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 (2014-05-09)Premium Content

Harley Davidson Inc (HOG)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOG 140816C00035000 C 08/16/14 35.0 26.95 29.50
HOG 140816C00040000 C 08/16/14 40.0 21.95 24.45
HOG 140816C00045000 C 08/16/14 45.0 17.00 19.40
HOG 140816C00050000 C 08/16/14 50.0 12.00 14.45
HOG 140816C00055000 C 08/16/14 55.0 7.80 8.65
HOG 140816C00057500 C 08/16/14 57.5 5.35 6.15
HOG 140816C00060000 C 08/16/14 60.0 3.05 3.70
HOG 140816C00062500 C 08/16/14 62.5 1.53 1.60
HOG 140816C00065000 C 08/16/14 65.0 0.43 0.47
HOG 140816C00067500 C 08/16/14 67.5 0.07 0.14
HOG 140816C00070000 C 08/16/14 70.0 0.07 0.10
HOG 140816C00072500 C 08/16/14 72.5 0.03 0.06
HOG 140816C00075000 C 08/16/14 75.0 0.01 0.05
HOG 140816C00077500 C 08/16/14 77.5 0.00 0.04
HOG 140816C00080000 C 08/16/14 80.0 0.00 0.04
HOG 140816C00085000 C 08/16/14 85.0 0.00 0.04
HOG 140816C00090000 C 08/16/14 90.0 0.00 0.04
HOG 140816C00095000 C 08/16/14 95.0 0.00 0.04
HOG 140816C00100000 C 08/16/14 100.0 0.00 0.04
HOG 140816P00035000 P 08/16/14 35.0 0.00 0.04
HOG 140816P00040000 P 08/16/14 40.0 0.00 0.04
HOG 140816P00045000 P 08/16/14 45.0 0.00 0.04
HOG 140816P00050000 P 08/16/14 50.0 0.00 0.04
HOG 140816P00055000 P 08/16/14 55.0 0.01 0.06
HOG 140816P00057500 P 08/16/14 57.5 0.06 0.12
HOG 140816P00060000 P 08/16/14 60.0 0.18 0.23
HOG 140816P00062500 P 08/16/14 62.5 0.65 0.70
HOG 140816P00065000 P 08/16/14 65.0 2.00 2.11
HOG 140816P00067500 P 08/16/14 67.5 4.05 4.80
HOG 140816P00070000 P 08/16/14 70.0 6.45 7.30
HOG 140816P00072500 P 08/16/14 72.5 8.95 9.75
HOG 140816P00075000 P 08/16/14 75.0 11.15 12.25
HOG 140816P00077500 P 08/16/14 77.5 13.25 15.40
HOG 140816P00080000 P 08/16/14 80.0 15.80 17.80
HOG 140816P00085000 P 08/16/14 85.0 20.70 22.80
HOG 140816P00090000 P 08/16/14 90.0 25.70 27.80
HOG 140816P00095000 P 08/16/14 95.0 30.70 32.80
HOG 140816P00100000 P 08/16/14 100.0 35.70 37.85
HOG 140920C00047500 C 09/20/14 47.5 14.30 17.10
HOG 140920C00050000 C 09/20/14 50.0 11.85 14.45
HOG 140920C00055000 C 09/20/14 55.0 6.85 9.45
HOG 140920C00057500 C 09/20/14 57.5 5.40 6.50
HOG 140920C00060000 C 09/20/14 60.0 3.35 4.10
HOG 140920C00062500 C 09/20/14 62.5 2.22 2.30
HOG 140920C00065000 C 09/20/14 65.0 1.02 1.09
HOG 140920C00067500 C 09/20/14 67.5 0.33 0.53
HOG 140920C00070000 C 09/20/14 70.0 0.12 0.28
