Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Harley Davidson Inc (HOG)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOG 171222C00025000 C Dec 22, 2017 25.0 24.80 26.25
HOG 171222C00030000 C Dec 22, 2017 30.0 19.70 21.15
HOG 171222C00035000 C Dec 22, 2017 35.0 14.50 16.70
HOG 171222C00038000 C Dec 22, 2017 38.0 11.90 13.20
HOG 171222C00038500 C Dec 22, 2017 38.5 10.70 13.00
HOG 171222C00039000 C Dec 22, 2017 39.0 10.60 12.80
HOG 171222C00040000 C Dec 22, 2017 40.0 8.45 13.00
HOG 171222C00041000 C Dec 22, 2017 41.0 7.30 11.85
HOG 171222C00041500 C Dec 22, 2017 41.5 8.20 9.85
HOG 171222C00042000 C Dec 22, 2017 42.0 8.15 9.35
HOG 171222C00042500 C Dec 22, 2017 42.5 6.80 8.65
HOG 171222C00043000 C Dec 22, 2017 43.0 6.95 8.30
HOG 171222C00043500 C Dec 22, 2017 43.5 6.40 7.95
HOG 171222C00044000 C Dec 22, 2017 44.0 5.40 7.90
HOG 171222C00044500 C Dec 22, 2017 44.5 5.00 6.85
HOG 171222C00045000 C Dec 22, 2017 45.0 4.80 6.40
HOG 171222C00045500 C Dec 22, 2017 45.5 3.90 6.35
HOG 171222C00046000 C Dec 22, 2017 46.0 4.00 4.85
HOG 171222C00046500 C Dec 22, 2017 46.5 3.70 4.70
HOG 171222C00047000 C Dec 22, 2017 47.0 3.30 4.10
HOG 171222C00047500 C Dec 22, 2017 47.5 2.68 3.30
HOG 171222C00048000 C Dec 22, 2017 48.0 2.49 2.71
HOG 171222C00048500 C Dec 22, 2017 48.5 1.55 2.40
HOG 171222C00049000 C Dec 22, 2017 49.0 1.53 1.94
HOG 171222C00049500 C Dec 22, 2017 49.5 1.26 1.45
HOG 171222C00050000 C Dec 22, 2017 50.0 0.93 1.05
HOG 171222C00050500 C Dec 22, 2017 50.5 0.63 0.70
HOG 171222C00051000 C Dec 22, 2017 51.0 0.43 0.54
HOG 171222C00051500 C Dec 22, 2017 51.5 0.25 0.35
HOG 171222C00052000 C Dec 22, 2017 52.0 0.16 0.24
HOG 171222C00052500 C Dec 22, 2017 52.5 0.10 0.17
HOG 171222C00053000 C Dec 22, 2017 53.0 0.04 0.11
HOG 171222C00053500 C Dec 22, 2017 53.5 0.02 0.09
HOG 171222C00054000 C Dec 22, 2017 54.0 0.00 0.08
HOG 171222C00054500 C Dec 22, 2017 54.5 0.00 0.06
HOG 171222C00055000 C Dec 22, 2017 55.0 0.00 0.05
HOG 171222C00056000 C Dec 22, 2017 56.0 0.00 0.07
HOG 171222C00057000 C Dec 22, 2017 57.0 0.00 0.05
HOG 171222C00057500 C Dec 22, 2017 57.5 0.00 0.05
HOG 171222C00058000 C Dec 22, 2017 58.0 0.00 0.05
HOG 171222C00060000 C Dec 22, 2017 60.0 0.00 0.04
HOG 171222C00065000 C Dec 22, 2017 65.0 0.00 0.04
HOG 171222C00070000 C Dec 22, 2017 70.0 0.00 0.03
HOG 171222C00075000 C Dec 22, 2017 75.0 0.00 0.03
HOG 171222P00025000 P Dec 22, 2017 25.0 0.00 0.03
HOG 171222P00030000 P Dec 22, 2017 30.0 0.00 0.03
HOG 171222P00035000 P Dec 22, 2017 35.0 0.00 0.03
HOG 171222P00038000 P Dec 22, 2017 38.0 0.00 0.04
HOG 171222P00038500 P Dec 22, 2017 38.5 0.00 0.03
HOG 171222P00039000 P Dec 22, 2017 39.0 0.00 0.04
HOG 171222P00040000 P Dec 22, 2017 40.0 0.00 0.04
HOG 171222P00041000 P Dec 22, 2017 41.0 0.00 0.04
HOG 171222P00041500 P Dec 22, 2017 41.5 0.00 0.05
HOG 171222P00042000 P Dec 22, 2017 42.0 0.00 0.05
HOG 171222P00042500 P Dec 22, 2017 42.5 0.00 0.07
HOG 171222P00043000 P Dec 22, 2017 43.0 0.00 0.08
HOG 171222P00043500 P Dec 22, 2017 43.5 0.00 0.06
HOG 171222P00044000 P Dec 22, 2017 44.0 0.00 0.06
HOG 171222P00044500 P Dec 22, 2017 44.5 0.00 0.07
HOG 171222P00045000 P Dec 22, 2017 45.0 0.00 0.10
HOG 171222P00045500 P Dec 22, 2017 45.5 0.00 0.07
HOG 171222P00046000 P Dec 22, 2017 46.0 0.00 0.09
HOG 171222P00046500 P Dec 22, 2017 46.5 0.00 0.08
HOG 171222P00047000 P Dec 22, 2017 47.0 0.00 0.10
HOG 171222P00047500 P Dec 22, 2017 47.5 0.03 0.11
HOG 171222P00048000 P Dec 22, 2017 48.0 0.08 0.15
HOG 171222P00048500 P Dec 22, 2017 48.5 0.13 0.19
HOG 171222P00049000 P Dec 22, 2017 49.0 0.20 0.27
HOG 171222P00049500 P Dec 22, 2017 49.5 0.31 0.39
HOG 171222P00050000 P Dec 22, 2017 50.0 0.47 0.57
HOG 171222P00050500 P Dec 22, 2017 50.5 0.68 0.78
