Harley Davidson Inc (HOG)
| As of May 23 2013 1:43PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| HOG 130622C00040000 |
C |
06/22/13 |
40.0 |
16.65 |
17.95 |
| HOG 130622C00045000 |
C |
06/22/13 |
45.0 |
11.65 |
12.70 |
| HOG 130622C00050000 |
C |
06/22/13 |
50.0 |
7.15 |
7.30 |
| HOG 130622C00055000 |
C |
06/22/13 |
55.0 |
2.77 |
2.85 |
| HOG 130622C00060000 |
C |
06/22/13 |
60.0 |
0.43 |
0.46 |
| HOG 130622C00065000 |
C |
06/22/13 |
65.0 |
0.02 |
0.05 |
| HOG 130622C00070000 |
C |
06/22/13 |
70.0 |
0.00 |
0.04 |
| HOG 130622C00075000 |
C |
06/22/13 |
75.0 |
0.00 |
0.02 |
| HOG 130622C00080000 |
C |
06/22/13 |
80.0 |
0.00 |
0.02 |
| HOG 130622P00040000 |
P |
06/22/13 |
40.0 |
0.00 |
0.04 |
| HOG 130622P00045000 |
P |
06/22/13 |
45.0 |
0.00 |
0.10 |
| HOG 130622P00050000 |
P |
06/22/13 |
50.0 |
0.10 |
0.13 |
| HOG 130622P00055000 |
P |
06/22/13 |
55.0 |
0.76 |
0.79 |
| HOG 130622P00060000 |
P |
06/22/13 |
60.0 |
3.35 |
3.50 |
| HOG 130622P00065000 |
P |
06/22/13 |
65.0 |
7.90 |
8.10 |
| HOG 130622P00070000 |
P |
06/22/13 |
70.0 |
12.85 |
13.05 |
| HOG 130622P00075000 |
P |
06/22/13 |
75.0 |
17.20 |
18.55 |
| HOG 130622P00080000 |
P |
06/22/13 |
80.0 |
22.25 |
23.55 |
| HOG 130720C00045000 |
C |
07/20/13 |
45.0 |
11.65 |
12.65 |
| HOG 130720C00050000 |
C |
07/20/13 |
50.0 |
6.50 |
7.70 |
| HOG 130720C00055000 |
C |
07/20/13 |
55.0 |
3.35 |
3.45 |
| HOG 130720C00060000 |
C |
07/20/13 |
60.0 |
0.98 |
1.02 |
| HOG 130720C00065000 |
C |
07/20/13 |
65.0 |
0.16 |
0.20 |
| HOG 130720C00070000 |
C |
07/20/13 |
70.0 |
0.01 |
0.10 |
| HOG 130720C00075000 |
C |
07/20/13 |
75.0 |
0.00 |
0.04 |
| HOG 130720C00080000 |
C |
07/20/13 |
80.0 |
0.00 |
0.04 |
| HOG 130720C00085000 |
C |
07/20/13 |
85.0 |
0.00 |
0.04 |
| HOG 130720P00045000 |
P |
07/20/13 |
45.0 |
0.08 |
0.16 |
| HOG 130720P00050000 |
P |
07/20/13 |
50.0 |
0.36 |
0.38 |
| HOG 130720P00055000 |
P |
07/20/13 |
55.0 |
1.36 |
1.41 |
| HOG 130720P00060000 |
P |
07/20/13 |
60.0 |
3.90 |
4.00 |
| HOG 130720P00065000 |
P |
07/20/13 |
65.0 |
7.90 |
8.35 |
| HOG 130720P00070000 |
P |
07/20/13 |
70.0 |
12.65 |
13.75 |
| HOG 130720P00075000 |
P |
07/20/13 |
75.0 |
17.60 |
18.40 |
| HOG 130720P00080000 |
P |
07/20/13 |
80.0 |
22.60 |
23.50 |
| HOG 130720P00085000 |
P |
07/20/13 |
85.0 |
27.40 |
28.50 |
| HOG 130817C00025000 |
C |
08/17/13 |
25.0 |
31.65 |
33.05 |
| HOG 130817C00026000 |
C |
08/17/13 |
26.0 |
30.65 |
32.05 |
| HOG 130817C00027000 |
