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 (2014-08-08)Premium Content

Harley Davidson Inc (HOG)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOG 141122C00035000 C 11/22/14 35.0 29.00 32.25
HOG 141122C00037500 C 11/22/14 37.5 26.50 29.80
HOG 141122C00040000 C 11/22/14 40.0 24.00 26.05
HOG 141122C00042500 C 11/22/14 42.5 21.55 23.55
HOG 141122C00045000 C 11/22/14 45.0 20.20 20.95
HOG 141122C00047500 C 11/22/14 47.5 17.75 18.50
HOG 141122C00050000 C 11/22/14 50.0 15.25 15.90
HOG 141122C00052500 C 11/22/14 52.5 12.75 13.40
HOG 141122C00055000 C 11/22/14 55.0 10.25 10.95
HOG 141122C00057500 C 11/22/14 57.5 7.80 8.45
HOG 141122C00060000 C 11/22/14 60.0 5.45 6.05
HOG 141122C00062500 C 11/22/14 62.5 3.45 3.75
HOG 141122C00065000 C 11/22/14 65.0 1.68 1.78
HOG 141122C00067500 C 11/22/14 67.5 0.57 0.61
HOG 141122C00070000 C 11/22/14 70.0 0.12 0.18
HOG 141122C00072500 C 11/22/14 72.5 0.02 0.08
HOG 141122C00075000 C 11/22/14 75.0 0.00 0.04
HOG 141122C00077500 C 11/22/14 77.5 0.00 0.03
HOG 141122C00080000 C 11/22/14 80.0 0.01 0.04
HOG 141122C00085000 C 11/22/14 85.0 0.00 0.04
HOG 141122C00090000 C 11/22/14 90.0 0.00 0.04
HOG 141122C00095000 C 11/22/14 95.0 0.00 0.04
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 0.00 0.04
HOG 141122P00040000 P 11/22/14 40.0 0.00 0.04
HOG 141122P00042500 P 11/22/14 42.5 0.00 0.04
HOG 141122P00045000 P 11/22/14 45.0 0.00 0.04
HOG 141122P00047500 P 11/22/14 47.5 0.00 0.02
HOG 141122P00050000 P 11/22/14 50.0 0.01 0.02
HOG 141122P00052500 P 11/22/14 52.5 0.00 0.05
HOG 141122P00055000 P 11/22/14 55.0 0.02 0.08
HOG 141122P00057500 P 11/22/14 57.5 0.07 0.09
HOG 141122P00060000 P 11/22/14 60.0 0.15 0.18
HOG 141122P00062500 P 11/22/14 62.5 0.34 0.40
HOG 141122P00065000 P 11/22/14 65.0 0.99 1.02
HOG 141122P00067500 P 11/22/14 67.5 2.35 2.46
HOG 141122P00070000 P 11/22/14 70.0 4.25 4.95
HOG 141122P00072500 P 11/22/14 72.5 6.65 7.35
HOG 141122P00075000 P 11/22/14 75.0 9.10 9.80
HOG 141122P00077500 P 11/22/14 77.5 11.35 12.40
HOG 141122P00080000 P 11/22/14 80.0 13.05 15.05
HOG 141122P00085000 P 11/22/14 85.0 18.15 20.05
HOG 141122P00090000 P 11/22/14 90.0 22.70 25.05
HOG 141122P00095000 P 11/22/14 95.0 27.70 30.95
HOG 141122P00100000 P 11/22/14 100.0 32.70 35.95
HOG 141220C00037500 C 12/20/14 37.5 26.45 29.75
HOG 141220C00040000 C 12/20/14 40.0 24.05 26.30
HOG 141220C00042500 C 12/20/14 42.5 22.65 23.50
HOG 141220C00045000 C 12/20/14 45.0 20.15 21.00
