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 (2016-05-06)Premium Content

Harley Davidson Inc (HOG)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOG 160715C00022500 C 07/15/16 22.5 19.50 22.20
HOG 160715C00025000 C 07/15/16 25.0 18.10 19.70
HOG 160715C00027500 C 07/15/16 27.5 15.60 17.20
HOG 160715C00030000 C 07/15/16 30.0 13.10 14.70
HOG 160715C00032500 C 07/15/16 32.5 10.80 12.20
HOG 160715C00035000 C 07/15/16 35.0 8.40 10.00
HOG 160715C00037500 C 07/15/16 37.5 6.05 7.50
HOG 160715C00040000 C 07/15/16 40.0 3.80 4.65
HOG 160715C00042500 C 07/15/16 42.5 2.00 2.22
HOG 160715C00045000 C 07/15/16 45.0 0.72 0.79
HOG 160715C00047500 C 07/15/16 47.5 0.18 0.22
HOG 160715C00050000 C 07/15/16 50.0 0.03 0.07
HOG 160715C00052500 C 07/15/16 52.5 0.00 0.11
HOG 160715C00055000 C 07/15/16 55.0 0.00 0.08
HOG 160715C00060000 C 07/15/16 60.0 0.00 0.05
HOG 160715C00065000 C 07/15/16 65.0 0.00 0.05
HOG 160715P00022500 P 07/15/16 22.5 0.00 0.05
HOG 160715P00025000 P 07/15/16 25.0 0.00 0.05
HOG 160715P00027500 P 07/15/16 27.5 0.00 0.06
HOG 160715P00030000 P 07/15/16 30.0 0.00 0.07
HOG 160715P00032500 P 07/15/16 32.5 0.02 0.12
HOG 160715P00035000 P 07/15/16 35.0 0.03 0.26
HOG 160715P00037500 P 07/15/16 37.5 0.04 0.43
HOG 160715P00040000 P 07/15/16 40.0 0.35 0.47
HOG 160715P00042500 P 07/15/16 42.5 0.93 1.05
HOG 160715P00045000 P 07/15/16 45.0 2.15 2.29
HOG 160715P00047500 P 07/15/16 47.5 3.65 4.25
HOG 160715P00050000 P 07/15/16 50.0 4.40 6.80
HOG 160715P00052500 P 07/15/16 52.5 6.80 9.15
HOG 160715P00055000 P 07/15/16 55.0 9.10 11.80
HOG 160715P00060000 P 07/15/16 60.0 14.30 16.90
HOG 160715P00065000 P 07/15/16 65.0 19.45 21.65
HOG 160819C00022500 C 08/19/16 22.5 20.70 22.75
HOG 160819C00025000 C 08/19/16 25.0 18.10 19.75
HOG 160819C00027500 C 08/19/16 27.5 16.00 17.25
HOG 160819C00030000 C 08/19/16 30.0 13.50 14.65
HOG 160819C00032500 C 08/19/16 32.5 10.65 12.00
HOG 160819C00035000 C 08/19/16 35.0 8.90 9.70
HOG 160819C00037500 C 08/19/16 37.5 6.70 6.95
HOG 160819C00040000 C 08/19/16 40.0 4.75 5.15
HOG 160819C00042500 C 08/19/16 42.5 3.10 3.25
HOG 160819C00045000 C 08/19/16 45.0 1.86 1.90
HOG 160819C00047500 C 08/19/16 47.5 0.96 1.03
HOG 160819C00050000 C 08/19/16 50.0 0.45 0.50
HOG 160819C00052500 C 08/19/16 52.5 0.18 0.22
HOG 160819C00055000 C 08/19/16 55.0 0.07 0.11
HOG 160819C00057500 C 08/19/16 57.5 0.01 0.06
HOG 160819C00060000 C 08/19/16 60.0 0.00 0.06
HOG 160819C00065000 C 08/19/16 65.0 0.00 0.07
HOG 160819P00022500 P 08/19/16 22.5 0.00 0.08
HOG 160819P00025000 P 08/19/16 25.0 0.01 0.09
HOG 160819P00027500 P 08/19/16 27.5 0.01 0.12
HOG 160819P00030000 P 08/19/16 30.0 0.05 0.17
HOG 160819P00032500 P 08/19/16 32.5 0.17 0.27
HOG 160819P00035000 P 08/19/16 35.0 0.39 0.45
HOG 160819P00037500 P 08/19/16 37.5 0.69 0.77
HOG 160819P00040000 P 08/19/16 40.0 1.21 1.30
HOG 160819P00042500 P 08/19/16 42.5 2.05 2.14
HOG 160819P00045000 P 08/19/16 45.0 3.10 3.35
HOG 160819P00047500 P 08/19/16 47.5 4.70 5.00
HOG 160819P00050000 P 08/19/16 50.0 6.70 7.00
HOG 160819P00052500 P 08/19/16 52.5 7.60 9.25
