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 (2014-11-07)Premium Content

Harley Davidson Inc (HOG)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOG 141220C00037500 C 12/20/14 37.5 30.70 33.15
HOG 141220C00040000 C 12/20/14 40.0 28.20 30.60
HOG 141220C00042500 C 12/20/14 42.5 25.70 28.15
HOG 141220C00045000 C 12/20/14 45.0 23.15 25.65
HOG 141220C00047500 C 12/20/14 47.5 20.70 23.15
HOG 141220C00050000 C 12/20/14 50.0 18.25 20.45
HOG 141220C00052500 C 12/20/14 52.5 15.65 17.95
HOG 141220C00055000 C 12/20/14 55.0 13.85 14.90
HOG 141220C00057500 C 12/20/14 57.5 11.35 12.30
HOG 141220C00060000 C 12/20/14 60.0 8.95 9.80
HOG 141220C00062500 C 12/20/14 62.5 6.55 7.30
HOG 141220C00065000 C 12/20/14 65.0 4.20 4.75
HOG 141220C00067500 C 12/20/14 67.5 2.10 2.22
HOG 141220C00070000 C 12/20/14 70.0 0.72 0.78
HOG 141220C00072500 C 12/20/14 72.5 0.17 0.26
HOG 141220C00075000 C 12/20/14 75.0 0.04 0.13
HOG 141220C00077500 C 12/20/14 77.5 0.00 0.09
HOG 141220P00037500 P 12/20/14 37.5 0.00 0.04
HOG 141220P00040000 P 12/20/14 40.0 0.00 0.04
HOG 141220P00042500 P 12/20/14 42.5 0.00 0.04
HOG 141220P00045000 P 12/20/14 45.0 0.00 0.04
HOG 141220P00047500 P 12/20/14 47.5 0.00 0.04
HOG 141220P00050000 P 12/20/14 50.0 0.00 0.04
HOG 141220P00052500 P 12/20/14 52.5 0.00 0.04
HOG 141220P00055000 P 12/20/14 55.0 0.00 0.05
HOG 141220P00057500 P 12/20/14 57.5 0.02 0.07
HOG 141220P00060000 P 12/20/14 60.0 0.02 0.09
HOG 141220P00062500 P 12/20/14 62.5 0.07 0.12
HOG 141220P00065000 P 12/20/14 65.0 0.18 0.27
HOG 141220P00067500 P 12/20/14 67.5 0.70 0.75
HOG 141220P00070000 P 12/20/14 70.0 1.85 1.93
HOG 141220P00072500 P 12/20/14 72.5 2.97 3.95
HOG 141220P00075000 P 12/20/14 75.0 5.20 6.30
HOG 141220P00077500 P 12/20/14 77.5 7.65 8.80
HOG 150117C00025000 C 01/17/15 25.0 42.40 45.65
HOG 150117C00028000 C 01/17/15 28.0 40.30 42.50
HOG 150117C00030000 C 01/17/15 30.0 38.35 40.65
HOG 150117C00033000 C 01/17/15 33.0 34.50 37.65
HOG 150117C00035000 C 01/17/15 35.0 33.35 35.65
HOG 150117C00038000 C 01/17/15 38.0 30.35 32.65
HOG 150117C00040000 C 01/17/15 40.0 27.60 30.65
HOG 150117C00042000 C 01/17/15 42.0 26.35 28.65
HOG 150117C00045000 C 01/17/15 45.0 23.10 25.65
HOG 150117C00047000 C 01/17/15 47.0 21.25 23.65
HOG 150117C00050000 C 01/17/15 50.0 18.85 20.20
HOG 150117C00052500 C 01/17/15 52.5 16.35 17.40
HOG 150117C00055000 C 01/17/15 55.0 13.85 14.90
HOG 150117C00057500 C 01/17/15 57.5 11.40 12.40
HOG 150117C00060000 C 01/17/15 60.0 9.10 9.85
HOG 150117C00062500 C 01/17/15 62.5 6.70 7.25
HOG 150117C00065000 C 01/17/15 65.0 4.50 4.85
HOG 150117C00067500 C 01/17/15 67.5 2.65 2.74
HOG 150117C00070000 C 01/17/15 70.0 1.33 1.40