HOG 140920C00072500 C 09/20/14 72.5 0.05 0.21
HOG 140920C00075000 C 09/20/14 75.0 0.01 0.15
HOG 140920C00080000 C 09/20/14 80.0 0.00 0.07
HOG 140920C00085000 C 09/20/14 85.0 0.00 0.04
HOG 140920P00047500 P 09/20/14 47.5 0.00 0.06
HOG 140920P00050000 P 09/20/14 50.0 0.00 0.07
HOG 140920P00055000 P 09/20/14 55.0 0.05 0.22
HOG 140920P00057500 P 09/20/14 57.5 0.25 0.38
HOG 140920P00060000 P 09/20/14 60.0 0.61 0.73
HOG 140920P00062500 P 09/20/14 62.5 1.39 1.51
HOG 140920P00065000 P 09/20/14 65.0 2.39 2.79
HOG 140920P00067500 P 09/20/14 67.5 4.50 5.35
HOG 140920P00070000 P 09/20/14 70.0 6.55 7.65
HOG 140920P00072500 P 09/20/14 72.5 9.10 11.00
HOG 140920P00075000 P 09/20/14 75.0 10.70 13.40
HOG 140920P00080000 P 09/20/14 80.0 15.65 18.30
HOG 140920P00085000 P 09/20/14 85.0 20.50 23.30
HOG 141122C00035000 C 11/22/14 35.0 26.90 29.40
HOG 141122C00037500 C 11/22/14 37.5 24.50 26.90
HOG 141122C00040000 C 11/22/14 40.0 22.00 24.50
HOG 141122C00042500 C 11/22/14 42.5 19.45 22.00
HOG 141122C00045000 C 11/22/14 45.0 16.95 19.60
HOG 141122C00047500 C 11/22/14 47.5 14.30 17.20
HOG 141122C00050000 C 11/22/14 50.0 11.85 14.85
HOG 141122C00055000 C 11/22/14 55.0 8.30 9.00
HOG 141122C00057500 C 11/22/14 57.5 6.70 7.10
HOG 141122C00060000 C 11/22/14 60.0 4.90 5.00
HOG 141122C00062500 C 11/22/14 62.5 3.35 3.45
HOG 141122C00065000 C 11/22/14 65.0 2.18 2.25
HOG 141122C00067500 C 11/22/14 67.5 1.33 1.39
HOG 141122C00070000 C 11/22/14 70.0 0.77 0.83
HOG 141122C00072500 C 11/22/14 72.5 0.43 0.49
HOG 141122C00075000 C 11/22/14 75.0 0.22 0.31
HOG 141122C00077500 C 11/22/14 77.5 0.13 0.20
HOG 141122C00080000 C 11/22/14 80.0 0.06 0.14
HOG 141122C00085000 C 11/22/14 85.0 0.01 0.09
HOG 141122C00090000 C 11/22/14 90.0 0.00 0.06
HOG 141122C00095000 C 11/22/14 95.0 0.00 0.05
HOG 141122C00100000 C 11/22/14 100.0 0.00 0.04
HOG 141122P00035000 P 11/22/14 35.0 0.00 0.04
HOG 141122P00037500 P 11/22/14 37.5 0.01 0.06
HOG 141122P00040000 P 11/22/14 40.0 0.02 0.10
HOG 141122P00042500 P 11/22/14 42.5 0.02 0.12
HOG 141122P00045000 P 11/22/14 45.0 0.06 0.16
HOG 141122P00047500 P 11/22/14 47.5 0.12 0.19
HOG 141122P00050000 P 11/22/14 50.0 0.22 0.29
HOG 141122P00055000 P 11/22/14 55.0 0.64 0.72
HOG 141122P00057500 P 11/22/14 57.5 1.07 1.12
HOG 141122P00060000 P 11/22/14 60.0 1.72 1.82
HOG 141122P00062500 P 11/22/14 62.5 2.68 2.76
HOG 141122P00065000 P 11/22/14 65.0 3.95 4.10