C |
08/17/13 |
27.0 |
29.65 |
31.00 |
| HOG 130817C00028000 |
C |
08/17/13 |
28.0 |
28.65 |
30.05 |
| HOG 130817C00029000 |
C |
08/17/13 |
29.0 |
27.60 |
29.00 |
| HOG 130817C00030000 |
C |
08/17/13 |
30.0 |
26.65 |
28.00 |
| HOG 130817C00031000 |
C |
08/17/13 |
31.0 |
25.65 |
27.00 |
| HOG 130817C00032000 |
C |
08/17/13 |
32.0 |
24.65 |
26.05 |
| HOG 130817C00033000 |
C |
08/17/13 |
33.0 |
23.65 |
25.05 |
| HOG 130817C00034000 |
C |
08/17/13 |
34.0 |
22.60 |
24.00 |
| HOG 130817C00035000 |
C |
08/17/13 |
35.0 |
21.65 |
23.00 |
| HOG 130817C00036000 |
C |
08/17/13 |
36.0 |
20.65 |
22.00 |
| HOG 130817C00037000 |
C |
08/17/13 |
37.0 |
19.70 |
20.70 |
| HOG 130817C00038000 |
C |
08/17/13 |
38.0 |
18.70 |
19.70 |
| HOG 130817C00039000 |
C |
08/17/13 |
39.0 |
17.65 |
18.70 |
| HOG 130817C00040000 |
C |
08/17/13 |
40.0 |
16.70 |
17.65 |
| HOG 130817C00041000 |
C |
08/17/13 |
41.0 |
15.60 |
16.60 |
| HOG 130817C00042000 |
C |
08/17/13 |
42.0 |
14.45 |
15.65 |
| HOG 130817C00043000 |
C |
08/17/13 |
43.0 |
13.40 |
14.70 |
| HOG 130817C00044000 |
C |
08/17/13 |
44.0 |
12.25 |
13.70 |
| HOG 130817C00045000 |
C |
08/17/13 |
45.0 |
11.35 |
12.70 |
| HOG 130817C00046000 |
C |
08/17/13 |
46.0 |
10.40 |
11.70 |
| HOG 130817C00047000 |
C |
08/17/13 |
47.0 |
9.55 |
10.75 |
| HOG 130817C00048000 |
C |
08/17/13 |
48.0 |
8.65 |
9.85 |
| HOG 130817C00049000 |
C |
08/17/13 |
49.0 |
8.05 |
8.95 |
| HOG 130817C00050000 |
C |
08/17/13 |
50.0 |
7.75 |
7.90 |
| HOG 130817C00055000 |
C |
08/17/13 |
55.0 |
4.10 |
4.20 |
| HOG 130817C00060000 |
C |
08/17/13 |
60.0 |
1.68 |
1.73 |
| HOG 130817C00065000 |
C |
08/17/13 |
65.0 |
0.50 |
0.53 |
| HOG 130817C00070000 |
C |
08/17/13 |
70.0 |
0.12 |
0.15 |
| HOG 130817C00075000 |
C |
08/17/13 |
75.0 |
0.01 |
0.11 |
| HOG 130817P00025000 |
P |
08/17/13 |
25.0 |
0.00 |
0.03 |
| HOG 130817P00026000 |
P |
08/17/13 |
26.0 |
0.00 |
0.03 |
| HOG 130817P00027000 |
P |
08/17/13 |
27.0 |
0.00 |
0.04 |
| HOG 130817P00028000 |
P |
08/17/13 |
28.0 |
0.00 |
0.04 |
| HOG 130817P00029000 |
P |
08/17/13 |
29.0 |
0.00 |
0.04 |
| HOG 130817P00030000 |
P |
08/17/13 |
30.0 |
0.00 |
0.03 |
| HOG 130817P00031000 |
P |
08/17/13 |
31.0 |
0.00 |
0.06 |
| HOG 130817P00032000 |
P |
08/17/13 |
32.0 |
0.00 |
0.07 |
| HOG 130817P00033000 |
P |
08/17/13 |
33.0 |
0.00 |
0.06 |
| HOG 130817P00034000 |
P |
08/17/13 |
34.0 |
0.00 |
0.05 |
| HOG 130817P00035000 |
P |
08/17/13 |
35.0 |
0.03 |
0.05 |
