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 (2017-08-04)Premium Content

Harley Davidson Inc (HOG)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOG 170825C00025000 C 08/25/17 25.0 20.60 22.60
HOG 170825C00030000 C 08/25/17 30.0 15.90 17.80
HOG 170825C00035000 C 08/25/17 35.0 10.70 12.80
HOG 170825C00040000 C 08/25/17 40.0 4.80 7.75
HOG 170825C00041000 C 08/25/17 41.0 3.75 6.80
HOG 170825C00041500 C 08/25/17 41.5 3.95 6.35
HOG 170825C00042000 C 08/25/17 42.0 4.10 6.05
HOG 170825C00042500 C 08/25/17 42.5 2.54 5.60
HOG 170825C00043000 C 08/25/17 43.0 1.85 5.05
HOG 170825C00043500 C 08/25/17 43.5 1.11 4.35
HOG 170825C00044000 C 08/25/17 44.0 2.30 3.80
HOG 170825C00044500 C 08/25/17 44.5 1.88 3.30
HOG 170825C00045000 C 08/25/17 45.0 1.32 2.70
HOG 170825C00045500 C 08/25/17 45.5 1.12 2.16
HOG 170825C00046000 C 08/25/17 46.0 1.03 2.09
HOG 170825C00046500 C 08/25/17 46.5 0.79 0.87
HOG 170825C00047000 C 08/25/17 47.0 0.52 0.58
HOG 170825C00047500 C 08/25/17 47.5 0.31 0.37
HOG 170825C00048000 C 08/25/17 48.0 0.18 0.24
HOG 170825C00048500 C 08/25/17 48.5 0.08 0.18
HOG 170825C00049000 C 08/25/17 49.0 0.00 0.14
HOG 170825C00049500 C 08/25/17 49.5 0.00 0.11
HOG 170825C00050000 C 08/25/17 50.0 0.00 0.10
HOG 170825C00050500 C 08/25/17 50.5 0.00 0.06
HOG 170825C00051000 C 08/25/17 51.0 0.00 0.05
HOG 170825C00051500 C 08/25/17 51.5 0.00 0.05
HOG 170825C00052000 C 08/25/17 52.0 0.00 0.05
HOG 170825C00052500 C 08/25/17 52.5 0.00 0.05
HOG 170825C00053000 C 08/25/17 53.0 0.00 0.05
HOG 170825C00053500 C 08/25/17 53.5 0.00 0.07
HOG 170825C00054000 C 08/25/17 54.0 0.00 0.07
HOG 170825C00054500 C 08/25/17 54.5 0.00 0.06
HOG 170825C00055000 C 08/25/17 55.0 0.00 0.05
HOG 170825C00055500 C 08/25/17 55.5 0.00 0.05
HOG 170825C00056000 C 08/25/17 56.0 0.00 0.04
HOG 170825C00056500 C 08/25/17 56.5 0.00 0.04
HOG 170825C00057000 C 08/25/17 57.0 0.00 0.04
HOG 170825C00057500 C 08/25/17 57.5 0.00 0.04
HOG 170825C00058000 C 08/25/17 58.0 0.00 0.04
HOG 170825C00058500 C 08/25/17 58.5 0.00 0.04
HOG 170825C00059000 C 08/25/17 59.0 0.00 0.03
HOG 170825C00059500 C 08/25/17 59.5 0.00 0.04
HOG 170825C00060000 C 08/25/17 60.0 0.00 0.04
HOG 170825C00060500 C 08/25/17 60.5 0.00 0.04
HOG 170825C00061000 C 08/25/17 61.0 0.00 0.04
HOG 170825C00061500 C 08/25/17 61.5 0.00 0.03
HOG 170825C00065000 C 08/25/17 65.0 0.00 0.03
HOG 170825C00070000 C 08/25/17 70.0 0.00 0.03
HOG 170825C00075000 C 08/25/17 75.0 0.00 0.03
HOG 170825P00025000 P 08/25/17 25.0 0.00 0.03
HOG 170825P00030000 P 08/25/17 30.0 0.00 0.03
HOG 170825P00035000 P 08/25/17 35.0 0.00 0.04
HOG 170825P00040000 P 08/25/17 40.0 0.00 0.10
HOG 170825P00041000 P 08/25/17 41.0 0.00 0.08
HOG 170825P00041500 P 08/25/17 41.5 0.00 0.14
HOG 170825P00042000 P 08/25/17 42.0 0.00 0.07
HOG 170825P00042500 P 08/25/17 42.5 0.00 0.21
HOG 170825P00043000 P 08/25/17 43.0 0.00 0.11
HOG 170825P00043500 P 08/25/17 43.5 0.00 0.14
HOG 170825P00044000 P 08/25/17 44.0 0.00 0.12
HOG 170825P00044500 P 08/25/17 44.5 0.02 0.16
HOG 170825P00045000 P 08/25/17 45.0 0.02 0.21
HOG 170825P00045500 P 08/25/17 45.5 0.12 0.25
HOG 170825P00046000 P 08/25/17 46.0 0.23 0.33
HOG 170825P00046500 P 08/25/17 46.5 0.40 0.48
HOG 170825P00047000 P 08/25/17 47.0 0.62 0.70
HOG 170825P00047500 P 08/25/17 47.5 0.90 0.99
HOG 170825P00048000 P 08/25/17 48.0 1.08 1.53
HOG 170825P00048500 P 08/25/17 48.5 1.41 2.29
HOG 170825P00049000 P 08/25/17 49.0 1.83 2.74