HOG 141220C00047500 C 12/20/14 47.5 17.65 18.60
HOG 141220C00050000 C 12/20/14 50.0 15.30 16.00
HOG 141220C00052500 C 12/20/14 52.5 12.70 13.55
HOG 141220C00055000 C 12/20/14 55.0 10.25 11.10
HOG 141220C00057500 C 12/20/14 57.5 7.95 8.65
HOG 141220C00060000 C 12/20/14 60.0 5.70 6.30
HOG 141220C00062500 C 12/20/14 62.5 3.65 4.15
HOG 141220C00065000 C 12/20/14 65.0 2.31 2.39
HOG 141220C00067500 C 12/20/14 67.5 1.13 1.18
HOG 141220C00070000 C 12/20/14 70.0 0.48 0.53
HOG 141220C00072500 C 12/20/14 72.5 0.17 0.24
HOG 141220C00075000 C 12/20/14 75.0 0.06 0.14
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 0.08
HOG 141220P00047500 P 12/20/14 47.5 0.01 0.10
HOG 141220P00050000 P 12/20/14 50.0 0.03 0.13
HOG 141220P00052500 P 12/20/14 52.5 0.06 0.16
HOG 141220P00055000 P 12/20/14 55.0 0.13 0.20
HOG 141220P00057500 P 12/20/14 57.5 0.23 0.32
HOG 141220P00060000 P 12/20/14 60.0 0.45 0.55
HOG 141220P00062500 P 12/20/14 62.5 0.87 0.95
HOG 141220P00065000 P 12/20/14 65.0 1.70 1.81
HOG 141220P00067500 P 12/20/14 67.5 3.00 3.20
HOG 141220P00070000 P 12/20/14 70.0 4.80 5.15
HOG 141220P00072500 P 12/20/14 72.5 7.00 7.70
HOG 141220P00075000 P 12/20/14 75.0 9.40 10.20
HOG 150117C00025000 C 01/17/15 25.0 39.00 41.80
HOG 150117C00028000 C 01/17/15 28.0 35.90 38.80
HOG 150117C00030000 C 01/17/15 30.0 33.90 36.55
HOG 150117C00033000 C 01/17/15 33.0 30.90 33.55
HOG 150117C00035000 C 01/17/15 35.0 29.00 32.40
HOG 150117C00038000 C 01/17/15 38.0 26.00 29.25
HOG 150117C00040000 C 01/17/15 40.0 25.25 26.05
HOG 150117C00042000 C 01/17/15 42.0 23.25 24.00
HOG 150117C00045000 C 01/17/15 45.0 20.30 20.95
HOG 150117C00047000 C 01/17/15 47.0 18.30 19.05
HOG 150117C00050000 C 01/17/15 50.0 15.35 16.05
HOG 150117C00052500 C 01/17/15 52.5 12.85 13.55
HOG 150117C00055000 C 01/17/15 55.0 10.45 11.20
HOG 150117C00057500 C 01/17/15 57.5 8.10 8.80
HOG 150117C00060000 C 01/17/15 60.0 6.05 6.55
HOG 150117C00062500 C 01/17/15 62.5 4.40 4.60
HOG 150117C00065000 C 01/17/15 65.0 2.80 2.91
HOG 150117C00067500 C 01/17/15 67.5 1.61 1.69
HOG 150117C00070000 C 01/17/15 70.0 0.85 0.92
HOG 150117C00072500 C 01/17/15 72.5 0.41 0.48
HOG 150117C00075000 C 01/17/15 75.0 0.19 0.28
HOG 150117C00077500 C 01/17/15 77.5 0.10 0.18
HOG 150117C00080000 C 01/17/15 80.0 0.06 0.12
HOG 150117C00085000 C 01/17/15 85.0 0.00 0.06
HOG 150117C00090000 C 01/17/15 90.0 0.00 0.06
HOG 150117C00095000 C 01/17/15 95.0 0.00 0.06