HOG 160819P00055000 P 08/19/16 55.0 9.35 11.85
HOG 160819P00057500 P 08/19/16 57.5 11.60 14.10
HOG 160819P00060000 P 08/19/16 60.0 14.70 17.00
HOG 160819P00065000 P 08/19/16 65.0 19.70 21.75
HOG 161118C00025000 C 11/18/16 25.0 18.40 20.50
HOG 161118C00027500 C 11/18/16 27.5 15.65 18.00
HOG 161118C00030000 C 11/18/16 30.0 13.55 15.45
HOG 161118C00032500 C 11/18/16 32.5 11.50 12.95
HOG 161118C00035000 C 11/18/16 35.0 9.35 10.35
HOG 161118C00037500 C 11/18/16 37.5 7.35 7.95
HOG 161118C00040000 C 11/18/16 40.0 5.55 5.90
HOG 161118C00042500 C 11/18/16 42.5 4.05 4.30
HOG 161118C00045000 C 11/18/16 45.0 2.80 3.05
HOG 161118C00047500 C 11/18/16 47.5 1.84 2.04
HOG 161118C00050000 C 11/18/16 50.0 1.12 1.31
HOG 161118C00052500 C 11/18/16 52.5 0.66 0.79
HOG 161118C00055000 C 11/18/16 55.0 0.36 0.45
HOG 161118C00057500 C 11/18/16 57.5 0.17 0.24
HOG 161118C00060000 C 11/18/16 60.0 0.08 0.14
HOG 161118C00065000 C 11/18/16 65.0 0.01 0.11
HOG 161118C00070000 C 11/18/16 70.0 0.00 0.07
HOG 161118P00025000 P 11/18/16 25.0 0.13 0.30
HOG 161118P00027500 P 11/18/16 27.5 0.24 0.41
HOG 161118P00030000 P 11/18/16 30.0 0.44 0.58
HOG 161118P00032500 P 11/18/16 32.5 0.67 0.83
HOG 161118P00035000 P 11/18/16 35.0 1.02 1.20
HOG 161118P00037500 P 11/18/16 37.5 1.54 1.74
HOG 161118P00040000 P 11/18/16 40.0 2.26 2.49
HOG 161118P00042500 P 11/18/16 42.5 3.20 3.45
HOG 161118P00045000 P 11/18/16 45.0 4.45 4.70
HOG 161118P00047500 P 11/18/16 47.5 5.95 6.20
HOG 161118P00050000 P 11/18/16 50.0 7.75 8.05
HOG 161118P00052500 P 11/18/16 52.5 9.50 10.00
HOG 161118P00055000 P 11/18/16 55.0 11.75 12.20
HOG 161118P00057500 P 11/18/16 57.5 12.65 14.65
HOG 161118P00060000 P 11/18/16 60.0 14.45 17.10
HOG 161118P00065000 P 11/18/16 65.0 19.30 21.95
HOG 161118P00070000 P 11/18/16 70.0 24.70 27.85
HOG 170120C00020000 C 01/20/17 20.0 23.10 25.25
HOG 170120C00022500 C 01/20/17 22.5 20.55 22.75
HOG 170120C00025000 C 01/20/17 25.0 18.25 20.50
HOG 170120C00027500 C 01/20/17 27.5 15.85 17.95
HOG 170120C00030000 C 01/20/17 30.0 13.50 15.45
HOG 170120C00032500 C 01/20/17 32.5 11.60 12.90
HOG 170120C00035000 C 01/20/17 35.0 9.50 10.55
HOG 170120C00037500 C 01/20/17 37.5 7.60 8.10
HOG 170120C00040000 C 01/20/17 40.0 5.85 6.35
HOG 170120C00042500 C 01/20/17 42.5 4.35 4.75
HOG 170120C00045000 C 01/20/17 45.0 3.10 3.50
HOG 170120C00047500 C 01/20/17 47.5 2.14 2.66
HOG 170120C00050000 C 01/20/17 50.0 1.43 1.71
HOG 170120C00052500 C 01/20/17 52.5 0.78 1.14
HOG 170120C00055000 C 01/20/17 55.0 0.45 0.73
HOG 170120C00057500 C 01/20/17 57.5 0.25 0.81
HOG 170120C00060000 C 01/20/17 60.0 0.15 0.32
HOG 170120C00062500 C 01/20/17 62.5 0.05 0.50
HOG 170120C00065000 C 01/20/17 65.0 0.01 0.40
HOG 170120C00067500 C 01/20/17 67.5 0.01 0.13
HOG 170120C00070000 C 01/20/17 70.0 0.00 0.32
HOG 170120C00072500 C 01/20/17 72.5 0.00 0.28
HOG 170120C00075000 C 01/20/17 75.0 0.00 0.22
HOG 170120C00077500 C 01/20/17 77.5 0.00 0.19
HOG 170120C00080000 C 01/20/17 80.0 0.00 0.16
HOG 170120C00085000 C 01/20/17 85.0 0.00 0.11
HOG 170120C00090000 C 01/20/17 90.0 0.00 0.09
HOG 170120C00095000 C 01/20/17 95.0 0.00 0.07
