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 (2015-02-06)Premium Content

Harley Davidson Inc (HOG)
As of Apr 27 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOG 150515C00032500 C 05/15/15 32.5 23.95 25.95
HOG 150515C00035000 C 05/15/15 35.0 21.45 23.45
HOG 150515C00037500 C 05/15/15 37.5 19.20 20.75
HOG 150515C00040000 C 05/15/15 40.0 16.70 18.25
HOG 150515C00042500 C 05/15/15 42.5 14.50 15.30
HOG 150515C00045000 C 05/15/15 45.0 12.00 12.75
HOG 150515C00047500 C 05/15/15 47.5 9.35 10.25
HOG 150515C00050000 C 05/15/15 50.0 7.05 7.75
HOG 150515C00052500 C 05/15/15 52.5 4.60 5.30
HOG 150515C00055000 C 05/15/15 55.0 2.76 2.83
HOG 150515C00057500 C 05/15/15 57.5 0.99 1.05
HOG 150515C00060000 C 05/15/15 60.0 0.21 0.24
HOG 150515C00062500 C 05/15/15 62.5 0.03 0.07
HOG 150515C00065000 C 05/15/15 65.0 0.02 0.03
HOG 150515C00067500 C 05/15/15 67.5 0.00 0.04
HOG 150515C00070000 C 05/15/15 70.0 0.00 0.03
HOG 150515C00072500 C 05/15/15 72.5 0.00 0.03
HOG 150515C00075000 C 05/15/15 75.0 0.00 0.03
HOG 150515C00077500 C 05/15/15 77.5 0.00 0.03
HOG 150515C00080000 C 05/15/15 80.0 0.00 0.03
HOG 150515C00085000 C 05/15/15 85.0 0.00 0.03
HOG 150515P00032500 P 05/15/15 32.5 0.00 0.03
HOG 150515P00035000 P 05/15/15 35.0 0.00 0.03
HOG 150515P00037500 P 05/15/15 37.5 0.00 0.03
HOG 150515P00040000 P 05/15/15 40.0 0.00 0.03
HOG 150515P00042500 P 05/15/15 42.5 0.00 0.04
HOG 150515P00045000 P 05/15/15 45.0 0.00 0.04
HOG 150515P00047500 P 05/15/15 47.5 0.01 0.04
HOG 150515P00050000 P 05/15/15 50.0 0.01 0.09
HOG 150515P00052500 P 05/15/15 52.5 0.07 0.10
HOG 150515P00055000 P 05/15/15 55.0 0.24 0.27
HOG 150515P00057500 P 05/15/15 57.5 0.97 1.01
HOG 150515P00060000 P 05/15/15 60.0 2.65 3.10
HOG 150515P00062500 P 05/15/15 62.5 4.85 5.55
HOG 150515P00065000 P 05/15/15 65.0 7.30 8.05
HOG 150515P00067500 P 05/15/15 67.5 9.70 10.70
HOG 150515P00070000 P 05/15/15 70.0 11.85 13.35
HOG 150515P00072500 P 05/15/15 72.5 14.50 15.85
HOG 150515P00075000 P 05/15/15 75.0 16.85 18.35
HOG 150515P00077500 P 05/15/15 77.5 19.35 20.85
HOG 150515P00080000 P 05/15/15 80.0 22.00 23.20
HOG 150515P00085000 P 05/15/15 85.0 27.20 28.20
HOG 150619C00032500 C 06/19/15 32.5 24.25 25.75
HOG 150619C00035000 C 06/19/15 35.0 21.75 23.20
HOG 150619C00037500 C 06/19/15 37.5 19.20 20.75
HOG 150619C00040000 C 06/19/15 40.0 16.75 18.10
HOG 150619C00042500 C 06/19/15 42.5 14.50 15.25