HOG 150117C00072500 C 01/17/15 72.5 0.59 0.62
HOG 150117C00075000 C 01/17/15 75.0 0.24 0.30
HOG 150117C00077500 C 01/17/15 77.5 0.08 0.15
HOG 150117C00080000 C 01/17/15 80.0 0.03 0.12
HOG 150117C00085000 C 01/17/15 85.0 0.00 0.07
HOG 150117C00090000 C 01/17/15 90.0 0.00 0.04
HOG 150117C00095000 C 01/17/15 95.0 0.00 0.04
HOG 150117P00025000 P 01/17/15 25.0 0.00 0.04
HOG 150117P00028000 P 01/17/15 28.0 0.00 0.04
HOG 150117P00030000 P 01/17/15 30.0 0.00 0.04
HOG 150117P00033000 P 01/17/15 33.0 0.00 0.04
HOG 150117P00035000 P 01/17/15 35.0 0.00 0.04
HOG 150117P00038000 P 01/17/15 38.0 0.00 0.04
HOG 150117P00040000 P 01/17/15 40.0 0.00 0.04
HOG 150117P00042000 P 01/17/15 42.0 0.00 0.04
HOG 150117P00045000 P 01/17/15 45.0 0.00 0.04
HOG 150117P00047000 P 01/17/15 47.0 0.00 0.05
HOG 150117P00050000 P 01/17/15 50.0 0.00 0.09
HOG 150117P00052500 P 01/17/15 52.5 0.03 0.11
HOG 150117P00055000 P 01/17/15 55.0 0.06 0.14
HOG 150117P00057500 P 01/17/15 57.5 0.08 0.12
HOG 150117P00060000 P 01/17/15 60.0 0.16 0.22
HOG 150117P00062500 P 01/17/15 62.5 0.29 0.36
HOG 150117P00065000 P 01/17/15 65.0 0.64 0.70
HOG 150117P00067500 P 01/17/15 67.5 1.32 1.37
HOG 150117P00070000 P 01/17/15 70.0 2.50 2.56
HOG 150117P00072500 P 01/17/15 72.5 4.20 4.30
HOG 150117P00075000 P 01/17/15 75.0 5.45 6.50
HOG 150117P00077500 P 01/17/15 77.5 7.75 8.85
HOG 150117P00080000 P 01/17/15 80.0 10.05 11.65
HOG 150117P00085000 P 01/17/15 85.0 14.85 16.45
HOG 150117P00090000 P 01/17/15 90.0 19.85 21.45
HOG 150117P00095000 P 01/17/15 95.0 24.45 26.90
HOG 150220C00032500 C 02/20/15 32.5 35.35 38.30
HOG 150220C00035000 C 02/20/15 35.0 32.85 35.75
HOG 150220C00037500 C 02/20/15 37.5 30.90 33.20
HOG 150220C00040000 C 02/20/15 40.0 28.10 30.80
HOG 150220C00042500 C 02/20/15 42.5 24.95 28.25
HOG 150220C00045000 C 02/20/15 45.0 23.40 25.65
HOG 150220C00047500 C 02/20/15 47.5 21.15 23.15
HOG 150220C00050000 C 02/20/15 50.0 18.90 20.45
HOG 150220C00052500 C 02/20/15 52.5 16.40 17.95
HOG 150220C00055000 C 02/20/15 55.0 14.00 15.50
HOG 150220C00057500 C 02/20/15 57.5 11.50 13.10
HOG 150220C00060000 C 02/20/15 60.0 9.35 10.45
HOG 150220C00062500 C 02/20/15 62.5 7.25 8.20
HOG 150220C00065000 C 02/20/15 65.0 5.30 5.75
HOG 150220C00067500 C 02/20/15 67.5 3.60 3.75
HOG 150220C00070000 C 02/20/15 70.0 2.32 2.40
HOG 150220C00072500 C 02/20/15 72.5 1.39 1.45
HOG 150220C00075000 C 02/20/15 75.0 0.76 0.84
HOG 150220C00077500 C 02/20/15 77.5 0.39 0.48
HOG 150220C00080000 C 02/20/15 80.0 0.20 0.29
HOG 150220C00085000 C 02/20/15 85.0 0.04 0.13
HOG 150220C00090000 C 02/20/15 90.0 0.01 0.08
HOG 150220C00095000 C 02/20/15 95.0 0.00 0.06
HOG 150220C00100000 C 02/20/15 100.0 0.00 0.05