HOG 170825P00049500 P 08/25/17 49.5 1.94 3.20
HOG 170825P00050000 P 08/25/17 50.0 2.42 4.20
HOG 170825P00050500 P 08/25/17 50.5 2.36 5.95
HOG 170825P00051000 P 08/25/17 51.0 2.08 5.00
HOG 170825P00051500 P 08/25/17 51.5 3.20 5.80
HOG 170825P00052000 P 08/25/17 52.0 4.15 6.15
HOG 170825P00052500 P 08/25/17 52.5 3.50 6.70
HOG 170825P00053000 P 08/25/17 53.0 5.00 7.10
HOG 170825P00053500 P 08/25/17 53.5 5.70 7.75
HOG 170825P00054000 P 08/25/17 54.0 5.85 9.05
HOG 170825P00054500 P 08/25/17 54.5 6.70 8.60
HOG 170825P00055000 P 08/25/17 55.0 6.95 9.35
HOG 170825P00055500 P 08/25/17 55.5 7.60 9.80
HOG 170825P00056000 P 08/25/17 56.0 7.20 10.25
HOG 170825P00056500 P 08/25/17 56.5 7.70 10.65
HOG 170825P00057000 P 08/25/17 57.0 9.20 11.20
HOG 170825P00057500 P 08/25/17 57.5 9.60 11.95
HOG 170825P00058000 P 08/25/17 58.0 9.95 12.15
HOG 170825P00058500 P 08/25/17 58.5 9.75 12.55
HOG 170825P00059000 P 08/25/17 59.0 10.45 13.25
HOG 170825P00059500 P 08/25/17 59.5 10.75 13.60
HOG 170825P00060000 P 08/25/17 60.0 12.35 15.15
HOG 170825P00060500 P 08/25/17 60.5 11.70 14.70
HOG 170825P00061000 P 08/25/17 61.0 13.05 15.30
HOG 170825P00061500 P 08/25/17 61.5 13.05 15.80
HOG 170825P00065000 P 08/25/17 65.0 17.10 19.25
HOG 170825P00070000 P 08/25/17 70.0 21.20 24.50
HOG 170825P00075000 P 08/25/17 75.0 27.10 29.25
HOG 170901C00025000 C 09/01/17 25.0 20.60 24.15
HOG 170901C00030000 C 09/01/17 30.0 15.85 17.90
HOG 170901C00035000 C 09/01/17 35.0 11.00 13.65
HOG 170901C00040000 C 09/01/17 40.0 5.95 7.85
HOG 170901C00041500 C 09/01/17 41.5 3.15 6.40
HOG 170901C00042000 C 09/01/17 42.0 3.45 6.15
HOG 170901C00042500 C 09/01/17 42.5 3.85 5.30
HOG 170901C00043000 C 09/01/17 43.0 3.40 4.75
HOG 170901C00044000 C 09/01/17 44.0 2.39 3.45
HOG 170901C00044500 C 09/01/17 44.5 2.06 3.05
HOG 170901C00045000 C 09/01/17 45.0 2.11 2.31
HOG 170901C00045500 C 09/01/17 45.5 1.66 2.18
HOG 170901C00046000 C 09/01/17 46.0 1.35 1.65
HOG 170901C00046500 C 09/01/17 46.5 1.01 1.30
HOG 170901C00047000 C 09/01/17 47.0 0.77 0.90
HOG 170901C00047500 C 09/01/17 47.5 0.56 0.80
HOG 170901C00048000 C 09/01/17 48.0 0.32 0.51
HOG 170901C00048500 C 09/01/17 48.5 0.26 0.33
HOG 170901C00049000 C 09/01/17 49.0 0.16 0.27
HOG 170901C00049500 C 09/01/17 49.5 0.10 0.19
HOG 170901C00050000 C 09/01/17 50.0 0.05 0.21
HOG 170901C00050500 C 09/01/17 50.5 0.00 0.17
HOG 170901C00051000 C 09/01/17 51.0 0.00 0.12
HOG 170901C00051500 C 09/01/17 51.5 0.00 0.16
HOG 170901C00052000 C 09/01/17 52.0 0.00 0.13
HOG 170901C00052500 C 09/01/17 52.5 0.00 0.07
HOG 170901C00053000 C 09/01/17 53.0 0.00 0.09
HOG 170901C00053500 C 09/01/17 53.5 0.00 0.10
HOG 170901C00054000 C 09/01/17 54.0 0.00 0.09
HOG 170901C00054500 C 09/01/17 54.5 0.00 0.08
HOG 170901C00055000 C 09/01/17 55.0 0.00 0.07
HOG 170901C00055500 C 09/01/17 55.5 0.00 0.07
HOG 170901C00056000 C 09/01/17 56.0 0.00 0.06
HOG 170901C00056500 C 09/01/17 56.5 0.00 0.05
HOG 170901C00057000 C 09/01/17 57.0 0.00 0.04
HOG 170901C00057500 C 09/01/17 57.5 0.00 0.05
HOG 170901C00058000 C 09/01/17 58.0 0.00 0.04
HOG 170901C00060000 C 09/01/17 60.0 0.00 0.04
HOG 170901C00065000 C 09/01/17 65.0 0.00 0.04
HOG 170901C00070000 C 09/01/17 70.0 0.00 0.03
HOG 170901C00075000 C 09/01/17 75.0 0.00 0.03
HOG 170901P00025000 P 09/01/17 25.0 0.00 0.04
HOG 170901P00030000 P 09/01/17 30.0 0.00 0.03
HOG 170901P00035000 P 09/01/17 35.0 0.00 0.04