HOG 171222P00051000 P Dec 22, 2017 51.0 0.92 1.07
HOG 171222P00051500 P Dec 22, 2017 51.5 1.17 1.48
HOG 171222P00052000 P Dec 22, 2017 52.0 1.58 1.82
HOG 171222P00052500 P Dec 22, 2017 52.5 1.89 2.37
HOG 171222P00053000 P Dec 22, 2017 53.0 2.38 2.77
HOG 171222P00053500 P Dec 22, 2017 53.5 2.84 3.30
HOG 171222P00054000 P Dec 22, 2017 54.0 3.25 3.80
HOG 171222P00054500 P Dec 22, 2017 54.5 2.52 4.45
HOG 171222P00055000 P Dec 22, 2017 55.0 3.75 5.05
HOG 171222P00056000 P Dec 22, 2017 56.0 4.15 5.75
HOG 171222P00057000 P Dec 22, 2017 57.0 5.65 7.25
HOG 171222P00057500 P Dec 22, 2017 57.5 6.05 7.75
HOG 171222P00058000 P Dec 22, 2017 58.0 6.35 7.70
HOG 171222P00060000 P Dec 22, 2017 60.0 8.05 9.95
HOG 171222P00065000 P Dec 22, 2017 65.0 13.40 15.00
HOG 171222P00070000 P Dec 22, 2017 70.0 18.50 20.60
HOG 171222P00075000 P Dec 22, 2017 75.0 23.15 25.65
HOG 171229C00038000 C Dec 29, 2017 38.0 11.60 14.70
HOG 171229C00038500 C Dec 29, 2017 38.5 10.85 14.30
HOG 171229C00039000 C Dec 29, 2017 39.0 10.90 13.75
HOG 171229C00039500 C Dec 29, 2017 39.5 9.90 11.90
HOG 171229C00040000 C Dec 29, 2017 40.0 10.25 11.35
HOG 171229C00040500 C Dec 29, 2017 40.5 8.95 10.30
HOG 171229C00041000 C Dec 29, 2017 41.0 9.25 11.05
HOG 171229C00041500 C Dec 29, 2017 41.5 8.65 9.55
HOG 171229C00042000 C Dec 29, 2017 42.0 7.60 9.05
HOG 171229C00042500 C Dec 29, 2017 42.5 7.10 9.05
HOG 171229C00043000 C Dec 29, 2017 43.0 6.95 8.35
HOG 171229C00043500 C Dec 29, 2017 43.5 6.00 7.35
HOG 171229C00044000 C Dec 29, 2017 44.0 6.20 8.85
HOG 171229C00044500 C Dec 29, 2017 44.5 4.90 7.45
HOG 171229C00045000 C Dec 29, 2017 45.0 5.35 6.90
HOG 171229C00045500 C Dec 29, 2017 45.5 4.85 5.75
HOG 171229C00046000 C Dec 29, 2017 46.0 4.35 4.85
HOG 171229C00046500 C Dec 29, 2017 46.5 3.90 4.35
HOG 171229C00047000 C Dec 29, 2017 47.0 3.40 3.90
HOG 171229C00047500 C Dec 29, 2017 47.5 2.60 3.30
HOG 171229C00048000 C Dec 29, 2017 48.0 2.52 2.96
HOG 171229C00048500 C Dec 29, 2017 48.5 2.17 2.52
HOG 171229C00049000 C Dec 29, 2017 49.0 1.77 2.29
HOG 171229C00049500 C Dec 29, 2017 49.5 1.50 1.65
HOG 171229C00050000 C Dec 29, 2017 50.0 1.11 1.32
HOG 171229C00050500 C Dec 29, 2017 50.5 0.90 1.06
HOG 171229C00051000 C Dec 29, 2017 51.0 0.66 0.81
HOG 171229C00051500 C Dec 29, 2017 51.5 0.48 0.62
HOG 171229C00052000 C Dec 29, 2017 52.0 0.33 0.44
HOG 171229C00052500 C Dec 29, 2017 52.5 0.22 0.33
HOG 171229C00053000 C Dec 29, 2017 53.0 0.14 0.26
HOG 171229C00053500 C Dec 29, 2017 53.5 0.09 0.21
HOG 171229C00054000 C Dec 29, 2017 54.0 0.06 0.13
HOG 171229C00054500 C Dec 29, 2017 54.5 0.04 0.11
HOG 171229C00055000 C Dec 29, 2017 55.0 0.02 0.09
HOG 171229C00056000 C Dec 29, 2017 56.0 0.00 0.07
HOG 171229C00057000 C Dec 29, 2017 57.0 0.00 0.09
HOG 171229C00057500 C Dec 29, 2017 57.5 0.00 0.07
HOG 171229C00058000 C Dec 29, 2017 58.0 0.00 0.07
HOG 171229C00060000 C Dec 29, 2017 60.0 0.00 0.04
HOG 171229C00065000 C Dec 29, 2017 65.0 0.00 0.04
HOG 171229P00038000 P Dec 29, 2017 38.0 0.00 0.04
HOG 171229P00038500 P Dec 29, 2017 38.5 0.00 0.04
HOG 171229P00039000 P Dec 29, 2017 39.0 0.00 0.05
HOG 171229P00039500 P Dec 29, 2017 39.5 0.00 0.05
HOG 171229P00040000 P Dec 29, 2017 40.0 0.00 0.06
HOG 171229P00040500 P Dec 29, 2017 40.5 0.00 0.07
HOG 171229P00041000 P Dec 29, 2017 41.0 0.00 0.06
HOG 171229P00041500 P Dec 29, 2017 41.5 0.00 0.08
HOG 171229P00042000 P Dec 29, 2017 42.0 0.00 0.10
HOG 171229P00042500 P Dec 29, 2017 42.5 0.00 0.07
HOG 171229P00043000 P Dec 29, 2017 43.0 0.00 0.10
HOG 171229P00043500 P Dec 29, 2017 43.5 0.00 0.10
HOG 171229P00044000 P Dec 29, 2017 44.0 0.00 0.11
HOG 171229P00044500 P Dec 29, 2017 44.5 0.00 0.10
HOG 171229P00045000 P Dec 29, 2017 45.0 0.00 0.13