HOG 150220C00105000 C 02/20/15 105.0 0.00 0.04
HOG 150220P00032500 P 02/20/15 32.5 0.00 0.04
HOG 150220P00035000 P 02/20/15 35.0 0.00 0.04
HOG 150220P00037500 P 02/20/15 37.5 0.00 0.04
HOG 150220P00040000 P 02/20/15 40.0 0.00 0.05
HOG 150220P00042500 P 02/20/15 42.5 0.00 0.10
HOG 150220P00045000 P 02/20/15 45.0 0.01 0.12
HOG 150220P00047500 P 02/20/15 47.5 0.05 0.14
HOG 150220P00050000 P 02/20/15 50.0 0.09 0.20
HOG 150220P00052500 P 02/20/15 52.5 0.15 0.25
HOG 150220P00055000 P 02/20/15 55.0 0.22 0.32
HOG 150220P00057500 P 02/20/15 57.5 0.34 0.42
HOG 150220P00060000 P 02/20/15 60.0 0.55 0.65
HOG 150220P00062500 P 02/20/15 62.5 0.92 1.02
HOG 150220P00065000 P 02/20/15 65.0 1.50 1.61
HOG 150220P00067500 P 02/20/15 67.5 2.38 2.49
HOG 150220P00070000 P 02/20/15 70.0 3.55 3.75
HOG 150220P00072500 P 02/20/15 72.5 5.20 5.35
HOG 150220P00075000 P 02/20/15 75.0 7.05 7.20
HOG 150220P00077500 P 02/20/15 77.5 8.80 9.35
HOG 150220P00080000 P 02/20/15 80.0 10.45 11.85
HOG 150220P00085000 P 02/20/15 85.0 15.15 16.70
HOG 150220P00090000 P 02/20/15 90.0 20.20 22.00
HOG 150220P00095000 P 02/20/15 95.0 24.60 26.90
HOG 150220P00100000 P 02/20/15 100.0 29.55 31.90
HOG 150220P00105000 P 02/20/15 105.0 34.15 36.85
HOG 150515C00032500 C 05/15/15 32.5 35.75 38.50
HOG 150515C00035000 C 05/15/15 35.0 33.25 35.90
HOG 150515C00037500 C 05/15/15 37.5 30.80 33.15
HOG 150515C00040000 C 05/15/15 40.0 28.40 30.65
HOG 150515C00042500 C 05/15/15 42.5 26.15 28.15
HOG 150515C00045000 C 05/15/15 45.0 23.65 25.65
HOG 150515C00047500 C 05/15/15 47.5 21.20 23.20
HOG 150515C00050000 C 05/15/15 50.0 19.00 20.50
HOG 150515C00052500 C 05/15/15 52.5 16.55 18.15
HOG 150515C00055000 C 05/15/15 55.0 14.20 15.55
HOG 150515C00057500 C 05/15/15 57.5 11.95 13.55
HOG 150515C00060000 C 05/15/15 60.0 10.05 10.90
HOG 150515C00062500 C 05/15/15 62.5 8.05 8.30
HOG 150515C00065000 C 05/15/15 65.0 6.40 6.55
HOG 150515C00067500 C 05/15/15 67.5 4.90 5.00
HOG 150515C00070000 C 05/15/15 70.0 3.60 3.70
HOG 150515C00072500 C 05/15/15 72.5 2.58 2.67
HOG 150515C00075000 C 05/15/15 75.0 1.81 1.87
HOG 150515C00077500 C 05/15/15 77.5 1.20 1.28
HOG 150515C00080000 C 05/15/15 80.0 0.78 0.87
HOG 150515C00085000 C 05/15/15 85.0 0.31 0.42
HOG 150515P00032500 P 05/15/15 32.5 0.00 0.08
HOG 150515P00035000 P 05/15/15 35.0 0.01 0.12
HOG 150515P00037500 P 05/15/15 37.5 0.04 0.15
HOG 150515P00040000 P 05/15/15 40.0 0.07 0.18
HOG 150515P00042500 P 05/15/15 42.5 0.07 0.22
HOG 150515P00045000 P 05/15/15 45.0 0.10 0.22
HOG 150515P00047500 P 05/15/15 47.5 0.23 0.33
HOG 150515P00050000 P 05/15/15 50.0 0.31 0.42
HOG 150515P00052500 P 05/15/15 52.5 0.46 0.54