HOG 141122P00067500 P 11/22/14 67.5 5.60 5.75
HOG 141122P00070000 P 11/22/14 70.0 7.60 7.70
HOG 141122P00072500 P 11/22/14 72.5 9.50 10.10
HOG 141122P00075000 P 11/22/14 75.0 11.80 13.10
HOG 141122P00077500 P 11/22/14 77.5 13.25 16.25
HOG 141122P00080000 P 11/22/14 80.0 15.75 18.10
HOG 141122P00085000 P 11/22/14 85.0 20.70 23.10
HOG 141122P00090000 P 11/22/14 90.0 25.70 28.10
HOG 141122P00095000 P 11/22/14 95.0 30.75 33.35
HOG 141122P00100000 P 11/22/14 100.0 35.75 38.10
HOG 150117C00025000 C 01/17/15 25.0 37.05 39.35
HOG 150117C00028000 C 01/17/15 28.0 34.05 36.35
HOG 150117C00030000 C 01/17/15 30.0 32.05 34.35
HOG 150117C00033000 C 01/17/15 33.0 29.05 31.35
HOG 150117C00035000 C 01/17/15 35.0 26.95 29.40
HOG 150117C00038000 C 01/17/15 38.0 23.95 26.40
HOG 150117C00040000 C 01/17/15 40.0 21.95 23.95
HOG 150117C00042000 C 01/17/15 42.0 19.95 22.50
HOG 150117C00045000 C 01/17/15 45.0 16.90 19.65
HOG 150117C00047000 C 01/17/15 47.0 14.95 17.80
HOG 150117C00050000 C 01/17/15 50.0 13.00 14.00
HOG 150117C00055000 C 01/17/15 55.0 9.00 9.35
HOG 150117C00057500 C 01/17/15 57.5 7.20 7.35
HOG 150117C00060000 C 01/17/15 60.0 5.45 5.60
HOG 150117C00062500 C 01/17/15 62.5 3.95 4.10
HOG 150117C00065000 C 01/17/15 65.0 2.79 2.85
HOG 150117C00067500 C 01/17/15 67.5 1.88 1.93
HOG 150117C00070000 C 01/17/15 70.0 1.22 1.28
HOG 150117C00072500 C 01/17/15 72.5 0.78 0.82
HOG 150117C00075000 C 01/17/15 75.0 0.48 0.55
HOG 150117C00077500 C 01/17/15 77.5 0.29 0.37
HOG 150117C00080000 C 01/17/15 80.0 0.17 0.24
HOG 150117C00085000 C 01/17/15 85.0 0.06 0.14
HOG 150117C00090000 C 01/17/15 90.0 0.02 0.09
HOG 150117C00095000 C 01/17/15 95.0 0.01 0.07
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 0.01 0.04
HOG 150117P00033000 P 01/17/15 33.0 0.02 0.06
HOG 150117P00035000 P 01/17/15 35.0 0.03 0.11
HOG 150117P00038000 P 01/17/15 38.0 0.05 0.14
HOG 150117P00040000 P 01/17/15 40.0 0.07 0.15
HOG 150117P00042000 P 01/17/15 42.0 0.11 0.20
HOG 150117P00045000 P 01/17/15 45.0 0.20 0.25
HOG 150117P00047000 P 01/17/15 47.0 0.28 0.36
HOG 150117P00050000 P 01/17/15 50.0 0.47 0.55
HOG 150117P00055000 P 01/17/15 55.0 1.12 1.18
HOG 150117P00057500 P 01/17/15 57.5 1.67 1.73
HOG 150117P00060000 P 01/17/15 60.0 2.44 2.53
HOG 150117P00062500 P 01/17/15 62.5 3.45 3.60
HOG 150117P00065000 P 01/17/15 65.0 4.75 4.85
HOG 150117P00067500 P 01/17/15 67.5 6.35 6.50