HOG 171229P00045500 P Dec 29, 2017 45.5 0.00 0.11
HOG 171229P00046000 P Dec 29, 2017 46.0 0.04 0.13
HOG 171229P00046500 P Dec 29, 2017 46.5 0.08 0.10
HOG 171229P00047000 P Dec 29, 2017 47.0 0.09 0.17
HOG 171229P00047500 P Dec 29, 2017 47.5 0.14 0.26
HOG 171229P00048000 P Dec 29, 2017 48.0 0.21 0.29
HOG 171229P00048500 P Dec 29, 2017 48.5 0.28 0.42
HOG 171229P00049000 P Dec 29, 2017 49.0 0.37 0.54
HOG 171229P00049500 P Dec 29, 2017 49.5 0.54 0.65
HOG 171229P00050000 P Dec 29, 2017 50.0 0.70 0.85
HOG 171229P00050500 P Dec 29, 2017 50.5 0.91 1.05
HOG 171229P00051000 P Dec 29, 2017 51.0 1.15 1.33
HOG 171229P00051500 P Dec 29, 2017 51.5 1.47 1.61
HOG 171229P00052000 P Dec 29, 2017 52.0 1.67 2.18
HOG 171229P00052500 P Dec 29, 2017 52.5 2.00 2.42
HOG 171229P00053000 P Dec 29, 2017 53.0 2.46 2.92
HOG 171229P00053500 P Dec 29, 2017 53.5 2.91 3.70
HOG 171229P00054000 P Dec 29, 2017 54.0 3.45 3.90
HOG 171229P00054500 P Dec 29, 2017 54.5 3.80 4.30
HOG 171229P00055000 P Dec 29, 2017 55.0 2.79 5.60
HOG 171229P00056000 P Dec 29, 2017 56.0 4.20 6.55
HOG 171229P00057000 P Dec 29, 2017 57.0 6.25 6.85
HOG 171229P00057500 P Dec 29, 2017 57.5 6.85 7.50
HOG 171229P00058000 P Dec 29, 2017 58.0 5.70 9.45
HOG 171229P00060000 P Dec 29, 2017 60.0 8.55 11.25
HOG 171229P00065000 P Dec 29, 2017 65.0 13.20 16.95
HOG 180105C00040000 C Jan 05, 2018 40.0 9.95 11.45
HOG 180105C00040500 C Jan 05, 2018 40.5 9.75 11.05
HOG 180105C00041000 C Jan 05, 2018 41.0 8.90 10.65
HOG 180105C00041500 C Jan 05, 2018 41.5 8.80 10.75
HOG 180105C00042000 C Jan 05, 2018 42.0 7.95 10.05
HOG 180105C00042500 C Jan 05, 2018 42.5 7.70 9.10
HOG 180105C00043000 C Jan 05, 2018 43.0 7.30 9.15
HOG 180105C00043500 C Jan 05, 2018 43.5 6.65 7.95
HOG 180105C00044000 C Jan 05, 2018 44.0 5.45 8.95
HOG 180105C00044500 C Jan 05, 2018 44.5 5.75 7.75
HOG 180105C00045000 C Jan 05, 2018 45.0 5.35 5.95
HOG 180105C00045500 C Jan 05, 2018 45.5 4.85 5.50
HOG 180105C00046000 C Jan 05, 2018 46.0 4.40 4.95
HOG 180105C00046500 C Jan 05, 2018 46.5 4.00 4.45
HOG 180105C00047000 C Jan 05, 2018 47.0 3.60 4.00
HOG 180105C00047500 C Jan 05, 2018 47.5 2.74 3.95
HOG 180105C00048000 C Jan 05, 2018 48.0 2.69 3.10
HOG 180105C00048500 C Jan 05, 2018 48.5 2.36 2.71
HOG 180105C00049000 C Jan 05, 2018 49.0 1.98 2.33
HOG 180105C00049500 C Jan 05, 2018 49.5 1.67 2.03
HOG 180105C00050000 C Jan 05, 2018 50.0 1.37 1.68
HOG 180105C00050500 C Jan 05, 2018 50.5 1.10 1.37
HOG 180105C00051000 C Jan 05, 2018 51.0 0.86 1.08
HOG 180105C00051500 C Jan 05, 2018 51.5 0.65 0.90
HOG 180105C00052000 C Jan 05, 2018 52.0 0.49 0.72
HOG 180105C00052500 C Jan 05, 2018 52.5 0.35 0.60
HOG 180105C00053000 C Jan 05, 2018 53.0 0.26 0.41
HOG 180105C00053500 C Jan 05, 2018 53.5 0.17 0.32
HOG 180105C00054000 C Jan 05, 2018 54.0 0.12 0.24
HOG 180105C00055000 C Jan 05, 2018 55.0 0.00 0.19
HOG 180105C00055500 C Jan 05, 2018 55.5 0.00 0.14
HOG 180105C00056000 C Jan 05, 2018 56.0 0.00 0.16
HOG 180105C00057000 C Jan 05, 2018 57.0 0.00 0.13
HOG 180105C00057500 C Jan 05, 2018 57.5 0.00 0.07
HOG 180105C00058000 C Jan 05, 2018 58.0 0.00 0.08
HOG 180105P00040000 P Jan 05, 2018 40.0 0.00 0.08
HOG 180105P00040500 P Jan 05, 2018 40.5 0.00 0.09
HOG 180105P00041000 P Jan 05, 2018 41.0 0.00 0.10
HOG 180105P00041500 P Jan 05, 2018 41.5 0.00 0.11
HOG 180105P00042000 P Jan 05, 2018 42.0 0.00 0.13
HOG 180105P00042500 P Jan 05, 2018 42.5 0.00 0.13
HOG 180105P00043000 P Jan 05, 2018 43.0 0.00 0.14
HOG 180105P00043500 P Jan 05, 2018 43.5 0.00 0.16
HOG 180105P00044000 P Jan 05, 2018 44.0 0.00 0.16
HOG 180105P00044500 P Jan 05, 2018 44.5 0.00 0.16
HOG 180105P00045000 P Jan 05, 2018 45.0 0.00 0.18
HOG 180105P00045500 P Jan 05, 2018 45.5 0.00 0.17