HOG 150515P00055000 P 05/15/15 55.0 0.65 0.72
HOG 150515P00057500 P 05/15/15 57.5 0.93 1.05
HOG 150515P00060000 P 05/15/15 60.0 1.35 1.44
HOG 150515P00062500 P 05/15/15 62.5 1.92 2.02
HOG 150515P00065000 P 05/15/15 65.0 2.70 2.79
HOG 150515P00067500 P 05/15/15 67.5 3.65 3.80
HOG 150515P00070000 P 05/15/15 70.0 4.90 5.05
HOG 150515P00072500 P 05/15/15 72.5 6.35 6.50
HOG 150515P00075000 P 05/15/15 75.0 8.05 8.25
HOG 150515P00077500 P 05/15/15 77.5 9.95 10.15
HOG 150515P00080000 P 05/15/15 80.0 11.50 12.25
HOG 150515P00085000 P 05/15/15 85.0 15.50 16.90
HOG 160115C00030000 C 01/15/16 30.0 38.30 40.70
HOG 160115C00032500 C 01/15/16 32.5 35.95 38.20
HOG 160115C00035000 C 01/15/16 35.0 33.45 35.65
HOG 160115C00037500 C 01/15/16 37.5 30.80 33.40
HOG 160115C00040000 C 01/15/16 40.0 28.00 31.15
HOG 160115C00042500 C 01/15/16 42.5 25.20 29.05
HOG 160115C00045000 C 01/15/16 45.0 22.85 26.80
HOG 160115C00047500 C 01/15/16 47.5 20.50 24.50
HOG 160115C00050000 C 01/15/16 50.0 19.55 20.80
HOG 160115C00052500 C 01/15/16 52.5 16.55 19.75
HOG 160115C00055000 C 01/15/16 55.0 14.50 17.60
HOG 160115C00057500 C 01/15/16 57.5 13.15 15.75
HOG 160115C00060000 C 01/15/16 60.0 10.75 12.65
HOG 160115C00062500 C 01/15/16 62.5 10.10 10.40
HOG 160115C00065000 C 01/15/16 65.0 8.60 8.85
HOG 160115C00067500 C 01/15/16 67.5 7.25 7.45
HOG 160115C00070000 C 01/15/16 70.0 6.05 6.20
HOG 160115C00072500 C 01/15/16 72.5 5.00 5.15
HOG 160115C00075000 C 01/15/16 75.0 4.05 4.30
HOG 160115C00077500 C 01/15/16 77.5 3.30 3.50
HOG 160115C00080000 C 01/15/16 80.0 2.65 2.82
HOG 160115C00085000 C 01/15/16 85.0 1.64 1.84
HOG 160115C00090000 C 01/15/16 90.0 1.01 1.23
HOG 160115C00095000 C 01/15/16 95.0 0.62 0.81
HOG 160115C00100000 C 01/15/16 100.0 0.33 0.53
HOG 160115P00030000 P 01/15/16 30.0 0.13 0.29
HOG 160115P00032500 P 01/15/16 32.5 0.19 0.35
HOG 160115P00035000 P 01/15/16 35.0 0.26 0.42
HOG 160115P00037500 P 01/15/16 37.5 0.35 0.50
HOG 160115P00040000 P 01/15/16 40.0 0.46 0.61
HOG 160115P00042500 P 01/15/16 42.5 0.60 0.75
HOG 160115P00045000 P 01/15/16 45.0 0.79 0.92
HOG 160115P00047500 P 01/15/16 47.5 1.03 1.18
HOG 160115P00050000 P 01/15/16 50.0 1.36 1.52
HOG 160115P00052500 P 01/15/16 52.5 1.72 1.88
HOG 160115P00055000 P 01/15/16 55.0 2.23 2.38
HOG 160115P00057500 P 01/15/16 57.5 2.80 2.99
HOG 160115P00060000 P 01/15/16 60.0 3.55 3.75
HOG 160115P00062500 P 01/15/16 62.5 4.40 4.55
HOG 160115P00065000 P 01/15/16 65.0 5.40 5.55
HOG 160115P00067500 P 01/15/16 67.5 6.50 6.70
HOG 160115P00070000 P 01/15/16 70.0 7.80 8.00
HOG 160115P00072500 P 01/15/16 72.5 9.25 9.45
HOG 160115P00075000 P 01/15/16 75.0 10.80 11.05
HOG 160115P00077500 P 01/15/16 77.5 12.50 12.80