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 0.05
HOG 150117P00040000 P 01/17/15 40.0 0.00 0.08
HOG 150117P00042000 P 01/17/15 42.0 0.00 0.11
HOG 150117P00045000 P 01/17/15 45.0 0.03 0.14
HOG 150117P00047000 P 01/17/15 47.0 0.06 0.17
HOG 150117P00050000 P 01/17/15 50.0 0.11 0.19
HOG 150117P00052500 P 01/17/15 52.5 0.18 0.27
HOG 150117P00055000 P 01/17/15 55.0 0.28 0.38
HOG 150117P00057500 P 01/17/15 57.5 0.46 0.55
HOG 150117P00060000 P 01/17/15 60.0 0.78 0.86
HOG 150117P00062500 P 01/17/15 62.5 1.31 1.43
HOG 150117P00065000 P 01/17/15 65.0 2.20 2.33
HOG 150117P00067500 P 01/17/15 67.5 3.50 3.70
HOG 150117P00070000 P 01/17/15 70.0 5.20 5.45
HOG 150117P00072500 P 01/17/15 72.5 7.25 7.90
HOG 150117P00075000 P 01/17/15 75.0 9.50 10.25
HOG 150117P00077500 P 01/17/15 77.5 11.85 12.65
HOG 150117P00080000 P 01/17/15 80.0 14.35 15.05
HOG 150117P00085000 P 01/17/15 85.0 19.30 20.05
HOG 150117P00090000 P 01/17/15 90.0 23.75 25.30
HOG 150117P00095000 P 01/17/15 95.0 28.75 31.00
HOG 150220C00032500 C 02/20/15 32.5 31.50 34.75
HOG 150220C00035000 C 02/20/15 35.0 28.95 32.35
HOG 150220C00037500 C 02/20/15 37.5 27.75 28.45
HOG 150220C00040000 C 02/20/15 40.0 25.25 26.00
HOG 150220C00042500 C 02/20/15 42.5 22.75 23.50
HOG 150220C00045000 C 02/20/15 45.0 20.30 21.00
HOG 150220C00047500 C 02/20/15 47.5 17.85 18.55
HOG 150220C00050000 C 02/20/15 50.0 15.40 16.10
HOG 150220C00052500 C 02/20/15 52.5 13.00 13.70
HOG 150220C00055000 C 02/20/15 55.0 10.70 11.40
HOG 150220C00057500 C 02/20/15 57.5 8.60 9.15
HOG 150220C00060000 C 02/20/15 60.0 6.90 7.10
HOG 150220C00062500 C 02/20/15 62.5 5.10 5.20
HOG 150220C00065000 C 02/20/15 65.0 3.55 3.70
HOG 150220C00067500 C 02/20/15 67.5 2.30 2.48
HOG 150220C00070000 C 02/20/15 70.0 1.45 1.59
HOG 150220C00072500 C 02/20/15 72.5 0.90 0.98
HOG 150220C00075000 C 02/20/15 75.0 0.52 0.60
HOG 150220C00080000 C 02/20/15 80.0 0.14 0.24
HOG 150220C00085000 C 02/20/15 85.0 0.03 0.11
HOG 150220C00090000 C 02/20/15 90.0 0.00 0.06
HOG 150220C00095000 C 02/20/15 95.0 0.00 0.06
HOG 150220C00100000 C 02/20/15 100.0 0.00 0.06
HOG 150220C00105000 C 02/20/15 105.0 0.00 0.05
HOG 150220P00032500 P 02/20/15 32.5 0.01 0.06
HOG 150220P00035000 P 02/20/15 35.0 0.01 0.09
HOG 150220P00037500 P 02/20/15 37.5 0.01 0.11
HOG 150220P00040000 P 02/20/15 40.0 0.04 0.14
HOG 150220P00042500 P 02/20/15 42.5 0.07 0.18
HOG 150220P00045000 P 02/20/15 45.0 0.11 0.22