HOG 150619C00045000 C 06/19/15 45.0 12.00 12.80
HOG 150619C00047500 C 06/19/15 47.5 9.55 10.30
HOG 150619C00050000 C 06/19/15 50.0 7.10 7.80
HOG 150619C00052500 C 06/19/15 52.5 4.75 5.45
HOG 150619C00055000 C 06/19/15 55.0 3.00 3.35
HOG 150619C00057500 C 06/19/15 57.5 1.57 1.62
HOG 150619C00060000 C 06/19/15 60.0 0.66 0.69
HOG 150619C00062500 C 06/19/15 62.5 0.24 0.28
HOG 150619C00065000 C 06/19/15 65.0 0.08 0.16
HOG 150619C00067500 C 06/19/15 67.5 0.04 0.12
HOG 150619C00070000 C 06/19/15 70.0 0.02 0.05
HOG 150619C00075000 C 06/19/15 75.0 0.00 0.04
HOG 150619C00080000 C 06/19/15 80.0 0.00 0.04
HOG 150619C00085000 C 06/19/15 85.0 0.00 0.03
HOG 150619C00090000 C 06/19/15 90.0 0.00 0.03
HOG 150619P00032500 P 06/19/15 32.5 0.00 0.03
HOG 150619P00035000 P 06/19/15 35.0 0.00 0.03
HOG 150619P00037500 P 06/19/15 37.5 0.00 0.04
HOG 150619P00040000 P 06/19/15 40.0 0.00 0.04
HOG 150619P00042500 P 06/19/15 42.5 0.01 0.07
HOG 150619P00045000 P 06/19/15 45.0 0.03 0.10
HOG 150619P00047500 P 06/19/15 47.5 0.07 0.08
HOG 150619P00050000 P 06/19/15 50.0 0.15 0.18
HOG 150619P00052500 P 06/19/15 52.5 0.35 0.39
HOG 150619P00055000 P 06/19/15 55.0 0.82 0.86
HOG 150619P00057500 P 06/19/15 57.5 1.79 1.83
HOG 150619P00060000 P 06/19/15 60.0 3.35 3.45
HOG 150619P00062500 P 06/19/15 62.5 5.30 6.00
HOG 150619P00065000 P 06/19/15 65.0 7.65 8.35
HOG 150619P00067500 P 06/19/15 67.5 10.10 10.85
HOG 150619P00070000 P 06/19/15 70.0 12.55 13.45
HOG 150619P00075000 P 06/19/15 75.0 17.50 18.45
HOG 150619P00080000 P 06/19/15 80.0 22.50 23.75
HOG 150619P00085000 P 06/19/15 85.0 27.50 28.75
HOG 150619P00090000 P 06/19/15 90.0 31.85 33.75
HOG 150821C00042500 C 08/21/15 42.5 14.55 15.35
HOG 150821C00045000 C 08/21/15 45.0 12.10 13.00
HOG 150821C00047500 C 08/21/15 47.5 9.80 10.50
HOG 150821C00050000 C 08/21/15 50.0 7.55 8.25
HOG 150821C00055000 C 08/21/15 55.0 4.20 4.35
HOG 150821C00057500 C 08/21/15 57.5 2.81 2.88
HOG 150821C00060000 C 08/21/15 60.0 1.74 1.80
HOG 150821C00062500 C 08/21/15 62.5 1.02 1.10
HOG 150821C00065000 C 08/21/15 65.0 0.57 0.64
HOG 150821C00067500 C 08/21/15 67.5 0.31 0.36
HOG 150821C00070000 C 08/21/15 70.0 0.17 0.23
HOG 150821C00072500 C 08/21/15 72.5 0.09 0.17
HOG 150821C00075000 C 08/21/15 75.0 0.05 0.12
HOG 150821C00080000 C 08/21/15 80.0 0.01 0.08
HOG 150821P00042500 P 08/21/15 42.5 0.14 0.20
HOG 150821P00045000 P 08/21/15 45.0 0.24 0.31