HOG 150117P00070000 P 01/17/15 70.0 8.20 8.35
HOG 150117P00072500 P 01/17/15 72.5 10.05 11.00
HOG 150117P00075000 P 01/17/15 75.0 12.20 13.25
HOG 150117P00077500 P 01/17/15 77.5 14.50 15.95
HOG 150117P00080000 P 01/17/15 80.0 16.80 18.40
HOG 150117P00085000 P 01/17/15 85.0 20.75 23.90
HOG 150117P00090000 P 01/17/15 90.0 25.80 28.80
HOG 150117P00095000 P 01/17/15 95.0 30.80 33.70
HOG 150220C00032500 C 02/20/15 32.5 29.50 31.85
HOG 150220C00035000 C 02/20/15 35.0 27.05 29.45
HOG 150220C00037500 C 02/20/15 37.5 24.50 26.95
HOG 150220C00040000 C 02/20/15 40.0 21.90 24.60
HOG 150220C00042500 C 02/20/15 42.5 19.40 22.15
HOG 150220C00045000 C 02/20/15 45.0 16.95 18.95
HOG 150220C00047500 C 02/20/15 47.5 15.00 16.45
HOG 150220C00050000 C 02/20/15 50.0 12.80 14.15
HOG 150220C00055000 C 02/20/15 55.0 8.70 9.80
HOG 150220C00057500 C 02/20/15 57.5 7.55 7.75
HOG 150220C00060000 C 02/20/15 60.0 5.90 6.05
HOG 150220C00062500 C 02/20/15 62.5 4.45 4.55
HOG 150220C00065000 C 02/20/15 65.0 3.25 3.40
HOG 150220C00067500 C 02/20/15 67.5 2.33 2.41
HOG 150220C00070000 C 02/20/15 70.0 1.62 1.69
HOG 150220C00072500 C 02/20/15 72.5 1.11 1.14
HOG 150220C00075000 C 02/20/15 75.0 0.74 0.81
HOG 150220C00080000 C 02/20/15 80.0 0.32 0.41
HOG 150220C00085000 C 02/20/15 85.0 0.12 0.22
HOG 150220C00090000 C 02/20/15 90.0 0.03 0.14
HOG 150220C00095000 C 02/20/15 95.0 0.00 0.09
HOG 150220C00100000 C 02/20/15 100.0 0.00 0.07
HOG 150220C00105000 C 02/20/15 105.0 0.00 0.06
HOG 150220P00032500 P 02/20/15 32.5 0.02 0.11
HOG 150220P00035000 P 02/20/15 35.0 0.05 0.14
HOG 150220P00037500 P 02/20/15 37.5 0.08 0.18
HOG 150220P00040000 P 02/20/15 40.0 0.14 0.23
HOG 150220P00042500 P 02/20/15 42.5 0.21 0.31
HOG 150220P00045000 P 02/20/15 45.0 0.32 0.41
HOG 150220P00047500 P 02/20/15 47.5 0.47 0.56
HOG 150220P00050000 P 02/20/15 50.0 0.72 0.79
HOG 150220P00055000 P 02/20/15 55.0 1.52 1.60
HOG 150220P00057500 P 02/20/15 57.5 2.16 2.25
HOG 150220P00060000 P 02/20/15 60.0 3.00 3.15
HOG 150220P00062500 P 02/20/15 62.5 4.05 4.20
HOG 150220P00065000 P 02/20/15 65.0 5.40 5.55
HOG 150220P00067500 P 02/20/15 67.5 7.00 7.15
HOG 150220P00070000 P 02/20/15 70.0 8.75 8.95
HOG 150220P00072500 P 02/20/15 72.5 10.75 10.95
HOG 150220P00075000 P 02/20/15 75.0 12.05 13.95
HOG 150220P00080000 P 02/20/15 80.0 17.20 18.65
HOG 150220P00085000 P 02/20/15 85.0 21.05 23.90
HOG 150220P00090000 P 02/20/15 90.0 25.95 28.80
