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 (2015-05-08)Premium Content

Harley Davidson Inc (HOG)
As of Jul 30 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOG 150821C00042500 C 08/21/15 42.5 15.25 16.60
HOG 150821C00045000 C 08/21/15 45.0 13.15 14.00
HOG 150821C00047500 C 08/21/15 47.5 10.65 11.45
HOG 150821C00050000 C 08/21/15 50.0 8.20 9.00
HOG 150821C00055000 C 08/21/15 55.0 3.75 3.95
HOG 150821C00057500 C 08/21/15 57.5 1.82 1.88
HOG 150821C00060000 C 08/21/15 60.0 0.56 0.61
HOG 150821C00062500 C 08/21/15 62.5 0.13 0.17
HOG 150821C00065000 C 08/21/15 65.0 0.02 0.05
HOG 150821C00067500 C 08/21/15 67.5 0.00 0.06
HOG 150821C00070000 C 08/21/15 70.0 0.00 0.04
HOG 150821C00072500 C 08/21/15 72.5 0.00 0.04
HOG 150821C00075000 C 08/21/15 75.0 0.00 0.04
HOG 150821C00080000 C 08/21/15 80.0 0.00 0.03
HOG 150821P00042500 P 08/21/15 42.5 0.00 0.04
HOG 150821P00045000 P 08/21/15 45.0 0.00 0.04
HOG 150821P00047500 P 08/21/15 47.5 0.00 0.05
HOG 150821P00050000 P 08/21/15 50.0 0.03 0.05
HOG 150821P00055000 P 08/21/15 55.0 0.21 0.23
HOG 150821P00057500 P 08/21/15 57.5 0.68 0.74
HOG 150821P00060000 P 08/21/15 60.0 1.94 2.01
HOG 150821P00062500 P 08/21/15 62.5 3.70 4.45
HOG 150821P00065000 P 08/21/15 65.0 6.10 6.90
HOG 150821P00067500 P 08/21/15 67.5 8.55 9.40
HOG 150821P00070000 P 08/21/15 70.0 10.95 11.90
HOG 150821P00072500 P 08/21/15 72.5 13.30 14.40
HOG 150821P00075000 P 08/21/15 75.0 15.75 17.15
HOG 150821P00080000 P 08/21/15 80.0 20.80 22.15
HOG 150918C00030000 C 09/18/15 30.0 28.00 29.15
HOG 150918C00032500 C 09/18/15 32.5 25.25 26.65
HOG 150918C00035000 C 09/18/15 35.0 22.80 24.00
HOG 150918C00037500 C 09/18/15 37.5 20.30 21.70
HOG 150918C00040000 C 09/18/15 40.0 17.80 19.10
HOG 150918C00042500 C 09/18/15 42.5 15.55 16.55
HOG 150918C00045000 C 09/18/15 45.0 13.20 14.15
HOG 150918C00047500 C 09/18/15 47.5 10.60 11.70
HOG 150918C00050000 C 09/18/15 50.0 8.25 9.10
HOG 150918C00052500 C 09/18/15 52.5 5.85 6.75
HOG 150918C00055000 C 09/18/15 55.0 3.80 4.50
HOG 150918C00057500 C 09/18/15 57.5 2.36 2.45
HOG 150918C00060000 C 09/18/15 60.0 1.11 1.18
HOG 150918C00062500 C 09/18/15 62.5 0.45 0.50
HOG 150918C00065000 C 09/18/15 65.0 0.16 0.19
HOG 150918C00070000 C 09/18/15 70.0 0.01 0.09
HOG 150918C00075000 C 09/18/15 75.0 0.00 0.05
HOG 150918C00080000 C 09/18/15 80.0 0.00 0.04
HOG 150918P00030000 P 09/18/15 30.0 0.00 0.03
HOG 150918P00032500 P 09/18/15 32.5 0.00 0.03
HOG 150918P00035000 P 09/18/15 35.0 0.00 0.04
HOG 150918P00037500 P 09/18/15 37.5 0.00 0.04
HOG 150918P00040000 P 09/18/15 40.0 0.01 0.07
HOG 150918P00042500 P 09/18/15 42.5 0.01 0.08
HOG 150918P00045000 P 09/18/15 45.0 0.03 0.09
HOG 150918P00047500 P 09/18/15 47.5 0.06 0.13
HOG 150918P00050000 P 09/18/15 50.0 0.14 0.19
HOG 150918P00052500 P 09/18/15 52.5 0.30 0.34
HOG 150918P00055000 P 09/18/15 55.0 0.66 0.70
HOG 150918P00057500 P 09/18/15 57.5 1.41 1.47
HOG 150918P00060000 P 09/18/15 60.0 2.70 2.78