HOG 150821P00047500 P 08/21/15 47.5 0.41 0.49
HOG 150821P00050000 P 08/21/15 50.0 0.70 0.76
HOG 150821P00055000 P 08/21/15 55.0 1.91 1.96
HOG 150821P00057500 P 08/21/15 57.5 2.97 3.10
HOG 150821P00060000 P 08/21/15 60.0 4.40 4.55
HOG 150821P00062500 P 08/21/15 62.5 6.15 6.30
HOG 150821P00065000 P 08/21/15 65.0 8.10 8.80
HOG 150821P00067500 P 08/21/15 67.5 10.30 11.05
HOG 150821P00070000 P 08/21/15 70.0 12.65 13.45
HOG 150821P00072500 P 08/21/15 72.5 15.00 16.10
HOG 150821P00075000 P 08/21/15 75.0 17.50 18.55
HOG 150821P00080000 P 08/21/15 80.0 22.55 23.55
HOG 151120C00032500 C 11/20/15 32.5 24.45 25.95
HOG 151120C00035000 C 11/20/15 35.0 21.95 23.45
HOG 151120C00037500 C 11/20/15 37.5 19.50 20.55
HOG 151120C00040000 C 11/20/15 40.0 17.05 18.30
HOG 151120C00042500 C 11/20/15 42.5 14.65 15.45
HOG 151120C00045000 C 11/20/15 45.0 12.35 13.15
HOG 151120C00047500 C 11/20/15 47.5 10.20 10.95
HOG 151120C00050000 C 11/20/15 50.0 8.15 8.90
HOG 151120C00052500 C 11/20/15 52.5 6.30 6.90
HOG 151120C00055000 C 11/20/15 55.0 5.15 5.25
HOG 151120C00057500 C 11/20/15 57.5 3.75 3.90
HOG 151120C00060000 C 11/20/15 60.0 2.69 2.76
HOG 151120C00062500 C 11/20/15 62.5 1.84 1.91
HOG 151120C00065000 C 11/20/15 65.0 1.24 1.30
HOG 151120C00067500 C 11/20/15 67.5 0.81 0.88
HOG 151120C00070000 C 11/20/15 70.0 0.52 0.59
HOG 151120C00075000 C 11/20/15 75.0 0.22 0.28
HOG 151120C00080000 C 11/20/15 80.0 0.11 0.16
HOG 151120C00085000 C 11/20/15 85.0 0.03 0.12
HOG 151120C00090000 C 11/20/15 90.0 0.02 0.09
HOG 151120P00032500 P 11/20/15 32.5 0.09 0.17
HOG 151120P00035000 P 11/20/15 35.0 0.14 0.21
HOG 151120P00037500 P 11/20/15 37.5 0.21 0.29
HOG 151120P00040000 P 11/20/15 40.0 0.30 0.39
HOG 151120P00042500 P 11/20/15 42.5 0.45 0.53
HOG 151120P00045000 P 11/20/15 45.0 0.67 0.75
HOG 151120P00047500 P 11/20/15 47.5 1.01 1.07
HOG 151120P00050000 P 11/20/15 50.0 1.47 1.55
HOG 151120P00052500 P 11/20/15 52.5 2.12 2.21
HOG 151120P00055000 P 11/20/15 55.0 3.00 3.10
HOG 151120P00057500 P 11/20/15 57.5 4.10 4.25
HOG 151120P00060000 P 11/20/15 60.0 5.50 5.65
HOG 151120P00062500 P 11/20/15 62.5 7.20 7.30
HOG 151120P00065000 P 11/20/15 65.0 9.10 9.20
HOG 151120P00067500 P 11/20/15 67.5 11.00 11.75
HOG 151120P00070000 P 11/20/15 70.0 13.20 14.05
HOG 151120P00075000 P 11/20/15 75.0 17.80 18.85
HOG 151120P00080000 P 11/20/15 80.0 22.75 23.90
HOG 151120P00085000 P 11/20/15 85.0 27.65 28.95