HOG 170901P00040000 P 09/01/17 40.0 0.00 0.11
HOG 170901P00041500 P 09/01/17 41.5 0.00 0.14
HOG 170901P00042000 P 09/01/17 42.0 0.00 0.18
HOG 170901P00042500 P 09/01/17 42.5 0.00 0.20
HOG 170901P00043000 P 09/01/17 43.0 0.04 0.21
HOG 170901P00044000 P 09/01/17 44.0 0.09 0.25
HOG 170901P00044500 P 09/01/17 44.5 0.16 0.24
HOG 170901P00045000 P 09/01/17 45.0 0.22 0.31
HOG 170901P00045500 P 09/01/17 45.5 0.30 0.54
HOG 170901P00046000 P 09/01/17 46.0 0.46 0.54
HOG 170901P00046500 P 09/01/17 46.5 0.63 0.72
HOG 170901P00047000 P 09/01/17 47.0 0.84 1.04
HOG 170901P00047500 P 09/01/17 47.5 1.12 1.24
HOG 170901P00048000 P 09/01/17 48.0 1.41 1.63
HOG 170901P00048500 P 09/01/17 48.5 1.69 2.45
HOG 170901P00049000 P 09/01/17 49.0 2.04 2.82
HOG 170901P00049500 P 09/01/17 49.5 2.38 2.96
HOG 170901P00050000 P 09/01/17 50.0 2.84 3.60
HOG 170901P00050500 P 09/01/17 50.5 2.99 4.40
HOG 170901P00051000 P 09/01/17 51.0 2.01 5.95
HOG 170901P00051500 P 09/01/17 51.5 3.55 5.60
HOG 170901P00052000 P 09/01/17 52.0 4.55 6.25
HOG 170901P00052500 P 09/01/17 52.5 4.50 7.10
HOG 170901P00053000 P 09/01/17 53.0 5.30 8.40
HOG 170901P00053500 P 09/01/17 53.5 4.50 7.65
HOG 170901P00054000 P 09/01/17 54.0 6.30 8.35
HOG 170901P00054500 P 09/01/17 54.5 5.65 8.80
HOG 170901P00055000 P 09/01/17 55.0 7.20 9.20
HOG 170901P00055500 P 09/01/17 55.5 6.75 9.70
HOG 170901P00056000 P 09/01/17 56.0 7.95 10.30
HOG 170901P00056500 P 09/01/17 56.5 7.75 10.65
HOG 170901P00057000 P 09/01/17 57.0 9.25 11.25
HOG 170901P00057500 P 09/01/17 57.5 9.50 12.20
HOG 170901P00058000 P 09/01/17 58.0 10.10 12.55
HOG 170901P00060000 P 09/01/17 60.0 12.00 14.35
HOG 170901P00065000 P 09/01/17 65.0 17.15 19.20
HOG 170901P00070000 P 09/01/17 70.0 21.15 24.30
HOG 170901P00075000 P 09/01/17 75.0 26.20 29.55
HOG 170908C00035000 C 09/08/17 35.0 10.90 13.45
HOG 170908C00040000 C 09/08/17 40.0 5.50 8.85
HOG 170908C00041500 C 09/08/17 41.5 4.15 6.80
HOG 170908C00042000 C 09/08/17 42.0 4.20 5.85
HOG 170908C00042500 C 09/08/17 42.5 3.75 5.45
HOG 170908C00043000 C 09/08/17 43.0 3.25 4.95
HOG 170908C00043500 C 09/08/17 43.5 2.74 4.50
HOG 170908C00044000 C 09/08/17 44.0 2.28 4.10
HOG 170908C00044500 C 09/08/17 44.5 2.02 3.70
HOG 170908C00045000 C 09/08/17 45.0 1.66 3.20
HOG 170908C00045500 C 09/08/17 45.5 1.46 2.29
HOG 170908C00046000 C 09/08/17 46.0 1.42 1.93
HOG 170908C00046500 C 09/08/17 46.5 1.03 1.55
HOG 170908C00047000 C 09/08/17 47.0 0.71 1.23
HOG 170908C00047500 C 09/08/17 47.5 0.61 0.94
HOG 170908C00048000 C 09/08/17 48.0 0.49 0.78
HOG 170908C00048500 C 09/08/17 48.5 0.29 0.67
HOG 170908C00049000 C 09/08/17 49.0 0.22 0.48
HOG 170908C00049500 C 09/08/17 49.5 0.16 0.35
HOG 170908C00050000 C 09/08/17 50.0 0.12 0.25
HOG 170908C00050500 C 09/08/17 50.5 0.08 0.22
HOG 170908C00051000 C 09/08/17 51.0 0.00 0.36
HOG 170908C00051500 C 09/08/17 51.5 0.00 0.17
HOG 170908C00052000 C 09/08/17 52.0 0.00 0.15
HOG 170908C00052500 C 09/08/17 52.5 0.00 0.19
HOG 170908C00053000 C 09/08/17 53.0 0.00 0.13
HOG 170908C00053500 C 09/08/17 53.5 0.00 0.09
HOG 170908C00054000 C 09/08/17 54.0 0.00 0.13
HOG 170908C00054500 C 09/08/17 54.5 0.00 0.12
HOG 170908C00055000 C 09/08/17 55.0 0.00 0.10
HOG 170908C00055500 C 09/08/17 55.5 0.00 0.10
HOG 170908C00060000 C 09/08/17 60.0 0.00 0.04
HOG 170908P00035000 P 09/08/17 35.0 0.00 0.06
HOG 170908P00040000 P 09/08/17 40.0 0.00 0.16
HOG 170908P00041500 P 09/08/17 41.5 0.00 0.26