HOG 150918P00062500 P 09/18/15 62.5 4.30 5.15
HOG 150918P00065000 P 09/18/15 65.0 6.40 7.30
HOG 150918P00070000 P 09/18/15 70.0 11.20 12.55
HOG 150918P00075000 P 09/18/15 75.0 16.30 17.50
HOG 150918P00080000 P 09/18/15 80.0 21.15 22.40
HOG 151120C00032500 C 11/20/15 32.5 25.40 26.60
HOG 151120C00035000 C 11/20/15 35.0 22.90 24.10
HOG 151120C00037500 C 11/20/15 37.5 20.65 21.60
HOG 151120C00040000 C 11/20/15 40.0 17.95 19.15
HOG 151120C00042500 C 11/20/15 42.5 15.50 16.70
HOG 151120C00045000 C 11/20/15 45.0 13.05 14.25
HOG 151120C00047500 C 11/20/15 47.5 10.95 11.80
HOG 151120C00050000 C 11/20/15 50.0 8.75 9.50
HOG 151120C00052500 C 11/20/15 52.5 6.85 7.35
HOG 151120C00055000 C 11/20/15 55.0 5.15 5.25
HOG 151120C00057500 C 11/20/15 57.5 3.60 3.70
HOG 151120C00060000 C 11/20/15 60.0 2.36 2.43
HOG 151120C00062500 C 11/20/15 62.5 1.46 1.52
HOG 151120C00065000 C 11/20/15 65.0 0.87 0.91
HOG 151120C00067500 C 11/20/15 67.5 0.50 0.54
HOG 151120C00070000 C 11/20/15 70.0 0.28 0.33
HOG 151120C00075000 C 11/20/15 75.0 0.08 0.15
HOG 151120C00080000 C 11/20/15 80.0 0.03 0.10
HOG 151120C00085000 C 11/20/15 85.0 0.00 0.08
HOG 151120C00090000 C 11/20/15 90.0 0.00 0.05
HOG 151120P00032500 P 11/20/15 32.5 0.01 0.08
HOG 151120P00035000 P 11/20/15 35.0 0.02 0.10
HOG 151120P00037500 P 11/20/15 37.5 0.06 0.12
HOG 151120P00040000 P 11/20/15 40.0 0.09 0.16
HOG 151120P00042500 P 11/20/15 42.5 0.16 0.22
HOG 151120P00045000 P 11/20/15 45.0 0.26 0.32
HOG 151120P00047500 P 11/20/15 47.5 0.42 0.46
HOG 151120P00050000 P 11/20/15 50.0 0.67 0.74
HOG 151120P00052500 P 11/20/15 52.5 1.08 1.15
HOG 151120P00055000 P 11/20/15 55.0 1.73 1.80
HOG 151120P00057500 P 11/20/15 57.5 2.67 2.73
HOG 151120P00060000 P 11/20/15 60.0 3.90 4.05
HOG 151120P00062500 P 11/20/15 62.5 5.50 5.65
HOG 151120P00065000 P 11/20/15 65.0 7.35 7.55
HOG 151120P00067500 P 11/20/15 67.5 9.20 10.10
HOG 151120P00070000 P 11/20/15 70.0 11.50 12.40
HOG 151120P00075000 P 11/20/15 75.0 16.25 17.50
HOG 151120P00080000 P 11/20/15 80.0 21.05 22.20
HOG 151120P00085000 P 11/20/15 85.0 25.85 27.40
HOG 151120P00090000 P 11/20/15 90.0 31.15 32.40
HOG 160115C00030000 C 01/15/16 30.0 28.10 29.20
HOG 160115C00032500 C 01/15/16 32.5 25.65 26.70
HOG 160115C00035000 C 01/15/16 35.0 23.10 24.05
HOG 160115C00037500 C 01/15/16 37.5 20.20 22.05
HOG 160115C00040000 C 01/15/16 40.0 18.20 19.20
HOG 160115C00042500 C 01/15/16 42.5 15.55 16.80
HOG 160115C00045000 C 01/15/16 45.0 13.40 14.25
HOG 160115C00047500 C 01/15/16 47.5 11.10 11.90
HOG 160115C00050000 C 01/15/16 50.0 9.20 9.75
HOG 160115C00052500 C 01/15/16 52.5 7.20 7.70
HOG 160115C00055000 C 01/15/16 55.0 5.60 5.75
HOG 160115C00057500 C 01/15/16 57.5 4.05 4.20
HOG 160115C00060000 C 01/15/16 60.0 2.84 2.93
HOG 160115C00062500 C 01/15/16 62.5 1.93 2.00
HOG 160115C00065000 C 01/15/16 65.0 1.25 1.30
HOG 160115C00067500 C 01/15/16 67.5 0.78 0.85
HOG 160115C00070000 C 01/15/16 70.0 0.48 0.55