HOG 151120P00090000 P 11/20/15 90.0 32.65 33.75
HOG 160115C00030000 C 01/15/16 30.0 26.05 28.20
HOG 160115C00032500 C 01/15/16 32.5 24.45 25.40
HOG 160115C00035000 C 01/15/16 35.0 21.95 22.85
HOG 160115C00037500 C 01/15/16 37.5 19.50 20.40
HOG 160115C00040000 C 01/15/16 40.0 17.10 17.95
HOG 160115C00042500 C 01/15/16 42.5 14.75 15.75
HOG 160115C00045000 C 01/15/16 45.0 12.65 13.30
HOG 160115C00047500 C 01/15/16 47.5 10.40 11.15
HOG 160115C00050000 C 01/15/16 50.0 8.45 9.15
HOG 160115C00052500 C 01/15/16 52.5 6.95 7.35
HOG 160115C00055000 C 01/15/16 55.0 5.50 5.65
HOG 160115C00057500 C 01/15/16 57.5 4.15 4.30
HOG 160115C00060000 C 01/15/16 60.0 3.05 3.15
HOG 160115C00062500 C 01/15/16 62.5 2.20 2.27
HOG 160115C00065000 C 01/15/16 65.0 1.54 1.62
HOG 160115C00067500 C 01/15/16 67.5 1.06 1.15
HOG 160115C00070000 C 01/15/16 70.0 0.73 0.81
HOG 160115C00072500 C 01/15/16 72.5 0.49 0.56
HOG 160115C00075000 C 01/15/16 75.0 0.33 0.40
HOG 160115C00077500 C 01/15/16 77.5 0.22 0.28
HOG 160115C00080000 C 01/15/16 80.0 0.15 0.22
HOG 160115C00085000 C 01/15/16 85.0 0.10 0.11
HOG 160115C00090000 C 01/15/16 90.0 0.03 0.12
HOG 160115C00095000 C 01/15/16 95.0 0.02 0.09
HOG 160115C00100000 C 01/15/16 100.0 0.01 0.07
HOG 160115P00030000 P 01/15/16 30.0 0.10 0.17
HOG 160115P00032500 P 01/15/16 32.5 0.15 0.20
HOG 160115P00035000 P 01/15/16 35.0 0.22 0.29
HOG 160115P00037500 P 01/15/16 37.5 0.32 0.38
HOG 160115P00040000 P 01/15/16 40.0 0.45 0.54
HOG 160115P00042500 P 01/15/16 42.5 0.65 0.73
HOG 160115P00045000 P 01/15/16 45.0 0.93 1.00
HOG 160115P00047500 P 01/15/16 47.5 1.32 1.40
HOG 160115P00050000 P 01/15/16 50.0 1.86 1.94
HOG 160115P00052500 P 01/15/16 52.5 2.57 2.69
HOG 160115P00055000 P 01/15/16 55.0 3.50 3.65
HOG 160115P00057500 P 01/15/16 57.5 4.65 4.80
HOG 160115P00060000 P 01/15/16 60.0 6.05 6.20
HOG 160115P00062500 P 01/15/16 62.5 7.70 7.85
HOG 160115P00065000 P 01/15/16 65.0 9.50 9.70
HOG 160115P00067500 P 01/15/16 67.5 11.40 12.15
HOG 160115P00070000 P 01/15/16 70.0 13.55 14.35
HOG 160115P00072500 P 01/15/16 72.5 15.85 16.60
HOG 160115P00075000 P 01/15/16 75.0 18.15 18.95
HOG 160115P00077500 P 01/15/16 77.5 20.45 21.35
HOG 160115P00080000 P 01/15/16 80.0 22.95 24.10
HOG 160115P00085000 P 01/15/16 85.0 27.85 29.00
HOG 160115P00090000 P 01/15/16 90.0 32.80 33.95
HOG 160115P00095000 P 01/15/16 95.0 37.40 38.90
HOG 160115P00100000 P 01/15/16 100.0 42.10 43.70