HOG 170908P00042000 P 09/08/17 42.0 0.00 0.23
HOG 170908P00042500 P 09/08/17 42.5 0.06 0.26
HOG 170908P00043000 P 09/08/17 43.0 0.10 0.27
HOG 170908P00043500 P 09/08/17 43.5 0.12 0.26
HOG 170908P00044000 P 09/08/17 44.0 0.16 0.35
HOG 170908P00044500 P 09/08/17 44.5 0.25 0.45
HOG 170908P00045000 P 09/08/17 45.0 0.30 0.55
HOG 170908P00045500 P 09/08/17 45.5 0.38 0.68
HOG 170908P00046000 P 09/08/17 46.0 0.53 0.85
HOG 170908P00046500 P 09/08/17 46.5 0.59 1.02
HOG 170908P00047000 P 09/08/17 47.0 0.85 1.27
HOG 170908P00047500 P 09/08/17 47.5 1.11 1.69
HOG 170908P00048000 P 09/08/17 48.0 1.45 2.08
HOG 170908P00048500 P 09/08/17 48.5 1.44 2.84
HOG 170908P00049000 P 09/08/17 49.0 2.06 2.92
HOG 170908P00049500 P 09/08/17 49.5 1.93 3.70
HOG 170908P00050000 P 09/08/17 50.0 2.41 3.90
HOG 170908P00050500 P 09/08/17 50.5 2.89 4.40
HOG 170908P00051000 P 09/08/17 51.0 3.35 4.85
HOG 170908P00051500 P 09/08/17 51.5 2.41 5.85
HOG 170908P00052000 P 09/08/17 52.0 4.25 6.60
HOG 170908P00052500 P 09/08/17 52.5 4.00 7.10
HOG 170908P00053000 P 09/08/17 53.0 4.50 7.20
HOG 170908P00053500 P 09/08/17 53.5 5.65 8.00
HOG 170908P00054000 P 09/08/17 54.0 5.20 8.15
HOG 170908P00054500 P 09/08/17 54.5 6.65 8.80
HOG 170908P00055000 P 09/08/17 55.0 6.50 9.40
HOG 170908P00055500 P 09/08/17 55.5 7.55 10.15
HOG 170908P00060000 P 09/08/17 60.0 12.30 14.10
HOG 170915C00030000 C 09/15/17 30.0 16.45 18.25
HOG 170915C00032500 C 09/15/17 32.5 12.90 15.95
HOG 170915C00035000 C 09/15/17 35.0 11.15 13.35
HOG 170915C00037500 C 09/15/17 37.5 8.55 11.00
HOG 170915C00040000 C 09/15/17 40.0 5.05 7.90
HOG 170915C00042500 C 09/15/17 42.5 4.00 5.40
HOG 170915C00045000 C 09/15/17 45.0 2.32 2.68
HOG 170915C00047500 C 09/15/17 47.5 0.85 0.99
HOG 170915C00050000 C 09/15/17 50.0 0.19 0.35
HOG 170915C00052500 C 09/15/17 52.5 0.00 0.16
HOG 170915C00055000 C 09/15/17 55.0 0.00 0.14
HOG 170915C00057500 C 09/15/17 57.5 0.00 0.08
HOG 170915C00060000 C 09/15/17 60.0 0.00 0.06
HOG 170915C00065000 C 09/15/17 65.0 0.00 0.04
HOG 170915C00070000 C 09/15/17 70.0 0.00 0.03
HOG 170915P00030000 P 09/15/17 30.0 0.00 0.04
HOG 170915P00032500 P 09/15/17 32.5 0.00 0.05
HOG 170915P00035000 P 09/15/17 35.0 0.00 0.11
HOG 170915P00037500 P 09/15/17 37.5 0.00 0.17
HOG 170915P00040000 P 09/15/17 40.0 0.00 0.21
HOG 170915P00042500 P 09/15/17 42.5 0.14 0.38
HOG 170915P00045000 P 09/15/17 45.0 0.53 0.76
HOG 170915P00047500 P 09/15/17 47.5 1.62 1.87
HOG 170915P00050000 P 09/15/17 50.0 3.30 3.80
HOG 170915P00052500 P 09/15/17 52.5 5.20 6.80
HOG 170915P00055000 P 09/15/17 55.0 7.95 9.95
HOG 170915P00057500 P 09/15/17 57.5 10.35 12.15
HOG 170915P00060000 P 09/15/17 60.0 12.25 15.00
HOG 170915P00065000 P 09/15/17 65.0 17.15 19.95
HOG 170915P00070000 P 09/15/17 70.0 22.80 24.30
HOG 170922C00035000 C 09/22/17 35.0 11.20 13.05
HOG 170922C00040000 C 09/22/17 40.0 5.05 8.50
HOG 170922C00041000 C 09/22/17 41.0 5.30 6.90
HOG 170922C00041500 C 09/22/17 41.5 4.75 6.45
HOG 170922C00042000 C 09/22/17 42.0 4.50 5.95
HOG 170922C00042500 C 09/22/17 42.5 3.80 5.55
HOG 170922C00043000 C 09/22/17 43.0 3.50 5.05
HOG 170922C00043500 C 09/22/17 43.5 2.97 4.30
HOG 170922C00044000 C 09/22/17 44.0 2.63 3.85
HOG 170922C00044500 C 09/22/17 44.5 2.07 3.60
HOG 170922C00045000 C 09/22/17 45.0 2.20 2.85
HOG 170922C00045500 C 09/22/17 45.5 1.77 2.46
HOG 170922C00046000 C 09/22/17 46.0 1.56 2.09
HOG 170922C00046500 C 09/22/17 46.5 1.36 1.76