HOG 160115P00080000 P 01/15/16 80.0 14.35 14.65
HOG 160115P00085000 P 01/15/16 85.0 17.65 18.95
HOG 160115P00090000 P 01/15/16 90.0 20.65 24.45
HOG 160115P00095000 P 01/15/16 95.0 25.20 28.95
HOG 160115P00100000 P 01/15/16 100.0 29.85 33.55
HOG 170120C00030000 C 01/20/17 30.0 38.35 40.80
HOG 170120C00032500 C 01/20/17 32.5 35.65 38.55
HOG 170120C00035000 C 01/20/17 35.0 32.65 36.55
HOG 170120C00037500 C 01/20/17 37.5 30.30 34.20
HOG 170120C00040000 C 01/20/17 40.0 28.00 31.90
HOG 170120C00042500 C 01/20/17 42.5 25.80 29.70
HOG 170120C00045000 C 01/20/17 45.0 23.65 27.65
HOG 170120C00047500 C 01/20/17 47.5 21.60 25.60
HOG 170120C00050000 C 01/20/17 50.0 20.05 24.05
HOG 170120C00052500 C 01/20/17 52.5 18.20 21.40
HOG 170120C00055000 C 01/20/17 55.0 16.45 19.65
HOG 170120C00057500 C 01/20/17 57.5 14.80 18.00
HOG 170120C00060000 C 01/20/17 60.0 13.25 16.45
HOG 170120C00062500 C 01/20/17 62.5 11.80 15.00
HOG 170120C00065000 C 01/20/17 65.0 10.45 13.50
HOG 170120C00067500 C 01/20/17 67.5 9.80 11.60
HOG 170120C00070000 C 01/20/17 70.0 8.65 10.65
HOG 170120C00072500 C 01/20/17 72.5 7.60 9.35
HOG 170120C00075000 C 01/20/17 75.0 6.65 8.65
HOG 170120C00077500 C 01/20/17 77.5 5.75 7.50
HOG 170120C00080000 C 01/20/17 80.0 5.05 7.05
HOG 170120C00085000 C 01/20/17 85.0 3.85 5.45
HOG 170120C00090000 C 01/20/17 90.0 2.85 4.45
HOG 170120C00095000 C 01/20/17 95.0 2.00 3.60
HOG 170120C00100000 C 01/20/17 100.0 1.69 2.69
HOG 170120P00030000 P 01/20/17 30.0 0.17 1.17
HOG 170120P00032500 P 01/20/17 32.5 0.35 1.35
HOG 170120P00035000 P 01/20/17 35.0 0.55 1.55
HOG 170120P00037500 P 01/20/17 37.5 0.80 1.80
HOG 170120P00040000 P 01/20/17 40.0 1.10 2.10
HOG 170120P00042500 P 01/20/17 42.5 1.45 2.45
HOG 170120P00045000 P 01/20/17 45.0 1.87 2.87
HOG 170120P00047500 P 01/20/17 47.5 2.05 3.65
HOG 170120P00050000 P 01/20/17 50.0 2.60 3.40
HOG 170120P00052500 P 01/20/17 52.5 3.25 4.85
HOG 170120P00055000 P 01/20/17 55.0 3.95 5.55
HOG 170120P00057500 P 01/20/17 57.5 4.80 6.40
HOG 170120P00060000 P 01/20/17 60.0 5.50 7.50
HOG 170120P00062500 P 01/20/17 62.5 6.50 8.50
HOG 170120P00065000 P 01/20/17 65.0 7.60 9.60
HOG 170120P00067500 P 01/20/17 67.5 8.85 10.50
HOG 170120P00070000 P 01/20/17 70.0 10.05 11.80
HOG 170120P00072500 P 01/20/17 72.5 10.95 13.75
HOG 170120P00075000 P 01/20/17 75.0 12.50 15.25
HOG 170120P00077500 P 01/20/17 77.5 14.10 16.85
HOG 170120P00080000 P 01/20/17 80.0 15.75 18.50
HOG 170120P00085000 P 01/20/17 85.0 19.40 22.60
HOG 170120P00090000 P 01/20/17 90.0 22.90 26.90
HOG 170120P00095000 P 01/20/17 95.0 27.05 31.05
HOG 170120P00100000 P 01/20/17 100.0 31.40 35.40

OPRA data is delayed 15 minutes.