| HOG 130817P00036000 |
P |
08/17/13 |
36.0 |
0.01 |
0.10 |
| HOG 130817P00037000 |
P |
08/17/13 |
37.0 |
0.02 |
0.12 |
| HOG 130817P00038000 |
P |
08/17/13 |
38.0 |
0.02 |
0.13 |
| HOG 130817P00039000 |
P |
08/17/13 |
39.0 |
0.04 |
0.12 |
| HOG 130817P00040000 |
P |
08/17/13 |
40.0 |
0.07 |
0.11 |
| HOG 130817P00041000 |
P |
08/17/13 |
41.0 |
0.08 |
0.16 |
| HOG 130817P00042000 |
P |
08/17/13 |
42.0 |
0.11 |
0.17 |
| HOG 130817P00043000 |
P |
08/17/13 |
43.0 |
0.15 |
0.21 |
| HOG 130817P00044000 |
P |
08/17/13 |
44.0 |
0.20 |
0.23 |
| HOG 130817P00045000 |
P |
08/17/13 |
45.0 |
0.24 |
0.28 |
| HOG 130817P00046000 |
P |
08/17/13 |
46.0 |
0.31 |
0.38 |
| HOG 130817P00047000 |
P |
08/17/13 |
47.0 |
0.39 |
0.45 |
| HOG 130817P00048000 |
P |
08/17/13 |
48.0 |
0.50 |
0.54 |
| HOG 130817P00049000 |
P |
08/17/13 |
49.0 |
0.62 |
0.67 |
| HOG 130817P00050000 |
P |
08/17/13 |
50.0 |
0.78 |
0.82 |
| HOG 130817P00055000 |
P |
08/17/13 |
55.0 |
2.09 |
2.15 |
| HOG 130817P00060000 |
P |
08/17/13 |
60.0 |
4.60 |
4.70 |
| HOG 130817P00065000 |
P |
08/17/13 |
65.0 |
8.40 |
8.55 |
| HOG 130817P00070000 |
P |
08/17/13 |
70.0 |
12.75 |
13.30 |
| HOG 130817P00075000 |
P |
08/17/13 |
75.0 |
17.65 |
18.75 |
| HOG 131116C00030000 |
C |
11/16/13 |
30.0 |
26.65 |
28.00 |
| HOG 131116C00035000 |
C |
11/16/13 |
35.0 |
21.40 |
22.65 |
| HOG 131116C00040000 |
C |
11/16/13 |
40.0 |
16.00 |
17.80 |
| HOG 131116C00045000 |
C |
11/16/13 |
45.0 |
11.95 |
13.15 |
| HOG 131116C00050000 |
C |
11/16/13 |
50.0 |
8.75 |
8.90 |
| HOG 131116C00055000 |
C |
11/16/13 |
55.0 |
5.40 |
5.50 |
| HOG 131116C00060000 |
C |
11/16/13 |
60.0 |
2.99 |
3.05 |
| HOG 131116C00065000 |
C |
11/16/13 |
65.0 |
1.46 |
1.50 |
| HOG 131116C00070000 |
C |
11/16/13 |
70.0 |
0.63 |
0.69 |
| HOG 131116C00075000 |
C |
11/16/13 |
75.0 |
0.25 |
0.31 |
| HOG 131116C00080000 |
C |
11/16/13 |
80.0 |
0.10 |
0.18 |
| HOG 131116C00085000 |
C |
11/16/13 |
85.0 |
0.03 |
0.12 |
| HOG 131116P00030000 |
P |
11/16/13 |
30.0 |
0.07 |
0.11 |
| HOG 131116P00035000 |
P |
11/16/13 |
35.0 |
0.17 |
0.25 |
| HOG 131116P00040000 |
P |
11/16/13 |
40.0 |
0.41 |
0.46 |
| HOG 131116P00045000 |
P |
11/16/13 |
45.0 |
0.91 |
0.97 |
| HOG 131116P00050000 |
P |
11/16/13 |
50.0 |
1.87 |
1.92 |
| HOG 131116P00055000 |
P |
11/16/13 |
55.0 |
3.55 |
3.60 |
| HOG 131116P00060000 |
P |
11/16/13 |
60.0 |
6.10 |
6.20 |
| HOG 131116P00065000 |
P |
11/16/13 |
65.0 |
9.55 |
9.65 |
| HOG 131116P00070000 |