HOG 160115C00072500 C 01/15/16 72.5 0.29 0.36
HOG 160115C00075000 C 01/15/16 75.0 0.17 0.25
HOG 160115C00077500 C 01/15/16 77.5 0.10 0.18
HOG 160115C00080000 C 01/15/16 80.0 0.06 0.14
HOG 160115C00085000 C 01/15/16 85.0 0.02 0.05
HOG 160115C00090000 C 01/15/16 90.0 0.00 0.08
HOG 160115C00095000 C 01/15/16 95.0 0.00 0.07
HOG 160115C00100000 C 01/15/16 100.0 0.00 0.05
HOG 160115P00030000 P 01/15/16 30.0 0.02 0.11
HOG 160115P00032500 P 01/15/16 32.5 0.05 0.14
HOG 160115P00035000 P 01/15/16 35.0 0.09 0.18
HOG 160115P00037500 P 01/15/16 37.5 0.13 0.23
HOG 160115P00040000 P 01/15/16 40.0 0.21 0.30
HOG 160115P00042500 P 01/15/16 42.5 0.32 0.40
HOG 160115P00045000 P 01/15/16 45.0 0.47 0.55
HOG 160115P00047500 P 01/15/16 47.5 0.71 0.78
HOG 160115P00050000 P 01/15/16 50.0 1.07 1.14
HOG 160115P00052500 P 01/15/16 52.5 1.60 1.66
HOG 160115P00055000 P 01/15/16 55.0 2.34 2.42
HOG 160115P00057500 P 01/15/16 57.5 3.30 3.45
HOG 160115P00060000 P 01/15/16 60.0 4.60 4.75
HOG 160115P00062500 P 01/15/16 62.5 6.15 6.30
HOG 160115P00065000 P 01/15/16 65.0 8.00 8.15
HOG 160115P00067500 P 01/15/16 67.5 9.85 10.60
HOG 160115P00070000 P 01/15/16 70.0 11.85 12.80
HOG 160115P00072500 P 01/15/16 72.5 14.25 15.10
HOG 160115P00075000 P 01/15/16 75.0 16.65 17.50
HOG 160115P00077500 P 01/15/16 77.5 19.05 20.15
HOG 160115P00080000 P 01/15/16 80.0 21.35 22.65
HOG 160115P00085000 P 01/15/16 85.0 26.25 27.60
HOG 160115P00090000 P 01/15/16 90.0 31.30 32.55
HOG 160115P00095000 P 01/15/16 95.0 36.15 37.30
HOG 160115P00100000 P 01/15/16 100.0 39.80 42.90
HOG 160219C00030000 C 02/19/16 30.0 27.90 29.05
HOG 160219C00032500 C 02/19/16 32.5 25.60 26.55
HOG 160219C00035000 C 02/19/16 35.0 23.10 24.05
HOG 160219C00037500 C 02/19/16 37.5 20.65 21.60
HOG 160219C00040000 C 02/19/16 40.0 18.00 19.15
HOG 160219C00042500 C 02/19/16 42.5 15.85 16.70
HOG 160219C00045000 C 02/19/16 45.0 13.50 14.40
HOG 160219C00047500 C 02/19/16 47.5 11.30 12.20
HOG 160219C00050000 C 02/19/16 50.0 9.20 10.05
HOG 160219C00052500 C 02/19/16 52.5 7.30 8.05
HOG 160219C00055000 C 02/19/16 55.0 5.95 6.15
HOG 160219C00057500 C 02/19/16 57.5 4.50 4.70
HOG 160219C00060000 C 02/19/16 60.0 3.30 3.45
HOG 160219C00062500 C 02/19/16 62.5 2.35 2.46
HOG 160219C00065000 C 02/19/16 65.0 1.63 1.72
HOG 160219C00067500 C 02/19/16 67.5 1.11 1.18
HOG 160219C00070000 C 02/19/16 70.0 0.71 0.81
HOG 160219C00075000 C 02/19/16 75.0 0.28 0.40
HOG 160219C00080000 C 02/19/16 80.0 0.10 0.22
HOG 160219C00085000 C 02/19/16 85.0 0.03 0.15
HOG 160219P00030000 P 02/19/16 30.0 0.06 0.17
HOG 160219P00032500 P 02/19/16 32.5 0.09 0.20
HOG 160219P00035000 P 02/19/16 35.0 0.14 0.26
HOG 160219P00037500 P 02/19/16 37.5 0.21 0.33
HOG 160219P00040000 P 02/19/16 40.0 0.31 0.43
HOG 160219P00042500 P 02/19/16 42.5 0.45 0.58
HOG 160219P00045000 P 02/19/16 45.0 0.68 0.79
HOG 160219P00047500 P 02/19/16 47.5 1.00 1.10
HOG 160219P00050000 P 02/19/16 50.0 1.43 1.53