HOG 180105P00046000 P Jan 05, 2018 46.0 0.10 0.26
HOG 180105P00046500 P Jan 05, 2018 46.5 0.02 0.38
HOG 180105P00047000 P Jan 05, 2018 47.0 0.17 0.30
HOG 180105P00047500 P Jan 05, 2018 47.5 0.22 0.41
HOG 180105P00048000 P Jan 05, 2018 48.0 0.32 0.47
HOG 180105P00048500 P Jan 05, 2018 48.5 0.41 0.58
HOG 180105P00049000 P Jan 05, 2018 49.0 0.52 0.77
HOG 180105P00049500 P Jan 05, 2018 49.5 0.67 0.86
HOG 180105P00050000 P Jan 05, 2018 50.0 0.85 1.11
HOG 180105P00050500 P Jan 05, 2018 50.5 1.06 1.28
HOG 180105P00051000 P Jan 05, 2018 51.0 1.32 1.57
HOG 180105P00051500 P Jan 05, 2018 51.5 1.63 1.88
HOG 180105P00052000 P Jan 05, 2018 52.0 1.83 2.21
HOG 180105P00052500 P Jan 05, 2018 52.5 2.20 2.55
HOG 180105P00053000 P Jan 05, 2018 53.0 2.60 2.97
HOG 180105P00053500 P Jan 05, 2018 53.5 2.93 3.40
HOG 180105P00054000 P Jan 05, 2018 54.0 3.45 3.90
HOG 180105P00055000 P Jan 05, 2018 55.0 4.40 5.10
HOG 180105P00055500 P Jan 05, 2018 55.5 4.45 5.70
HOG 180105P00056000 P Jan 05, 2018 56.0 4.70 7.35
HOG 180105P00057000 P Jan 05, 2018 57.0 5.35 8.30
HOG 180105P00057500 P Jan 05, 2018 57.5 6.10 8.35
HOG 180105P00058000 P Jan 05, 2018 58.0 7.30 9.15
HOG 180112C00040000 C Jan 12, 2018 40.0 10.15 11.40
HOG 180112C00042000 C Jan 12, 2018 42.0 8.15 9.55
HOG 180112C00042500 C Jan 12, 2018 42.5 7.25 8.85
HOG 180112C00043000 C Jan 12, 2018 43.0 6.00 9.30
HOG 180112C00043500 C Jan 12, 2018 43.5 6.70 7.95
HOG 180112C00044000 C Jan 12, 2018 44.0 6.40 7.00
HOG 180112C00044500 C Jan 12, 2018 44.5 5.90 6.50
HOG 180112C00045000 C Jan 12, 2018 45.0 5.45 5.95
HOG 180112C00045500 C Jan 12, 2018 45.5 5.00 5.60
HOG 180112C00046000 C Jan 12, 2018 46.0 4.55 5.05
HOG 180112C00046500 C Jan 12, 2018 46.5 4.10 4.60
HOG 180112C00047000 C Jan 12, 2018 47.0 3.70 4.10
HOG 180112C00047500 C Jan 12, 2018 47.5 3.30 3.70
HOG 180112C00048000 C Jan 12, 2018 48.0 2.88 3.30
HOG 180112C00048500 C Jan 12, 2018 48.5 2.54 2.92
HOG 180112C00049000 C Jan 12, 2018 49.0 2.21 2.53
HOG 180112C00049500 C Jan 12, 2018 49.5 1.88 2.19
HOG 180112C00050000 C Jan 12, 2018 50.0 1.58 1.87
HOG 180112C00050500 C Jan 12, 2018 50.5 1.30 1.60
HOG 180112C00051000 C Jan 12, 2018 51.0 1.06 1.33
HOG 180112C00051500 C Jan 12, 2018 51.5 0.84 1.08
HOG 180112C00052000 C Jan 12, 2018 52.0 0.68 0.88
HOG 180112C00052500 C Jan 12, 2018 52.5 0.51 0.72
HOG 180112C00053000 C Jan 12, 2018 53.0 0.41 0.60
HOG 180112C00053500 C Jan 12, 2018 53.5 0.30 0.47
HOG 180112C00054000 C Jan 12, 2018 54.0 0.24 0.36
HOG 180112C00054500 C Jan 12, 2018 54.5 0.16 0.28
HOG 180112C00055000 C Jan 12, 2018 55.0 0.12 0.23
HOG 180112C00055500 C Jan 12, 2018 55.5 0.08 0.18
HOG 180112C00056000 C Jan 12, 2018 56.0 0.00 0.15
HOG 180112C00057000 C Jan 12, 2018 57.0 0.00 0.14
HOG 180112C00057500 C Jan 12, 2018 57.5 0.00 0.13
HOG 180112C00058000 C Jan 12, 2018 58.0 0.00 0.12
HOG 180112P00040000 P Jan 12, 2018 40.0 0.00 0.12
HOG 180112P00042000 P Jan 12, 2018 42.0 0.00 0.15
HOG 180112P00042500 P Jan 12, 2018 42.5 0.00 0.17
HOG 180112P00043000 P Jan 12, 2018 43.0 0.00 0.18
HOG 180112P00043500 P Jan 12, 2018 43.5 0.00 0.19
HOG 180112P00044000 P Jan 12, 2018 44.0 0.00 0.21
HOG 180112P00044500 P Jan 12, 2018 44.5 0.09 0.22
HOG 180112P00045000 P Jan 12, 2018 45.0 0.12 0.25
HOG 180112P00045500 P Jan 12, 2018 45.5 0.16 0.28
HOG 180112P00046000 P Jan 12, 2018 46.0 0.19 0.32
HOG 180112P00046500 P Jan 12, 2018 46.5 0.23 0.36
HOG 180112P00047000 P Jan 12, 2018 47.0 0.30 0.45
HOG 180112P00047500 P Jan 12, 2018 47.5 0.36 0.53
HOG 180112P00048000 P Jan 12, 2018 48.0 0.46 0.61
HOG 180112P00048500 P Jan 12, 2018 48.5 0.56 0.75
HOG 180112P00049000 P Jan 12, 2018 49.0 0.69 0.86
HOG 180112P00049500 P Jan 12, 2018 49.5 0.82 1.08
