOG 190118C00070000 C 01/18/19 70.0 2.52 6.80
HOG 190118C00075000 C 01/18/19 75.0 1.43 5.40
HOG 190118C00080000 C 01/18/19 80.0 0.64 4.00
HOG 190118C00085000 C 01/18/19 85.0 0.21 3.55
HOG 190118C00090000 C 01/18/19 90.0 0.01 2.79
HOG 190118P00025000 P 01/18/19 25.0 0.17 1.93
HOG 190118P00027500 P 01/18/19 27.5 0.35 2.24
HOG 190118P00030000 P 01/18/19 30.0 0.80 2.57
HOG 190118P00032500 P 01/18/19 32.5 0.75 2.95
HOG 190118P00035000 P 01/18/19 35.0 1.07 3.40
HOG 190118P00037500 P 01/18/19 37.5 1.39 3.90
HOG 190118P00040000 P 01/18/19 40.0 1.83 4.50
HOG 190118P00042500 P 01/18/19 42.5 2.35 5.15
HOG 190118P00045000 P 01/18/19 45.0 2.90 5.90
HOG 190118P00047500 P 01/18/19 47.5 3.50 6.75
HOG 190118P00050000 P 01/18/19 50.0 4.25 7.70
HOG 190118P00052500 P 01/18/19 52.5 5.30 8.70
HOG 190118P00055000 P 01/18/19 55.0 6.25 9.85
HOG 190118P00057500 P 01/18/19 57.5 7.40 11.10
HOG 190118P00060000 P 01/18/19 60.0 9.00 12.50
HOG 190118P00062500 P 01/18/19 62.5 9.90 13.75
HOG 190118P00065000 P 01/18/19 65.0 11.30 15.20
HOG 190118P00067500 P 01/18/19 67.5 12.80 16.60
HOG 190118P00070000 P 01/18/19 70.0 14.45 18.20
HOG 190118P00075000 P 01/18/19 75.0 18.20 21.80
HOG 190118P00080000 P 01/18/19 80.0 22.25 26.00
HOG 190118P00085000 P 01/18/19 85.0 26.55 29.80
HOG 190118P00090000 P 01/18/19 90.0 31.35 34.20

OPRA data is delayed 15 minutes.