HOG 170922C00047000 C 09/22/17 47.0 0.92 1.48
HOG 170922C00047500 C 09/22/17 47.5 0.90 1.24
HOG 170922C00048000 C 09/22/17 48.0 0.73 1.06
HOG 170922C00048500 C 09/22/17 48.5 0.59 0.89
HOG 170922C00049000 C 09/22/17 49.0 0.46 0.73
HOG 170922C00049500 C 09/22/17 49.5 0.35 0.60
HOG 170922C00050000 C 09/22/17 50.0 0.26 0.48
HOG 170922C00050500 C 09/22/17 50.5 0.19 0.39
HOG 170922C00051000 C 09/22/17 51.0 0.13 0.32
HOG 170922C00051500 C 09/22/17 51.5 0.09 0.29
HOG 170922C00052000 C 09/22/17 52.0 0.06 0.23
HOG 170922C00052500 C 09/22/17 52.5 0.00 0.22
HOG 170922C00053000 C 09/22/17 53.0 0.00 0.17
HOG 170922C00053500 C 09/22/17 53.5 0.00 0.29
HOG 170922C00054000 C 09/22/17 54.0 0.00 0.17
HOG 170922C00054500 C 09/22/17 54.5 0.00 0.21
HOG 170922C00055000 C 09/22/17 55.0 0.00 0.10
HOG 170922C00060000 C 09/22/17 60.0 0.00 0.07
HOG 170922P00035000 P 09/22/17 35.0 0.00 0.10
HOG 170922P00040000 P 09/22/17 40.0 0.07 0.24
HOG 170922P00041000 P 09/22/17 41.0 0.12 0.33
HOG 170922P00041500 P 09/22/17 41.5 0.15 0.34
HOG 170922P00042000 P 09/22/17 42.0 0.19 0.34
HOG 170922P00042500 P 09/22/17 42.5 0.23 0.38
HOG 170922P00043000 P 09/22/17 43.0 0.29 0.46
HOG 170922P00043500 P 09/22/17 43.5 0.36 0.54
HOG 170922P00044000 P 09/22/17 44.0 0.44 0.63
HOG 170922P00044500 P 09/22/17 44.5 0.47 0.78
HOG 170922P00045000 P 09/22/17 45.0 0.66 0.90
HOG 170922P00045500 P 09/22/17 45.5 0.75 1.08
HOG 170922P00046000 P 09/22/17 46.0 0.99 1.31
HOG 170922P00046500 P 09/22/17 46.5 1.12 1.51
HOG 170922P00047000 P 09/22/17 47.0 1.43 1.80
HOG 170922P00047500 P 09/22/17 47.5 1.64 2.13
HOG 170922P00048000 P 09/22/17 48.0 1.98 2.48
HOG 170922P00048500 P 09/22/17 48.5 2.31 2.86
HOG 170922P00049000 P 09/22/17 49.0 2.66 3.20
HOG 170922P00049500 P 09/22/17 49.5 3.05 3.55
HOG 170922P00050000 P 09/22/17 50.0 3.40 4.30
HOG 170922P00050500 P 09/22/17 50.5 3.50 4.80
HOG 170922P00051000 P 09/22/17 51.0 3.85 5.25
HOG 170922P00051500 P 09/22/17 51.5 4.20 5.80
HOG 170922P00052000 P 09/22/17 52.0 4.70 6.20
HOG 170922P00052500 P 09/22/17 52.5 4.50 8.25
HOG 170922P00053000 P 09/22/17 53.0 4.55 8.25
HOG 170922P00053500 P 09/22/17 53.5 5.75 7.50
HOG 170922P00054000 P 09/22/17 54.0 5.55 9.10
HOG 170922P00054500 P 09/22/17 54.5 6.65 8.50
HOG 170922P00055000 P 09/22/17 55.0 7.45 10.20
HOG 170922P00060000 P 09/22/17 60.0 12.00 15.10
HOG 170929C00040000 C 09/29/17 40.0 5.10 9.25
HOG 170929C00041000 C 09/29/17 41.0 5.30 6.95
HOG 170929C00041500 C 09/29/17 41.5 4.85 6.45
HOG 170929C00042000 C 09/29/17 42.0 4.45 6.05
HOG 170929C00042500 C 09/29/17 42.5 4.00 5.10
HOG 170929C00043000 C 09/29/17 43.0 3.70 4.65
HOG 170929C00043500 C 09/29/17 43.5 3.15 4.35
HOG 170929C00044000 C 09/29/17 44.0 2.61 3.65
HOG 170929C00044500 C 09/29/17 44.5 2.21 3.25
HOG 170929C00045000 C 09/29/17 45.0 2.27 2.96
HOG 170929C00045500 C 09/29/17 45.5 1.93 2.57
HOG 170929C00046000 C 09/29/17 46.0 1.71 2.20
HOG 170929C00046500 C 09/29/17 46.5 1.43 1.91
HOG 170929C00047000 C 09/29/17 47.0 1.19 1.61
HOG 170929C00047500 C 09/29/17 47.5 1.01 1.36
HOG 170929C00048000 C 09/29/17 48.0 0.85 1.19
HOG 170929C00048500 C 09/29/17 48.5 0.68 0.99
HOG 170929C00049000 C 09/29/17 49.0 0.55 0.81
HOG 170929C00049500 C 09/29/17 49.5 0.42 0.69
HOG 170929C00050000 C 09/29/17 50.0 0.34 0.58
HOG 170929C00050500 C 09/29/17 50.5 0.22 0.47
HOG 170929C00051000 C 09/29/17 51.0 0.20 0.38
HOG 170929C00051500 C 09/29/17 51.5 0.14 0.34
HOG 170929C00052000 C 09/29/17 52.0 0.10 0.33