HOG 150220P00047500 P 02/20/15 47.5 0.18 0.29
HOG 150220P00050000 P 02/20/15 50.0 0.28 0.37
HOG 150220P00052500 P 02/20/15 52.5 0.40 0.51
HOG 150220P00055000 P 02/20/15 55.0 0.62 0.71
HOG 150220P00057500 P 02/20/15 57.5 0.95 1.04
HOG 150220P00060000 P 02/20/15 60.0 1.44 1.54
HOG 150220P00062500 P 02/20/15 62.5 2.16 2.29
HOG 150220P00065000 P 02/20/15 65.0 3.15 3.30
HOG 150220P00067500 P 02/20/15 67.5 4.50 4.65
HOG 150220P00070000 P 02/20/15 70.0 6.10 6.30
HOG 150220P00072500 P 02/20/15 72.5 8.00 8.25
HOG 150220P00075000 P 02/20/15 75.0 10.00 10.75
HOG 150220P00080000 P 02/20/15 80.0 14.70 15.40
HOG 150220P00085000 P 02/20/15 85.0 19.50 20.30
HOG 150220P00090000 P 02/20/15 90.0 24.55 25.25
HOG 150220P00095000 P 02/20/15 95.0 28.10 30.95
HOG 150220P00100000 P 02/20/15 100.0 33.00 35.45
HOG 150220P00105000 P 02/20/15 105.0 38.10 40.45
HOG 150515C00032500 C 05/15/15 32.5 31.00 34.50
HOG 150515C00035000 C 05/15/15 35.0 30.20 31.05
HOG 150515C00037500 C 05/15/15 37.5 27.70 28.50
HOG 150515C00040000 C 05/15/15 40.0 25.25 26.00
HOG 150515C00042500 C 05/15/15 42.5 22.80 23.60
HOG 150515C00045000 C 05/15/15 45.0 20.35 21.15
HOG 150515C00047500 C 05/15/15 47.5 17.95 18.70
HOG 150515C00050000 C 05/15/15 50.0 15.60 16.35
HOG 150515C00052500 C 05/15/15 52.5 13.35 14.10
HOG 150515C00055000 C 05/15/15 55.0 11.20 11.90
HOG 150515C00057500 C 05/15/15 57.5 9.25 9.90
HOG 150515C00060000 C 05/15/15 60.0 7.80 8.05
HOG 150515C00062500 C 05/15/15 62.5 6.15 6.35
HOG 150515C00065000 C 05/15/15 65.0 4.75 4.95
HOG 150515C00067500 C 05/15/15 67.5 3.55 3.75
HOG 150515C00070000 C 05/15/15 70.0 2.60 2.72
HOG 150515C00072500 C 05/15/15 72.5 1.85 1.95
HOG 150515C00075000 C 05/15/15 75.0 1.29 1.38
HOG 150515C00080000 C 05/15/15 80.0 0.59 0.71
HOG 150515C00085000 C 05/15/15 85.0 0.26 0.37
HOG 150515P00032500 P 05/15/15 32.5 0.04 0.14
HOG 150515P00035000 P 05/15/15 35.0 0.07 0.18
HOG 150515P00037500 P 05/15/15 37.5 0.09 0.23
HOG 150515P00040000 P 05/15/15 40.0 0.14 0.29
HOG 150515P00042500 P 05/15/15 42.5 0.21 0.35
HOG 150515P00045000 P 05/15/15 45.0 0.31 0.45
HOG 150515P00047500 P 05/15/15 47.5 0.45 0.59
HOG 150515P00050000 P 05/15/15 50.0 0.64 0.78
HOG 150515P00052500 P 05/15/15 52.5 0.92 1.05
HOG 150515P00055000 P 05/15/15 55.0 1.27 1.42
HOG 150515P00057500 P 05/15/15 57.5 1.80 1.93
HOG 150515P00060000 P 05/15/15 60.0 2.46 2.60
HOG 150515P00062500 P 05/15/15 62.5 3.30 3.45
HOG 150515P00065000 P 05/15/15 65.0 4.35 4.55