HOG 180112P00050000 P Jan 12, 2018 50.0 1.03 1.26
HOG 180112P00050500 P Jan 12, 2018 50.5 1.21 1.50
HOG 180112P00051000 P Jan 12, 2018 51.0 1.47 1.76
HOG 180112P00051500 P Jan 12, 2018 51.5 1.76 2.04
HOG 180112P00052000 P Jan 12, 2018 52.0 2.09 2.36
HOG 180112P00052500 P Jan 12, 2018 52.5 2.35 2.72
HOG 180112P00053000 P Jan 12, 2018 53.0 2.69 3.10
HOG 180112P00053500 P Jan 12, 2018 53.5 3.15 3.50
HOG 180112P00054000 P Jan 12, 2018 54.0 3.55 3.90
HOG 180112P00054500 P Jan 12, 2018 54.5 3.90 4.40
HOG 180112P00055000 P Jan 12, 2018 55.0 4.40 4.95
HOG 180112P00055500 P Jan 12, 2018 55.5 4.75 5.35
HOG 180112P00056000 P Jan 12, 2018 56.0 5.30 5.75
HOG 180112P00057000 P Jan 12, 2018 57.0 6.30 7.10
HOG 180112P00057500 P Jan 12, 2018 57.5 6.45 7.55
HOG 180112P00058000 P Jan 12, 2018 58.0 7.20 8.40
HOG 180119C00020000 C Jan 19, 2018 20.0 29.30 31.40
HOG 180119C00022500 C Jan 19, 2018 22.5 26.85 29.55
HOG 180119C00025000 C Jan 19, 2018 25.0 25.05 26.70
HOG 180119C00027500 C Jan 19, 2018 27.5 22.40 24.10
HOG 180119C00030000 C Jan 19, 2018 30.0 19.95 22.50
HOG 180119C00032500 C Jan 19, 2018 32.5 16.75 18.80
HOG 180119C00035000 C Jan 19, 2018 35.0 14.85 15.85
HOG 180119C00037500 C Jan 19, 2018 37.5 10.70 14.05
HOG 180119C00040000 C Jan 19, 2018 40.0 9.70 10.95
HOG 180119C00042500 C Jan 19, 2018 42.5 7.30 8.75
HOG 180119C00045000 C Jan 19, 2018 45.0 5.55 6.00
HOG 180119C00047500 C Jan 19, 2018 47.5 3.50 3.70
HOG 180119C00050000 C Jan 19, 2018 50.0 1.77 1.96
HOG 180119C00052500 C Jan 19, 2018 52.5 0.64 0.79
HOG 180119C00055000 C Jan 19, 2018 55.0 0.19 0.26
HOG 180119C00057500 C Jan 19, 2018 57.5 0.01 0.10
HOG 180119C00060000 C Jan 19, 2018 60.0 0.00 0.06
HOG 180119C00062500 C Jan 19, 2018 62.5 0.00 0.06
HOG 180119C00065000 C Jan 19, 2018 65.0 0.00 0.05
HOG 180119C00067500 C Jan 19, 2018 67.5 0.00 0.03
HOG 180119C00070000 C Jan 19, 2018 70.0 0.00 0.04
HOG 180119C00072500 C Jan 19, 2018 72.5 0.00 0.04
HOG 180119C00075000 C Jan 19, 2018 75.0 0.00 0.04
HOG 180119C00080000 C Jan 19, 2018 80.0 0.00 0.03
HOG 180119C00085000 C Jan 19, 2018 85.0 0.00 0.03
HOG 180119C00090000 C Jan 19, 2018 90.0 0.00 0.03
HOG 180119P00020000 P Jan 19, 2018 20.0 0.00 0.03
HOG 180119P00022500 P Jan 19, 2018 22.5 0.00 0.03
HOG 180119P00025000 P Jan 19, 2018 25.0 0.00 0.03
HOG 180119P00027500 P Jan 19, 2018 27.5 0.00 0.03
HOG 180119P00030000 P Jan 19, 2018 30.0 0.00 0.04
HOG 180119P00032500 P Jan 19, 2018 32.5 0.00 0.05
HOG 180119P00035000 P Jan 19, 2018 35.0 0.00 0.07
HOG 180119P00037500 P Jan 19, 2018 37.5 0.00 0.10
HOG 180119P00040000 P Jan 19, 2018 40.0 0.05 0.11
HOG 180119P00042500 P Jan 19, 2018 42.5 0.07 0.15
HOG 180119P00045000 P Jan 19, 2018 45.0 0.18 0.26
HOG 180119P00047500 P Jan 19, 2018 47.5 0.47 0.60
HOG 180119P00050000 P Jan 19, 2018 50.0 1.18 1.38
HOG 180119P00052500 P Jan 19, 2018 52.5 2.55 2.79
HOG 180119P00055000 P Jan 19, 2018 55.0 4.55 4.90
HOG 180119P00057500 P Jan 19, 2018 57.5 6.70 7.35
HOG 180119P00060000 P Jan 19, 2018 60.0 9.25 11.95
HOG 180119P00062500 P Jan 19, 2018 62.5 10.90 13.95
HOG 180119P00065000 P Jan 19, 2018 65.0 13.20 16.35
HOG 180119P00067500 P Jan 19, 2018 67.5 16.30 18.80
HOG 180119P00070000 P Jan 19, 2018 70.0 18.55 19.95
HOG 180119P00072500 P Jan 19, 2018 72.5 20.40 23.40
HOG 180119P00075000 P Jan 19, 2018 75.0 23.40 25.75
HOG 180119P00080000 P Jan 19, 2018 80.0 28.30 29.90
HOG 180119P00085000 P Jan 19, 2018 85.0 32.10 36.75
HOG 180119P00090000 P Jan 19, 2018 90.0 37.10 41.70
HOG 180126C00040000 C Jan 26, 2018 40.0 9.45 13.10
HOG 180126C00044000 C Jan 26, 2018 44.0 6.30 7.15
HOG 180126C00044500 C Jan 26, 2018 44.5 6.10 6.75
HOG 180126C00045000 C Jan 26, 2018 45.0 5.60 6.20
HOG 180126C00045500 C Jan 26, 2018 45.5 5.15 5.70