HOG 170120C00030000 C 01/20/17 30.0 26.70 28.90
HOG 170120C00032500 C 01/20/17 32.5 24.25 26.85
HOG 170120C00035000 C 01/20/17 35.0 22.00 23.90
HOG 170120C00037500 C 01/20/17 37.5 19.70 21.10
HOG 170120C00040000 C 01/20/17 40.0 17.60 18.90
HOG 170120C00042500 C 01/20/17 42.5 15.60 17.00
HOG 170120C00045000 C 01/20/17 45.0 13.70 14.95
HOG 170120C00047500 C 01/20/17 47.5 11.90 13.65
HOG 170120C00050000 C 01/20/17 50.0 10.25 11.60
HOG 170120C00052500 C 01/20/17 52.5 8.95 10.10
HOG 170120C00055000 C 01/20/17 55.0 7.60 8.50
HOG 170120C00057500 C 01/20/17 57.5 6.40 7.20
HOG 170120C00060000 C 01/20/17 60.0 5.30 6.20
HOG 170120C00062500 C 01/20/17 62.5 4.40 5.20
HOG 170120C00065000 C 01/20/17 65.0 3.60 4.75
HOG 170120C00067500 C 01/20/17 67.5 2.95 3.65
HOG 170120C00070000 C 01/20/17 70.0 2.39 3.05
HOG 170120C00072500 C 01/20/17 72.5 1.92 2.73
HOG 170120C00075000 C 01/20/17 75.0 1.54 2.10
HOG 170120C00077500 C 01/20/17 77.5 1.23 1.77
HOG 170120C00080000 C 01/20/17 80.0 0.97 1.48
HOG 170120C00085000 C 01/20/17 85.0 0.61 1.10
HOG 170120C00090000 C 01/20/17 90.0 0.38 1.00
HOG 170120C00095000 C 01/20/17 95.0 0.22 1.00
HOG 170120C00100000 C 01/20/17 100.0 0.11 0.86
HOG 170120P00030000 P 01/20/17 30.0 0.48 0.88
HOG 170120P00032500 P 01/20/17 32.5 0.62 1.27
HOG 170120P00035000 P 01/20/17 35.0 0.94 1.52
HOG 170120P00037500 P 01/20/17 37.5 1.20 1.84
HOG 170120P00040000 P 01/20/17 40.0 1.60 1.97
HOG 170120P00042500 P 01/20/17 42.5 2.06 2.49
HOG 170120P00045000 P 01/20/17 45.0 2.65 3.15
HOG 170120P00047500 P 01/20/17 47.5 3.35 4.05
HOG 170120P00050000 P 01/20/17 50.0 4.15 4.50
HOG 170120P00052500 P 01/20/17 52.5 5.15 5.95
HOG 170120P00055000 P 01/20/17 55.0 6.20 7.20
HOG 170120P00057500 P 01/20/17 57.5 7.50 8.15
HOG 170120P00060000 P 01/20/17 60.0 8.90 9.60
HOG 170120P00062500 P 01/20/17 62.5 10.40 11.50
HOG 170120P00065000 P 01/20/17 65.0 12.10 13.25
HOG 170120P00067500 P 01/20/17 67.5 13.85 15.00
HOG 170120P00070000 P 01/20/17 70.0 15.60 16.75
HOG 170120P00072500 P 01/20/17 72.5 17.60 18.80
HOG 170120P00075000 P 01/20/17 75.0 19.50 20.80
HOG 170120P00077500 P 01/20/17 77.5 21.80 23.55
HOG 170120P00080000 P 01/20/17 80.0 24.05 25.90
HOG 170120P00085000 P 01/20/17 85.0 28.60 29.85
HOG 170120P00090000 P 01/20/17 90.0 33.30 35.00
HOG 170120P00095000 P 01/20/17 95.0 38.10 39.80
HOG 170120P00100000 P 01/20/17 100.0 41.70 45.50

OPRA data is delayed 15 minutes.