HOG 150515P00067500 P 05/15/15 67.5 5.65 5.90
HOG 150515P00070000 P 05/15/15 70.0 7.20 7.40
HOG 150515P00072500 P 05/15/15 72.5 8.95 9.15
HOG 150515P00075000 P 05/15/15 75.0 10.85 11.10
HOG 150515P00080000 P 05/15/15 80.0 15.05 15.85
HOG 150515P00085000 P 05/15/15 85.0 19.75 20.55
HOG 160115C00030000 C 01/15/16 30.0 34.95 37.00
HOG 160115C00032500 C 01/15/16 32.5 32.50 33.55
HOG 160115C00035000 C 01/15/16 35.0 30.05 31.10
HOG 160115C00037500 C 01/15/16 37.5 27.60 28.65
HOG 160115C00040000 C 01/15/16 40.0 25.20 26.25
HOG 160115C00042500 C 01/15/16 42.5 22.85 23.90
HOG 160115C00045000 C 01/15/16 45.0 20.55 21.60
HOG 160115C00047500 C 01/15/16 47.5 18.40 19.45
HOG 160115C00050000 C 01/15/16 50.0 16.30 17.35
HOG 160115C00052500 C 01/15/16 52.5 14.35 15.40
HOG 160115C00055000 C 01/15/16 55.0 12.50 13.55
HOG 160115C00057500 C 01/15/16 57.5 10.85 11.80
HOG 160115C00060000 C 01/15/16 60.0 9.75 10.00
HOG 160115C00062500 C 01/15/16 62.5 8.30 8.55
HOG 160115C00065000 C 01/15/16 65.0 7.00 7.25
HOG 160115C00067500 C 01/15/16 67.5 5.85 6.05
HOG 160115C00070000 C 01/15/16 70.0 4.85 5.05
HOG 160115C00072500 C 01/15/16 72.5 3.95 4.15
HOG 160115C00075000 C 01/15/16 75.0 3.20 3.45
HOG 160115C00077500 C 01/15/16 77.5 2.62 2.78
HOG 160115C00080000 C 01/15/16 80.0 2.12 2.30
HOG 160115C00085000 C 01/15/16 85.0 1.40 1.57
HOG 160115C00090000 C 01/15/16 90.0 0.83 1.06
HOG 160115C00095000 C 01/15/16 95.0 0.55 0.72
HOG 160115C00100000 C 01/15/16 100.0 0.34 0.50
HOG 160115P00030000 P 01/15/16 30.0 0.23 0.34
HOG 160115P00032500 P 01/15/16 32.5 0.32 0.48
HOG 160115P00035000 P 01/15/16 35.0 0.44 0.60
HOG 160115P00037500 P 01/15/16 37.5 0.58 0.74
HOG 160115P00040000 P 01/15/16 40.0 0.79 0.91
HOG 160115P00042500 P 01/15/16 42.5 0.98 1.13
HOG 160115P00045000 P 01/15/16 45.0 1.25 1.42
HOG 160115P00047500 P 01/15/16 47.5 1.62 1.78
HOG 160115P00050000 P 01/15/16 50.0 2.04 2.23
HOG 160115P00052500 P 01/15/16 52.5 2.58 2.78
HOG 160115P00055000 P 01/15/16 55.0 3.20 3.45
HOG 160115P00057500 P 01/15/16 57.5 4.00 4.25
HOG 160115P00060000 P 01/15/16 60.0 4.90 5.15
HOG 160115P00062500 P 01/15/16 62.5 5.90 6.20
HOG 160115P00065000 P 01/15/16 65.0 7.15 7.45
HOG 160115P00067500 P 01/15/16 67.5 8.45 8.80
HOG 160115P00070000 P 01/15/16 70.0 9.95 10.25
HOG 160115P00072500 P 01/15/16 72.5 11.55 11.90
HOG 160115P00075000 P 01/15/16 75.0 13.30 13.65
HOG 160115P00077500 P 01/15/16 77.5 15.20 15.55
HOG 160115P00080000 P 01/15/16 80.0 17.15 17.55