HOG 180126C00046000 C Jan 26, 2018 46.0 4.75 5.40
HOG 180126C00046500 C Jan 26, 2018 46.5 4.40 4.85
HOG 180126C00047000 C Jan 26, 2018 47.0 4.00 4.35
HOG 180126C00047500 C Jan 26, 2018 47.5 3.55 4.00
HOG 180126C00048000 C Jan 26, 2018 48.0 3.20 3.60
HOG 180126C00048500 C Jan 26, 2018 48.5 2.90 3.25
HOG 180126C00049000 C Jan 26, 2018 49.0 2.53 2.86
HOG 180126C00049500 C Jan 26, 2018 49.5 2.20 2.55
HOG 180126C00050000 C Jan 26, 2018 50.0 1.82 2.25
HOG 180126C00050500 C Jan 26, 2018 50.5 1.63 1.99
HOG 180126C00051000 C Jan 26, 2018 51.0 1.42 1.68
HOG 180126C00051500 C Jan 26, 2018 51.5 1.17 1.51
HOG 180126C00052000 C Jan 26, 2018 52.0 0.98 1.31
HOG 180126C00052500 C Jan 26, 2018 52.5 0.79 1.20
HOG 180126C00053000 C Jan 26, 2018 53.0 0.66 0.85
HOG 180126C00053500 C Jan 26, 2018 53.5 0.53 0.73
HOG 180126C00054000 C Jan 26, 2018 54.0 0.42 0.59
HOG 180126C00054500 C Jan 26, 2018 54.5 0.34 0.49
HOG 180126C00055000 C Jan 26, 2018 55.0 0.27 0.41
HOG 180126C00055500 C Jan 26, 2018 55.5 0.09 0.46
HOG 180126C00056000 C Jan 26, 2018 56.0 0.00 0.36
HOG 180126C00056500 C Jan 26, 2018 56.5 0.12 0.31
HOG 180126C00057000 C Jan 26, 2018 57.0 0.00 0.26
HOG 180126C00057500 C Jan 26, 2018 57.5 0.00 0.23
HOG 180126C00058000 C Jan 26, 2018 58.0 0.00 0.21
HOG 180126C00060000 C Jan 26, 2018 60.0 0.00 0.14
HOG 180126P00040000 P Jan 26, 2018 40.0 0.00 0.17
HOG 180126P00044000 P Jan 26, 2018 44.0 0.18 0.33
HOG 180126P00044500 P Jan 26, 2018 44.5 0.20 0.38
HOG 180126P00045000 P Jan 26, 2018 45.0 0.22 0.41
HOG 180126P00045500 P Jan 26, 2018 45.5 0.30 0.42
HOG 180126P00046000 P Jan 26, 2018 46.0 0.37 0.51
HOG 180126P00046500 P Jan 26, 2018 46.5 0.40 0.60
HOG 180126P00047000 P Jan 26, 2018 47.0 0.51 0.65
HOG 180126P00047500 P Jan 26, 2018 47.5 0.60 0.78
HOG 180126P00048000 P Jan 26, 2018 48.0 0.72 0.92
HOG 180126P00048500 P Jan 26, 2018 48.5 0.83 1.03
HOG 180126P00049000 P Jan 26, 2018 49.0 0.99 1.21
HOG 180126P00049500 P Jan 26, 2018 49.5 1.16 1.34
HOG 180126P00050000 P Jan 26, 2018 50.0 1.37 1.59
HOG 180126P00050500 P Jan 26, 2018 50.5 1.54 1.83
HOG 180126P00051000 P Jan 26, 2018 51.0 1.74 2.07
HOG 180126P00051500 P Jan 26, 2018 51.5 2.05 2.33
HOG 180126P00052000 P Jan 26, 2018 52.0 2.32 2.66
HOG 180126P00052500 P Jan 26, 2018 52.5 2.66 2.98
HOG 180126P00053000 P Jan 26, 2018 53.0 2.93 3.35
HOG 180126P00053500 P Jan 26, 2018 53.5 3.40 3.70
HOG 180126P00054000 P Jan 26, 2018 54.0 3.75 4.15
HOG 180126P00054500 P Jan 26, 2018 54.5 4.15 4.65
HOG 180126P00055000 P Jan 26, 2018 55.0 4.40 5.00
HOG 180126P00055500 P Jan 26, 2018 55.5 4.90 5.40
HOG 180126P00056000 P Jan 26, 2018 56.0 5.30 5.95
HOG 180126P00056500 P Jan 26, 2018 56.5 5.60 6.50
HOG 180126P00057000 P Jan 26, 2018 57.0 6.25 6.85
HOG 180126P00057500 P Jan 26, 2018 57.5 4.75 9.10
HOG 180126P00058000 P Jan 26, 2018 58.0 5.35 9.90
HOG 180126P00060000 P Jan 26, 2018 60.0 8.05 11.95
HOG 180216C00025000 C Feb 16, 2018 25.0 24.85 27.30
HOG 180216C00027500 C Feb 16, 2018 27.5 21.10 25.25
HOG 180216C00030000 C Feb 16, 2018 30.0 18.60 22.55
HOG 180216C00032500 C Feb 16, 2018 32.5 16.45 19.05
HOG 180216C00035000 C Feb 16, 2018 35.0 13.35 17.35
HOG 180216C00037500 C Feb 16, 2018 37.5 11.70 14.90
HOG 180216C00040000 C Feb 16, 2018 40.0 10.10 11.40
HOG 180216C00042500 C Feb 16, 2018 42.5 8.25 8.75
HOG 180216C00045000 C Feb 16, 2018 45.0 6.15 6.50
HOG 180216C00047500 C Feb 16, 2018 47.5 4.25 4.55
HOG 180216C00050000 C Feb 16, 2018 50.0 2.74 2.97
HOG 180216C00052500 C Feb 16, 2018 52.5 1.57 1.76
HOG 180216C00055000 C Feb 16, 2018 55.0 0.83 0.95
HOG 180216C00057500 C Feb 16, 2018 57.5 0.41 0.47
HOG 180216C00060000 C Feb 16, 2018 60.0 0.18 0.32
HOG 180216C00062500 C Feb 16, 2018 62.5 0.09 0.17