HOG 170929C00052500 C 09/29/17 52.5 0.06 0.29
HOG 170929C00053000 C 09/29/17 53.0 0.04 0.21
HOG 170929C00053500 C 09/29/17 53.5 0.03 0.18
HOG 170929C00054000 C 09/29/17 54.0 0.00 0.21
HOG 170929C00054500 C 09/29/17 54.5 0.00 0.21
HOG 170929C00055000 C 09/29/17 55.0 0.00 0.16
HOG 170929P00040000 P 09/29/17 40.0 0.11 0.30
HOG 170929P00041000 P 09/29/17 41.0 0.17 0.36
HOG 170929P00041500 P 09/29/17 41.5 0.13 0.37
HOG 170929P00042000 P 09/29/17 42.0 0.24 0.45
HOG 170929P00042500 P 09/29/17 42.5 0.25 0.49
HOG 170929P00043000 P 09/29/17 43.0 0.32 0.59
HOG 170929P00043500 P 09/29/17 43.5 0.42 0.68
HOG 170929P00044000 P 09/29/17 44.0 0.49 0.78
HOG 170929P00044500 P 09/29/17 44.5 0.63 0.93
HOG 170929P00045000 P 09/29/17 45.0 0.72 1.09
HOG 170929P00045500 P 09/29/17 45.5 0.85 1.19
HOG 170929P00046000 P 09/29/17 46.0 1.12 1.48
HOG 170929P00046500 P 09/29/17 46.5 1.26 1.68
HOG 170929P00047000 P 09/29/17 47.0 1.56 1.93
HOG 170929P00047500 P 09/29/17 47.5 1.76 2.19
HOG 170929P00048000 P 09/29/17 48.0 2.12 2.49
HOG 170929P00048500 P 09/29/17 48.5 2.40 2.88
HOG 170929P00049000 P 09/29/17 49.0 2.74 3.30
HOG 170929P00049500 P 09/29/17 49.5 2.68 3.80
HOG 170929P00050000 P 09/29/17 50.0 3.45 4.25
HOG 170929P00050500 P 09/29/17 50.5 3.50 4.95
HOG 170929P00051000 P 09/29/17 51.0 4.10 5.25
HOG 170929P00051500 P 09/29/17 51.5 4.40 5.85
HOG 170929P00052000 P 09/29/17 52.0 4.70 6.15
HOG 170929P00052500 P 09/29/17 52.5 5.40 6.65
HOG 170929P00053000 P 09/29/17 53.0 5.65 7.10
HOG 170929P00053500 P 09/29/17 53.5 5.60 8.60
HOG 170929P00054000 P 09/29/17 54.0 5.85 9.25
HOG 170929P00054500 P 09/29/17 54.5 6.70 9.50
HOG 170929P00055000 P 09/29/17 55.0 7.20 10.60
HOG 171117C00032500 C 11/17/17 32.5 13.75 15.15
HOG 171117C00035000 C 11/17/17 35.0 11.00 12.85
HOG 171117C00037500 C 11/17/17 37.5 8.85 10.80
HOG 171117C00040000 C 11/17/17 40.0 7.15 7.75
HOG 171117C00042500 C 11/17/17 42.5 5.20 5.80
HOG 171117C00045000 C 11/17/17 45.0 3.50 3.85
HOG 171117C00047500 C 11/17/17 47.5 2.20 2.41
HOG 171117C00050000 C 11/17/17 50.0 1.26 1.46
HOG 171117C00052500 C 11/17/17 52.5 0.66 0.94
HOG 171117C00055000 C 11/17/17 55.0 0.31 0.50
HOG 171117C00057500 C 11/17/17 57.5 0.13 0.31
HOG 171117C00060000 C 11/17/17 60.0 0.04 0.21
HOG 171117C00062500 C 11/17/17 62.5 0.05 0.17
HOG 171117C00065000 C 11/17/17 65.0 0.00 0.17
HOG 171117C00067500 C 11/17/17 67.5 0.00 0.14
HOG 171117C00070000 C 11/17/17 70.0 0.00 0.11
HOG 171117C00075000 C 11/17/17 75.0 0.00 0.07
HOG 171117C00080000 C 11/17/17 80.0 0.00 0.04
HOG 171117C00085000 C 11/17/17 85.0 0.00 0.04
HOG 171117P00032500 P 11/17/17 32.5 0.08 0.39
HOG 171117P00035000 P 11/17/17 35.0 0.18 0.36
HOG 171117P00037500 P 11/17/17 37.5 0.33 0.45
HOG 171117P00040000 P 11/17/17 40.0 0.60 0.76
HOG 171117P00042500 P 11/17/17 42.5 1.02 1.29
HOG 171117P00045000 P 11/17/17 45.0 1.87 2.10
HOG 171117P00047500 P 11/17/17 47.5 3.00 3.35
HOG 171117P00050000 P 11/17/17 50.0 4.55 4.90
HOG 171117P00052500 P 11/17/17 52.5 6.30 6.85
HOG 171117P00055000 P 11/17/17 55.0 8.35 9.10
HOG 171117P00057500 P 11/17/17 57.5 10.70 11.30
HOG 171117P00060000 P 11/17/17 60.0 12.80 14.00
HOG 171117P00062500 P 11/17/17 62.5 14.90 17.40
HOG 171117P00065000 P 11/17/17 65.0 17.00 19.95
HOG 171117P00067500 P 11/17/17 67.5 19.70 22.30
HOG 171117P00070000 P 11/17/17 70.0 22.45 24.70
HOG 171117P00075000 P 11/17/17 75.0 26.70 29.90