HOG 160115P00085000 P 01/15/16 85.0 21.25 22.30
HOG 160115P00090000 P 01/15/16 90.0 25.75 26.80
HOG 160115P00095000 P 01/15/16 95.0 30.40 31.45
HOG 160115P00100000 P 01/15/16 100.0 35.15 36.20
HOG 170120C00030000 C 01/20/17 30.0 34.55 36.50
HOG 170120C00032500 C 01/20/17 32.5 32.10 34.05
HOG 170120C00035000 C 01/20/17 35.0 29.70 31.65
HOG 170120C00037500 C 01/20/17 37.5 27.40 29.35
HOG 170120C00040000 C 01/20/17 40.0 25.15 27.15
HOG 170120C00042500 C 01/20/17 42.5 23.05 25.05
HOG 170120C00045000 C 01/20/17 45.0 21.05 23.00
HOG 170120C00047500 C 01/20/17 47.5 19.10 21.10
HOG 170120C00050000 C 01/20/17 50.0 17.30 19.25
HOG 170120C00052500 C 01/20/17 52.5 15.60 17.55
HOG 170120C00055000 C 01/20/17 55.0 13.95 15.95
HOG 170120C00057500 C 01/20/17 57.5 12.65 14.20
HOG 170120C00060000 C 01/20/17 60.0 11.30 12.80
HOG 170120C00062500 C 01/20/17 62.5 10.05 11.50
HOG 170120C00065000 C 01/20/17 65.0 9.00 10.30
HOG 170120C00067500 C 01/20/17 67.5 8.10 9.15
HOG 170120C00070000 C 01/20/17 70.0 7.15 8.25
HOG 170120C00072500 C 01/20/17 72.5 6.05 7.35
HOG 170120C00075000 C 01/20/17 75.0 5.25 6.65
HOG 170120C00080000 C 01/20/17 80.0 4.05 5.20
HOG 170120C00085000 C 01/20/17 85.0 3.00 4.10
HOG 170120C00090000 C 01/20/17 90.0 2.15 3.20
HOG 170120C00095000 C 01/20/17 95.0 1.77 2.51
HOG 170120P00030000 P 01/20/17 30.0 0.41 1.18
HOG 170120P00032500 P 01/20/17 32.5 0.61 1.36
HOG 170120P00035000 P 01/20/17 35.0 0.86 1.81
HOG 170120P00037500 P 01/20/17 37.5 1.16 2.11
HOG 170120P00040000 P 01/20/17 40.0 1.52 2.16
HOG 170120P00042500 P 01/20/17 42.5 1.94 2.59
HOG 170120P00045000 P 01/20/17 45.0 2.42 3.15
HOG 170120P00047500 P 01/20/17 47.5 2.97 3.80
HOG 170120P00050000 P 01/20/17 50.0 3.55 4.50
HOG 170120P00052500 P 01/20/17 52.5 4.30 5.25
HOG 170120P00055000 P 01/20/17 55.0 5.15 6.20
HOG 170120P00057500 P 01/20/17 57.5 6.10 7.15
HOG 170120P00060000 P 01/20/17 60.0 7.10 8.30
HOG 170120P00062500 P 01/20/17 62.5 8.30 9.45
HOG 170120P00065000 P 01/20/17 65.0 9.55 10.80
HOG 170120P00067500 P 01/20/17 67.5 10.90 12.25
HOG 170120P00070000 P 01/20/17 70.0 12.40 13.70
HOG 170120P00072500 P 01/20/17 72.5 13.90 15.35
HOG 170120P00075000 P 01/20/17 75.0 15.50 17.05
HOG 170120P00080000 P 01/20/17 80.0 19.10 20.70
HOG 170120P00085000 P 01/20/17 85.0 22.80 24.80
HOG 170120P00090000 P 01/20/17 90.0 26.95 28.90
HOG 170120P00095000 P 01/20/17 95.0 31.30 33.25

OPRA data is delayed 15 minutes.