HOG 180216C00065000 C Feb 16, 2018 65.0 0.00 0.12
HOG 180216C00070000 C Feb 16, 2018 70.0 0.00 0.12
HOG 180216C00075000 C Feb 16, 2018 75.0 0.00 0.07
HOG 180216C00080000 C Feb 16, 2018 80.0 0.00 0.05
HOG 180216P00025000 P Feb 16, 2018 25.0 0.00 0.05
HOG 180216P00027500 P Feb 16, 2018 27.5 0.00 0.09
HOG 180216P00030000 P Feb 16, 2018 30.0 0.00 0.11
HOG 180216P00032500 P Feb 16, 2018 32.5 0.02 0.16
HOG 180216P00035000 P Feb 16, 2018 35.0 0.02 0.15
HOG 180216P00037500 P Feb 16, 2018 37.5 0.11 0.23
HOG 180216P00040000 P Feb 16, 2018 40.0 0.23 0.37
HOG 180216P00042500 P Feb 16, 2018 42.5 0.45 0.60
HOG 180216P00045000 P Feb 16, 2018 45.0 0.75 0.93
HOG 180216P00047500 P Feb 16, 2018 47.5 1.39 1.57
HOG 180216P00050000 P Feb 16, 2018 50.0 2.34 2.52
HOG 180216P00052500 P Feb 16, 2018 52.5 3.70 3.90
HOG 180216P00055000 P Feb 16, 2018 55.0 5.45 5.65
HOG 180216P00057500 P Feb 16, 2018 57.5 7.15 7.80
HOG 180216P00060000 P Feb 16, 2018 60.0 9.45 10.50
HOG 180216P00062500 P Feb 16, 2018 62.5 10.55 14.10
HOG 180216P00065000 P Feb 16, 2018 65.0 12.65 16.60
HOG 180216P00070000 P Feb 16, 2018 70.0 17.90 22.00
HOG 180216P00075000 P Feb 16, 2018 75.0 22.45 26.95
HOG 180216P00080000 P Feb 16, 2018 80.0 28.50 31.50
HOG 180518C00025000 C May 18, 2018 25.0 23.75 27.80
HOG 180518C00027500 C May 18, 2018 27.5 20.75 25.25
HOG 180518C00030000 C May 18, 2018 30.0 19.30 22.25
HOG 180518C00032500 C May 18, 2018 32.5 16.70 19.70
HOG 180518C00035000 C May 18, 2018 35.0 14.40 18.20
HOG 180518C00037500 C May 18, 2018 37.5 12.90 14.10
HOG 180518C00040000 C May 18, 2018 40.0 11.10 11.60
HOG 180518C00042500 C May 18, 2018 42.5 9.00 9.40
HOG 180518C00045000 C May 18, 2018 45.0 7.10 7.50
HOG 180518C00047500 C May 18, 2018 47.5 5.45 5.75
HOG 180518C00050000 C May 18, 2018 50.0 4.05 4.40
HOG 180518C00052500 C May 18, 2018 52.5 2.89 3.15
HOG 180518C00055000 C May 18, 2018 55.0 1.97 2.23
HOG 180518C00057500 C May 18, 2018 57.5 1.30 1.50
HOG 180518C00060000 C May 18, 2018 60.0 0.83 1.05
HOG 180518C00065000 C May 18, 2018 65.0 0.26 0.48
HOG 180518P00025000 P May 18, 2018 25.0 0.00 0.12
HOG 180518P00027500 P May 18, 2018 27.5 0.10 0.26
HOG 180518P00030000 P May 18, 2018 30.0 0.06 0.31
HOG 180518P00032500 P May 18, 2018 32.5 0.24 0.45
HOG 180518P00035000 P May 18, 2018 35.0 0.35 0.47
HOG 180518P00037500 P May 18, 2018 37.5 0.53 0.65
HOG 180518P00040000 P May 18, 2018 40.0 0.80 0.95
HOG 180518P00042500 P May 18, 2018 42.5 1.21 1.35
HOG 180518P00045000 P May 18, 2018 45.0 1.76 2.01
HOG 180518P00047500 P May 18, 2018 47.5 2.51 2.83
HOG 180518P00050000 P May 18, 2018 50.0 3.50 3.95
HOG 180518P00052500 P May 18, 2018 52.5 4.90 5.35
HOG 180518P00055000 P May 18, 2018 55.0 6.45 6.80
HOG 180518P00057500 P May 18, 2018 57.5 8.30 8.65
HOG 180518P00060000 P May 18, 2018 60.0 10.00 10.80
HOG 180518P00065000 P May 18, 2018 65.0 14.30 15.50
HOG 190118C00025000 C Jan 18, 2019 25.0 23.20 27.85
HOG 190118C00027500 C Jan 18, 2019 27.5 21.30 25.30
HOG 190118C00030000 C Jan 18, 2019 30.0 18.50 23.40
HOG 190118C00032500 C Jan 18, 2019 32.5 17.75 19.50
HOG 190118C00035000 C Jan 18, 2019 35.0 15.90 17.30
HOG 190118C00037500 C Jan 18, 2019 37.5 13.95 14.60
HOG 190118C00040000 C Jan 18, 2019 40.0 12.10 12.80
HOG 190118C00042500 C Jan 18, 2019 42.5 10.20 11.25
HOG 190118C00045000 C Jan 18, 2019 45.0 8.55 9.35
HOG 190118C00047500 C Jan 18, 2019 47.5 6.90 7.80
HOG 190118C00050000 C Jan 18, 2019 50.0 5.70 6.65
HOG 190118C00052500 C Jan 18, 2019 52.5 4.55 5.20
HOG 190118C00055000 C Jan 18, 2019 55.0 3.60 4.10
HOG 190118C00057500 C Jan 18, 2019 57.5 2.79 3.55
HOG 190118C00060000 C Jan 18, 2019 60.0 2.07 2.50
HOG 190118C00062500 C Jan 18, 2019 62.5 1.57 2.04