HOG 171117P00080000 P 11/17/17 80.0 32.15 34.85
HOG 171117P00085000 P 11/17/17 85.0 36.90 40.55
HOG 180119C00020000 C 01/19/18 20.0 25.35 28.80
HOG 180119C00022500 C 01/19/18 22.5 22.25 26.25
HOG 180119C00025000 C 01/19/18 25.0 19.90 24.00
HOG 180119C00027500 C 01/19/18 27.5 17.70 20.70
HOG 180119C00030000 C 01/19/18 30.0 15.10 18.30
HOG 180119C00032500 C 01/19/18 32.5 12.85 16.75
HOG 180119C00035000 C 01/19/18 35.0 11.30 12.85
HOG 180119C00037500 C 01/19/18 37.5 9.25 10.55
HOG 180119C00040000 C 01/19/18 40.0 7.20 8.15
HOG 180119C00042500 C 01/19/18 42.5 5.55 6.20
HOG 180119C00045000 C 01/19/18 45.0 4.00 4.50
HOG 180119C00047500 C 01/19/18 47.5 2.58 3.10
HOG 180119C00050000 C 01/19/18 50.0 1.72 2.13
HOG 180119C00052500 C 01/19/18 52.5 1.04 1.32
HOG 180119C00055000 C 01/19/18 55.0 0.60 0.83
HOG 180119C00057500 C 01/19/18 57.5 0.30 0.48
HOG 180119C00060000 C 01/19/18 60.0 0.13 0.35
HOG 180119C00062500 C 01/19/18 62.5 0.05 0.27
HOG 180119C00065000 C 01/19/18 65.0 0.05 0.21
HOG 180119C00067500 C 01/19/18 67.5 0.00 0.21
HOG 180119C00070000 C 01/19/18 70.0 0.00 0.16
HOG 180119C00072500 C 01/19/18 72.5 0.00 0.17
HOG 180119C00075000 C 01/19/18 75.0 0.00 0.06
HOG 180119C00080000 C 01/19/18 80.0 0.00 0.07
HOG 180119C00085000 C 01/19/18 85.0 0.00 0.05
HOG 180119C00090000 C 01/19/18 90.0 0.00 0.04
HOG 180119P00020000 P 01/19/18 20.0 0.00 0.14
HOG 180119P00022500 P 01/19/18 22.5 0.01 0.20
HOG 180119P00025000 P 01/19/18 25.0 0.05 0.24
HOG 180119P00027500 P 01/19/18 27.5 0.09 0.26
HOG 180119P00030000 P 01/19/18 30.0 0.16 0.39
HOG 180119P00032500 P 01/19/18 32.5 0.26 0.44
HOG 180119P00035000 P 01/19/18 35.0 0.42 0.65
HOG 180119P00037500 P 01/19/18 37.5 0.63 0.81
HOG 180119P00040000 P 01/19/18 40.0 1.03 1.18
HOG 180119P00042500 P 01/19/18 42.5 1.56 1.95
HOG 180119P00045000 P 01/19/18 45.0 2.37 2.88
HOG 180119P00047500 P 01/19/18 47.5 3.60 4.00
HOG 180119P00050000 P 01/19/18 50.0 5.15 5.70
HOG 180119P00052500 P 01/19/18 52.5 6.55 7.45
HOG 180119P00055000 P 01/19/18 55.0 8.85 9.50
HOG 180119P00057500 P 01/19/18 57.5 11.05 12.25
HOG 180119P00060000 P 01/19/18 60.0 12.95 14.85
HOG 180119P00062500 P 01/19/18 62.5 14.15 18.15
HOG 180119P00065000 P 01/19/18 65.0 16.70 20.60
HOG 180119P00067500 P 01/19/18 67.5 19.05 23.20
HOG 180119P00070000 P 01/19/18 70.0 21.60 25.50
HOG 180119P00072500 P 01/19/18 72.5 24.05 27.95
HOG 180119P00075000 P 01/19/18 75.0 26.35 30.30
HOG 180119P00080000 P 01/19/18 80.0 31.70 35.70
HOG 180119P00085000 P 01/19/18 85.0 36.20 40.40
HOG 180119P00090000 P 01/19/18 90.0 42.00 45.50
HOG 180216C00025000 C 02/16/18 25.0 20.50 23.45
HOG 180216C00027500 C 02/16/18 27.5 17.85 20.80
HOG 180216C00030000 C 02/16/18 30.0 14.75 18.45
HOG 180216C00032500 C 02/16/18 32.5 13.00 17.00
HOG 180216C00035000 C 02/16/18 35.0 11.25 13.45
HOG 180216C00037500 C 02/16/18 37.5 9.35 10.85
HOG 180216C00040000 C 02/16/18 40.0 7.35 8.85
HOG 180216C00042500 C 02/16/18 42.5 5.50 6.75
HOG 180216C00045000 C 02/16/18 45.0 4.40 4.85
HOG 180216C00047500 C 02/16/18 47.5 2.93 3.50
HOG 180216C00050000 C 02/16/18 50.0 2.03 2.52
HOG 180216C00052500 C 02/16/18 52.5 1.33 1.72
HOG 180216C00055000 C 02/16/18 55.0 0.82 1.14
HOG 180216C00057500 C 02/16/18 57.5 0.49 0.77
HOG 180216C00060000 C 02/16/18 60.0 0.27 0.58
HOG 180216C00062500 C 02/16/18 62.5 0.13 0.40
HOG 180216C00065000 C 02/16/18 65.0 0.06 0.31
HOG 180216C00070000 C 02/16/18 70.0 0.00 0.22
HOG 180216C00075000 C 02/16/18 75.0 0.00 0.17