HOG 150220P00095000 P 02/20/15 95.0 30.95 33.80
HOG 150220P00100000 P 02/20/15 100.0 35.90 39.25
HOG 150220P00105000 P 02/20/15 105.0 40.90 43.65
HOG 160115C00032500 C 01/15/16 32.5 29.55 31.85
HOG 160115C00035000 C 01/15/16 35.0 26.90 29.55
HOG 160115C00037500 C 01/15/16 37.5 24.45 27.15
HOG 160115C00040000 C 01/15/16 40.0 21.95 24.45
HOG 160115C00042500 C 01/15/16 42.5 19.50 22.00
HOG 160115C00045000 C 01/15/16 45.0 16.70 21.40
HOG 160115C00047500 C 01/15/16 47.5 16.05 19.40
HOG 160115C00050000 C 01/15/16 50.0 13.20 15.90
HOG 160115C00055000 C 01/15/16 55.0 10.70 12.35
HOG 160115C00057500 C 01/15/16 57.5 10.00 10.30
HOG 160115C00060000 C 01/15/16 60.0 8.65 8.85
HOG 160115C00062500 C 01/15/16 62.5 7.30 7.60
HOG 160115C00065000 C 01/15/16 65.0 6.25 6.45
HOG 160115C00067500 C 01/15/16 67.5 5.30 5.45
HOG 160115C00070000 C 01/15/16 70.0 4.40 4.55
HOG 160115C00072500 C 01/15/16 72.5 3.60 3.80
HOG 160115C00075000 C 01/15/16 75.0 3.00 3.20
HOG 160115C00077500 C 01/15/16 77.5 2.50 2.64
HOG 160115C00080000 C 01/15/16 80.0 2.06 2.23
HOG 160115C00085000 C 01/15/16 85.0 1.40 1.56
HOG 160115C00090000 C 01/15/16 90.0 0.95 1.10
HOG 160115C00095000 C 01/15/16 95.0 0.64 0.77
HOG 160115C00100000 C 01/15/16 100.0 0.41 0.55
HOG 160115P00032500 P 01/15/16 32.5 0.37 0.49
HOG 160115P00035000 P 01/15/16 35.0 0.52 0.64
HOG 160115P00037500 P 01/15/16 37.5 0.71 0.83
HOG 160115P00040000 P 01/15/16 40.0 0.95 1.07
HOG 160115P00042500 P 01/15/16 42.5 1.26 1.38
HOG 160115P00045000 P 01/15/16 45.0 1.64 1.76
HOG 160115P00047500 P 01/15/16 47.5 2.12 2.23
HOG 160115P00050000 P 01/15/16 50.0 2.68 2.83
HOG 160115P00055000 P 01/15/16 55.0 4.15 4.35
HOG 160115P00057500 P 01/15/16 57.5 5.10 5.30
HOG 160115P00060000 P 01/15/16 60.0 6.20 6.40
HOG 160115P00062500 P 01/15/16 62.5 7.40 7.65
HOG 160115P00065000 P 01/15/16 65.0 8.75 8.95
HOG 160115P00067500 P 01/15/16 67.5 10.25 10.55
HOG 160115P00070000 P 01/15/16 70.0 11.85 12.15
HOG 160115P00072500 P 01/15/16 72.5 13.60 13.90
HOG 160115P00075000 P 01/15/16 75.0 15.45 15.80
HOG 160115P00077500 P 01/15/16 77.5 17.40 17.75
HOG 160115P00080000 P 01/15/16 80.0 17.75 21.40
HOG 160115P00085000 P 01/15/16 85.0 23.05 26.05
HOG 160115P00090000 P 01/15/16 90.0 27.55 30.85
HOG 160115P00095000 P 01/15/16 95.0 32.25 34.75
HOG 160115P00100000 P 01/15/16 100.0 36.55 39.50

OPRA data is delayed 15 minutes.