HOG 190118C00065000 C Jan 18, 2019 65.0 1.16 1.50
HOG 190118C00067500 C Jan 18, 2019 67.5 0.84 1.48
HOG 190118C00070000 C Jan 18, 2019 70.0 0.61 0.93
HOG 190118C00072500 C Jan 18, 2019 72.5 0.32 1.17
HOG 190118C00075000 C Jan 18, 2019 75.0 0.26 0.70
HOG 190118C00080000 C Jan 18, 2019 80.0 0.00 0.47
HOG 190118C00085000 C Jan 18, 2019 85.0 0.00 0.31
HOG 190118C00090000 C Jan 18, 2019 90.0 0.00 0.28
HOG 190118C00095000 C Jan 18, 2019 95.0 0.00 0.20
HOG 190118P00025000 P Jan 18, 2019 25.0 0.35 0.71
HOG 190118P00027500 P Jan 18, 2019 27.5 0.44 0.81
HOG 190118P00030000 P Jan 18, 2019 30.0 0.61 0.99
HOG 190118P00032500 P Jan 18, 2019 32.5 0.85 1.44
HOG 190118P00035000 P Jan 18, 2019 35.0 1.18 1.47
HOG 190118P00037500 P Jan 18, 2019 37.5 1.63 1.91
HOG 190118P00040000 P Jan 18, 2019 40.0 2.12 2.44
HOG 190118P00042500 P Jan 18, 2019 42.5 2.63 3.30
HOG 190118P00045000 P Jan 18, 2019 45.0 3.50 4.35
HOG 190118P00047500 P Jan 18, 2019 47.5 4.45 4.90
HOG 190118P00050000 P Jan 18, 2019 50.0 5.45 6.55
HOG 190118P00052500 P Jan 18, 2019 52.5 6.90 7.85
HOG 190118P00055000 P Jan 18, 2019 55.0 8.35 8.90
HOG 190118P00057500 P Jan 18, 2019 57.5 10.00 11.00
HOG 190118P00060000 P Jan 18, 2019 60.0 11.70 12.40
HOG 190118P00062500 P Jan 18, 2019 62.5 13.60 14.25
HOG 190118P00065000 P Jan 18, 2019 65.0 15.65 16.25
HOG 190118P00067500 P Jan 18, 2019 67.5 17.75 18.60
HOG 190118P00070000 P Jan 18, 2019 70.0 20.05 20.80
HOG 190118P00072500 P Jan 18, 2019 72.5 21.70 23.65
HOG 190118P00075000 P Jan 18, 2019 75.0 24.15 25.55
HOG 190118P00080000 P Jan 18, 2019 80.0 27.05 32.00
HOG 190118P00085000 P Jan 18, 2019 85.0 32.25 37.00
HOG 190118P00090000 P Jan 18, 2019 90.0 37.20 42.00
HOG 190118P00095000 P Jan 18, 2019 95.0 42.15 47.00
HOG 200117C00022500 C Jan 17, 2020 22.5 25.50 30.50
HOG 200117C00025000 C Jan 17, 2020 25.0 23.00 28.00
HOG 200117C00027500 C Jan 17, 2020 27.5 21.00 25.95
HOG 200117C00030000 C Jan 17, 2020 30.0 20.40 22.15
HOG 200117C00032500 C Jan 17, 2020 32.5 18.50 20.05
HOG 200117C00035000 C Jan 17, 2020 35.0 16.50 17.95
HOG 200117C00037500 C Jan 17, 2020 37.5 14.40 16.00
HOG 200117C00040000 C Jan 17, 2020 40.0 12.85 14.30
HOG 200117C00042500 C Jan 17, 2020 42.5 11.20 12.65
HOG 200117C00045000 C Jan 17, 2020 45.0 8.95 11.05
HOG 200117C00047500 C Jan 17, 2020 47.5 8.65 10.30
HOG 200117C00050000 C Jan 17, 2020 50.0 7.05 8.60
HOG 200117C00052500 C Jan 17, 2020 52.5 5.95 7.75
HOG 200117C00055000 C Jan 17, 2020 55.0 5.35 6.55
HOG 200117C00057500 C Jan 17, 2020 57.5 4.35 5.80
HOG 200117C00060000 C Jan 17, 2020 60.0 3.65 4.95
HOG 200117C00065000 C Jan 17, 2020 65.0 2.40 3.85
HOG 200117C00070000 C Jan 17, 2020 70.0 1.41 2.78
HOG 200117C00075000 C Jan 17, 2020 75.0 0.55 2.14
HOG 200117P00022500 P Jan 17, 2020 22.5 0.39 1.22
HOG 200117P00025000 P Jan 17, 2020 25.0 0.90 1.53
HOG 200117P00027500 P Jan 17, 2020 27.5 0.86 1.88
HOG 200117P00030000 P Jan 17, 2020 30.0 1.07 2.31
HOG 200117P00032500 P Jan 17, 2020 32.5 1.58 2.63
HOG 200117P00035000 P Jan 17, 2020 35.0 1.98 3.25
HOG 200117P00037500 P Jan 17, 2020 37.5 2.59 3.55
HOG 200117P00040000 P Jan 17, 2020 40.0 3.80 4.25
HOG 200117P00042500 P Jan 17, 2020 42.5 4.15 5.55
HOG 200117P00045000 P Jan 17, 2020 45.0 5.50 6.15
HOG 200117P00047500 P Jan 17, 2020 47.5 6.00 7.75
HOG 200117P00050000 P Jan 17, 2020 50.0 7.30 9.20
HOG 200117P00052500 P Jan 17, 2020 52.5 8.65 10.60
HOG 200117P00055000 P Jan 17, 2020 55.0 10.05 11.70
HOG 200117P00057500 P Jan 17, 2020 57.5 11.65 13.25
HOG 200117P00060000 P Jan 17, 2020 60.0 13.20 14.95
HOG 200117P00065000 P Jan 17, 2020 65.0 16.70 18.40
HOG 200117P00070000 P Jan 17, 2020 70.0 20.65 22.30
HOG 200117P00075000 P Jan 17, 2020 75.0 24.90 26.50
OPRA data is delayed 15 minutes.