HOG 180216C00080000 C 02/16/18 80.0 0.00 0.11
HOG 180216P00025000 P 02/16/18 25.0 0.09 0.33
HOG 180216P00027500 P 02/16/18 27.5 0.20 0.42
HOG 180216P00030000 P 02/16/18 30.0 0.25 0.53
HOG 180216P00032500 P 02/16/18 32.5 0.39 0.69
HOG 180216P00035000 P 02/16/18 35.0 0.61 0.79
HOG 180216P00037500 P 02/16/18 37.5 0.94 1.15
HOG 180216P00040000 P 02/16/18 40.0 1.42 1.73
HOG 180216P00042500 P 02/16/18 42.5 2.20 2.64
HOG 180216P00045000 P 02/16/18 45.0 3.00 3.40
HOG 180216P00047500 P 02/16/18 47.5 4.15 4.65
HOG 180216P00050000 P 02/16/18 50.0 5.65 6.15
HOG 180216P00052500 P 02/16/18 52.5 7.30 8.30
HOG 180216P00055000 P 02/16/18 55.0 9.20 10.45
HOG 180216P00057500 P 02/16/18 57.5 11.15 12.55
HOG 180216P00060000 P 02/16/18 60.0 12.80 15.40
HOG 180216P00062500 P 02/16/18 62.5 15.05 17.70
HOG 180216P00065000 P 02/16/18 65.0 16.95 20.85
HOG 180216P00070000 P 02/16/18 70.0 21.70 25.70
HOG 180216P00075000 P 02/16/18 75.0 26.65 30.65
HOG 180216P00080000 P 02/16/18 80.0 31.60 35.55
HOG 190118C00025000 C 01/18/19 25.0 19.60 24.40
HOG 190118C00027500 C 01/18/19 27.5 17.30 21.85
HOG 190118C00030000 C 01/18/19 30.0 16.20 18.50
HOG 190118C00032500 C 01/18/19 32.5 14.05 16.05
HOG 190118C00035000 C 01/18/19 35.0 12.40 13.70
HOG 190118C00037500 C 01/18/19 37.5 10.35 12.45
HOG 190118C00040000 C 01/18/19 40.0 8.85 10.10
HOG 190118C00042500 C 01/18/19 42.5 7.40 8.40
HOG 190118C00045000 C 01/18/19 45.0 6.10 7.00
HOG 190118C00047500 C 01/18/19 47.5 4.90 6.00
HOG 190118C00050000 C 01/18/19 50.0 3.85 4.90
HOG 190118C00052500 C 01/18/19 52.5 3.10 4.00
HOG 190118C00055000 C 01/18/19 55.0 2.32 3.25
HOG 190118C00057500 C 01/18/19 57.5 1.84 2.63
HOG 190118C00060000 C 01/18/19 60.0 1.37 2.16
HOG 190118C00062500 C 01/18/19 62.5 1.02 1.70
HOG 190118C00065000 C 01/18/19 65.0 0.65 0.90
HOG 190118C00067500 C 01/18/19 67.5 0.41 1.12
HOG 190118C00070000 C 01/18/19 70.0 0.28 1.03
HOG 190118C00072500 C 01/18/19 72.5 0.13 1.06
HOG 190118C00075000 C 01/18/19 75.0 0.12 0.61
HOG 190118C00080000 C 01/18/19 80.0 0.00 0.48
HOG 190118C00085000 C 01/18/19 85.0 0.00 0.36
HOG 190118C00090000 C 01/18/19 90.0 0.01 0.31
HOG 190118C00095000 C 01/18/19 95.0 0.00 0.27
HOG 190118P00025000 P 01/18/19 25.0 0.56 1.05
HOG 190118P00027500 P 01/18/19 27.5 0.74 1.30
HOG 190118P00030000 P 01/18/19 30.0 1.03 1.46
HOG 190118P00032500 P 01/18/19 32.5 1.40 1.97
HOG 190118P00035000 P 01/18/19 35.0 1.96 2.54
HOG 190118P00037500 P 01/18/19 37.5 2.49 3.15
HOG 190118P00040000 P 01/18/19 40.0 3.40 3.95
HOG 190118P00042500 P 01/18/19 42.5 4.25 4.95
HOG 190118P00045000 P 01/18/19 45.0 5.30 6.10
HOG 190118P00047500 P 01/18/19 47.5 6.60 7.45
HOG 190118P00050000 P 01/18/19 50.0 7.95 8.85
HOG 190118P00052500 P 01/18/19 52.5 9.35 10.55
HOG 190118P00055000 P 01/18/19 55.0 11.20 12.35
HOG 190118P00057500 P 01/18/19 57.5 12.60 14.70
HOG 190118P00060000 P 01/18/19 60.0 14.95 16.40
HOG 190118P00062500 P 01/18/19 62.5 16.30 19.10
HOG 190118P00065000 P 01/18/19 65.0 19.10 20.70
HOG 190118P00067500 P 01/18/19 67.5 21.00 23.40
HOG 190118P00070000 P 01/18/19 70.0 22.60 26.25
HOG 190118P00072500 P 01/18/19 72.5 24.85 28.45
HOG 190118P00075000 P 01/18/19 75.0 27.30 30.65
HOG 190118P00080000 P 01/18/19 80.0 31.40 36.00
HOG 190118P00085000 P 01/18/19 85.0 36.05 40.80
HOG 190118P00090000 P 01/18/19 90.0 41.05 45.80
HOG 190118P00095000 P 01/18/19 95.0 46.00 50.60

OPRA data is delayed 15 minutes.