P |
11/16/13 |
70.0 |
13.45 |
14.65 |
| HOG 131116P00075000 |
P |
11/16/13 |
75.0 |
17.95 |
18.75 |
| HOG 131116P00080000 |
P |
11/16/13 |
80.0 |
22.80 |
23.75 |
| HOG 131116P00085000 |
P |
11/16/13 |
85.0 |
27.75 |
29.35 |
| HOG 140118C00020000 |
C |
01/18/14 |
20.0 |
36.70 |
37.65 |
| HOG 140118C00023000 |
C |
01/18/14 |
23.0 |
33.75 |
34.65 |
| HOG 140118C00025000 |
C |
01/18/14 |
25.0 |
31.70 |
32.60 |
| HOG 140118C00028000 |
C |
01/18/14 |
28.0 |
28.75 |
29.65 |
| HOG 140118C00030000 |
C |
01/18/14 |
30.0 |
26.75 |
27.60 |
| HOG 140118C00033000 |
C |
01/18/14 |
33.0 |
23.80 |
24.60 |
| HOG 140118C00035000 |
C |
01/18/14 |
35.0 |
21.85 |
22.65 |
| HOG 140118C00037000 |
C |
01/18/14 |
37.0 |
19.85 |
20.80 |
| HOG 140118C00040000 |
C |
01/18/14 |
40.0 |
17.00 |
17.95 |
| HOG 140118C00042000 |
C |
01/18/14 |
42.0 |
15.70 |
15.90 |
| HOG 140118C00045000 |
C |
01/18/14 |
45.0 |
13.10 |
13.30 |
| HOG 140118C00047000 |
C |
01/18/14 |
47.0 |
11.50 |
11.70 |
| HOG 140118C00050000 |
C |
01/18/14 |
50.0 |
9.20 |
9.40 |
| HOG 140118C00055000 |
C |
01/18/14 |
55.0 |
6.00 |
6.10 |
| HOG 140118C00060000 |
C |
01/18/14 |
60.0 |
3.65 |
3.70 |
| HOG 140118C00065000 |
C |
01/18/14 |
65.0 |
1.97 |
2.03 |
| HOG 140118C00070000 |
C |
01/18/14 |
70.0 |
1.01 |
1.07 |
| HOG 140118C00075000 |
C |
01/18/14 |
75.0 |
0.50 |
0.55 |
| HOG 140118C00080000 |
C |
01/18/14 |
80.0 |
0.23 |
0.28 |
| HOG 140118C00085000 |
C |
01/18/14 |
85.0 |
0.10 |
0.15 |
| HOG 140118P00020000 |
P |
01/18/14 |
20.0 |
0.04 |
0.10 |
| HOG 140118P00023000 |
P |
01/18/14 |
23.0 |
0.06 |
0.12 |
| HOG 140118P00025000 |
P |
01/18/14 |
25.0 |
0.08 |
0.14 |
| HOG 140118P00028000 |
P |
01/18/14 |
28.0 |
0.13 |
0.19 |
| HOG 140118P00030000 |
P |
01/18/14 |
30.0 |
0.18 |
0.23 |
| HOG 140118P00033000 |
P |
01/18/14 |
33.0 |
0.26 |
0.32 |
| HOG 140118P00035000 |
P |
01/18/14 |
35.0 |
0.35 |
0.41 |
| HOG 140118P00037000 |
P |
01/18/14 |
37.0 |
0.48 |
0.54 |
| HOG 140118P00040000 |
P |
01/18/14 |
40.0 |
0.72 |
0.78 |
| HOG 140118P00042000 |
P |
01/18/14 |
42.0 |
0.93 |
0.99 |
| HOG 140118P00045000 |
P |
01/18/14 |
45.0 |
1.37 |
1.44 |
| HOG 140118P00047000 |
P |
01/18/14 |
47.0 |
1.76 |
1.82 |
| HOG 140118P00050000 |
P |
01/18/14 |
50.0 |
2.50 |
2.55 |
| HOG 140118P00055000 |
P |
01/18/14 |
55.0 |
4.30 |
4.35 |
| HOG 140118P00060000 |
P |
01/18/14 |
60.0 |
6.85 |
6.95 |
| HOG 140118P00065000 |
P |
01/18/14 |
65.0 |
10.20 |
10.30 |
| HOG 140118P00070000 |