HOG 160219P00052500 P 02/19/16 52.5 2.03 2.15
HOG 160219P00055000 P 02/19/16 55.0 2.85 2.99
HOG 160219P00057500 P 02/19/16 57.5 3.90 4.05
HOG 160219P00060000 P 02/19/16 60.0 5.20 5.40
HOG 160219P00062500 P 02/19/16 62.5 6.75 6.95
HOG 160219P00065000 P 02/19/16 65.0 8.50 8.75
HOG 160219P00067500 P 02/19/16 67.5 10.15 11.05
HOG 160219P00070000 P 02/19/16 70.0 12.30 13.20
HOG 160219P00075000 P 02/19/16 75.0 16.95 17.75
HOG 160219P00080000 P 02/19/16 80.0 21.70 23.05
HOG 160219P00085000 P 02/19/16 85.0 26.35 27.75
HOG 170120C00030000 C 01/20/17 30.0 27.65 29.50
HOG 170120C00032500 C 01/20/17 32.5 25.15 27.00
HOG 170120C00035000 C 01/20/17 35.0 22.75 24.65
HOG 170120C00037500 C 01/20/17 37.5 20.85 22.10
HOG 170120C00040000 C 01/20/17 40.0 18.65 19.75
HOG 170120C00042500 C 01/20/17 42.5 16.55 17.65
HOG 170120C00045000 C 01/20/17 45.0 14.55 15.55
HOG 170120C00047500 C 01/20/17 47.5 12.70 13.85
HOG 170120C00050000 C 01/20/17 50.0 11.30 12.00
HOG 170120C00052500 C 01/20/17 52.5 9.75 10.20
HOG 170120C00055000 C 01/20/17 55.0 8.30 8.70
HOG 170120C00057500 C 01/20/17 57.5 7.00 7.40
HOG 170120C00060000 C 01/20/17 60.0 5.85 6.20
HOG 170120C00062500 C 01/20/17 62.5 4.85 5.15
HOG 170120C00065000 C 01/20/17 65.0 3.95 4.30
HOG 170120C00067500 C 01/20/17 67.5 3.20 3.55
HOG 170120C00070000 C 01/20/17 70.0 2.57 2.89
HOG 170120C00072500 C 01/20/17 72.5 2.08 2.36
HOG 170120C00075000 C 01/20/17 75.0 1.66 1.93
HOG 170120C00077500 C 01/20/17 77.5 1.31 1.57
HOG 170120C00080000 C 01/20/17 80.0 1.04 1.27
HOG 170120C00085000 C 01/20/17 85.0 0.62 0.90
HOG 170120C00090000 C 01/20/17 90.0 0.36 0.64
HOG 170120C00095000 C 01/20/17 95.0 0.19 0.47
HOG 170120C00100000 C 01/20/17 100.0 0.09 0.37
HOG 170120P00030000 P 01/20/17 30.0 0.40 0.69
HOG 170120P00032500 P 01/20/17 32.5 0.58 0.85
HOG 170120P00035000 P 01/20/17 35.0 0.79 1.07
HOG 170120P00037500 P 01/20/17 37.5 1.07 1.34
HOG 170120P00040000 P 01/20/17 40.0 1.40 1.68
HOG 170120P00042500 P 01/20/17 42.5 1.82 2.12
HOG 170120P00045000 P 01/20/17 45.0 2.34 2.65
HOG 170120P00047500 P 01/20/17 47.5 2.96 3.30
HOG 170120P00050000 P 01/20/17 50.0 3.70 4.05
HOG 170120P00052500 P 01/20/17 52.5 4.55 4.90
HOG 170120P00055000 P 01/20/17 55.0 5.55 5.70
HOG 170120P00057500 P 01/20/17 57.5 6.75 7.10
HOG 170120P00060000 P 01/20/17 60.0 8.05 8.40
HOG 170120P00062500 P 01/20/17 62.5 9.50 9.85
HOG 170120P00065000 P 01/20/17 65.0 11.10 11.45
HOG 170120P00067500 P 01/20/17 67.5 12.85 13.15
HOG 170120P00070000 P 01/20/17 70.0 14.70 15.00
HOG 170120P00072500 P 01/20/17 72.5 16.60 16.95
HOG 170120P00075000 P 01/20/17 75.0 18.40 19.45
HOG 170120P00077500 P 01/20/17 77.5 20.55 21.55
HOG 170120P00080000 P 01/20/17 80.0 22.60 23.75
HOG 170120P00085000 P 01/20/17 85.0 27.20 28.65
HOG 170120P00090000 P 01/20/17 90.0 31.90 33.05
HOG 170120P00095000 P 01/20/17 95.0 36.05 38.95
HOG 170120P00100000 P 01/20/17 100.0 41.30 43.45

OPRA data is delayed 15 minutes.