P |
01/18/14 |
70.0 |
14.25 |
14.45 |
| HOG 140118P00075000 |
P |
01/18/14 |
75.0 |
18.60 |
18.95 |
| HOG 140118P00080000 |
P |
01/18/14 |
80.0 |
23.10 |
24.30 |
| HOG 140118P00085000 |
P |
01/18/14 |
85.0 |
28.10 |
29.05 |
| HOG 150117C00025000 |
C |
01/17/15 |
25.0 |
31.70 |
32.65 |
| HOG 150117C00028000 |
C |
01/17/15 |
28.0 |
28.65 |
29.75 |
| HOG 150117C00030000 |
C |
01/17/15 |
30.0 |
26.75 |
27.85 |
| HOG 150117C00033000 |
C |
01/17/15 |
33.0 |
23.80 |
25.10 |
| HOG 150117C00035000 |
C |
01/17/15 |
35.0 |
22.30 |
23.25 |
| HOG 150117C00038000 |
C |
01/17/15 |
38.0 |
20.10 |
20.50 |
| HOG 150117C00040000 |
C |
01/17/15 |
40.0 |
18.35 |
19.10 |
| HOG 150117C00042000 |
C |
01/17/15 |
42.0 |
17.00 |
17.50 |
| HOG 150117C00045000 |
C |
01/17/15 |
45.0 |
14.40 |
15.20 |
| HOG 150117C00047000 |
C |
01/17/15 |
47.0 |
13.45 |
13.95 |
| HOG 150117C00050000 |
C |
01/17/15 |
50.0 |
11.35 |
12.85 |
| HOG 150117C00055000 |
C |
01/17/15 |
55.0 |
8.80 |
9.15 |
| HOG 150117C00060000 |
C |
01/17/15 |
60.0 |
6.55 |
6.85 |
| HOG 150117C00065000 |
C |
01/17/15 |
65.0 |
4.75 |
5.00 |
| HOG 150117C00070000 |
C |
01/17/15 |
70.0 |
3.30 |
3.60 |
| HOG 150117C00075000 |
C |
01/17/15 |
75.0 |
2.23 |
2.53 |
| HOG 150117C00080000 |
C |
01/17/15 |
80.0 |
1.48 |
1.71 |
| HOG 150117C00085000 |
C |
01/17/15 |
85.0 |
0.94 |
1.15 |
| HOG 150117P00025000 |
P |
01/17/15 |
25.0 |
0.41 |
0.57 |
| HOG 150117P00028000 |
P |
01/17/15 |
28.0 |
0.50 |
0.80 |
| HOG 150117P00030000 |
P |
01/17/15 |
30.0 |
0.83 |
1.03 |
| HOG 150117P00033000 |
P |
01/17/15 |
33.0 |
1.21 |
1.39 |
| HOG 150117P00035000 |
P |
01/17/15 |
35.0 |
1.43 |
1.86 |
| HOG 150117P00038000 |
P |
01/17/15 |
38.0 |
2.01 |
2.27 |
| HOG 150117P00040000 |
P |
01/17/15 |
40.0 |
2.44 |
2.68 |
| HOG 150117P00042000 |
P |
01/17/15 |
42.0 |
2.91 |
3.15 |
| HOG 150117P00045000 |
P |
01/17/15 |
45.0 |
3.75 |
4.00 |
| HOG 150117P00047000 |
P |
01/17/15 |
47.0 |
4.40 |
4.65 |
| HOG 150117P00050000 |
P |
01/17/15 |
50.0 |
5.50 |
5.80 |
| HOG 150117P00055000 |
P |
01/17/15 |
55.0 |
7.70 |
8.10 |
| HOG 150117P00060000 |
P |
01/17/15 |
60.0 |
10.50 |
10.75 |
| HOG 150117P00065000 |
P |
01/17/15 |
65.0 |
13.35 |
15.00 |
| HOG 150117P00070000 |
P |
01/17/15 |
70.0 |
16.85 |
17.75 |
| HOG 150117P00075000 |
P |
01/17/15 |
75.0 |
21.00 |
22.15 |
| HOG 150117P00080000 |
P |
01/17/15 |
80.0 |
25.20 |
26.65 |
| HOG 150117P00085000 |
P |
01/17/15 |
85.0 |
29.65 |
30.15 |
|