HOG 170120C00100000 C 01/20/17 100.0 0.00 0.06
HOG 170120P00020000 P 01/20/17 20.0 0.04 0.50
HOG 170120P00022500 P 01/20/17 22.5 0.08 0.54
HOG 170120P00025000 P 01/20/17 25.0 0.16 0.60
HOG 170120P00027500 P 01/20/17 27.5 0.45 0.64
HOG 170120P00030000 P 01/20/17 30.0 0.65 0.75
HOG 170120P00032500 P 01/20/17 32.5 0.94 1.20
HOG 170120P00035000 P 01/20/17 35.0 1.35 1.61
HOG 170120P00037500 P 01/20/17 37.5 1.94 2.25
HOG 170120P00040000 P 01/20/17 40.0 2.65 3.05
HOG 170120P00042500 P 01/20/17 42.5 3.70 4.05
HOG 170120P00045000 P 01/20/17 45.0 4.90 5.30
HOG 170120P00047500 P 01/20/17 47.5 6.40 6.80
HOG 170120P00050000 P 01/20/17 50.0 8.15 8.60
HOG 170120P00052500 P 01/20/17 52.5 10.15 10.55
HOG 170120P00055000 P 01/20/17 55.0 12.00 12.70
HOG 170120P00057500 P 01/20/17 57.5 12.70 15.70
HOG 170120P00060000 P 01/20/17 60.0 15.05 17.60
HOG 170120P00062500 P 01/20/17 62.5 17.35 19.80
HOG 170120P00065000 P 01/20/17 65.0 19.80 22.55
HOG 170120P00067500 P 01/20/17 67.5 22.25 25.00
HOG 170120P00070000 P 01/20/17 70.0 24.85 27.65
HOG 170120P00072500 P 01/20/17 72.5 27.20 29.95
HOG 170120P00075000 P 01/20/17 75.0 29.60 32.80
HOG 170120P00077500 P 01/20/17 77.5 32.70 35.30
HOG 170120P00080000 P 01/20/17 80.0 34.50 37.65
HOG 170120P00085000 P 01/20/17 85.0 39.50 42.60
HOG 170120P00090000 P 01/20/17 90.0 44.50 47.65
HOG 170120P00095000 P 01/20/17 95.0 49.50 52.65
HOG 170120P00100000 P 01/20/17 100.0 54.50 57.65
HOG 170217C00022500 C 02/17/17 22.5 20.55 22.60
HOG 170217C00025000 C 02/17/17 25.0 18.40 20.20
HOG 170217C00027500 C 02/17/17 27.5 16.20 18.40
HOG 170217C00030000 C 02/17/17 30.0 13.95 16.15
HOG 170217C00032500 C 02/17/17 32.5 11.75 13.40
HOG 170217C00035000 C 02/17/17 35.0 9.70 10.85
HOG 170217C00037500 C 02/17/17 37.5 7.80 8.30
HOG 170217C00040000 C 02/17/17 40.0 6.15 6.65
HOG 170217C00042500 C 02/17/17 42.5 4.65 5.20
HOG 170217C00045000 C 02/17/17 45.0 3.45 3.95
HOG 170217C00047500 C 02/17/17 47.5 2.45 2.89
HOG 170217C00050000 C 02/17/17 50.0 1.65 2.06
HOG 170217C00052500 C 02/17/17 52.5 1.12 1.44
HOG 170217C00055000 C 02/17/17 55.0 0.70 0.97
HOG 170217C00060000 C 02/17/17 60.0 0.18 0.79
HOG 170217C00065000 C 02/17/17 65.0 0.05 0.50
HOG 170217P00022500 P 02/17/17 22.5 0.16 0.69
HOG 170217P00025000 P 02/17/17 25.0 0.21 0.76
HOG 170217P00027500 P 02/17/17 27.5 0.26 0.91
HOG 170217P00030000 P 02/17/17 30.0 0.51 1.10
HOG 170217P00032500 P 02/17/17 32.5 0.99 1.46
HOG 170217P00035000 P 02/17/17 35.0 1.54 1.99
HOG 170217P00037500 P 02/17/17 37.5 2.35 2.71
HOG 170217P00040000 P 02/17/17 40.0 3.15 3.55
HOG 170217P00042500 P 02/17/17 42.5 4.20 4.65
HOG 170217P00045000 P 02/17/17 45.0 5.40 6.00
HOG 170217P00047500 P 02/17/17 47.5 6.90 7.40
HOG 170217P00050000 P 02/17/17 50.0 8.70 9.15
HOG 170217P00052500 P 02/17/17 52.5 10.10 11.15
HOG 170217P00055000 P 02/17/17 55.0 11.95 13.20
HOG 170217P00060000 P 02/17/17 60.0 15.25 17.90
HOG 170217P00065000 P 02/17/17 65.0 20.15 22.90
HOG 180119C00020000 C 01/19/18 20.0 22.60 26.20
HOG 180119C00022500 C 01/19/18 22.5 19.55 23.60
HOG 180119C00025000 C 01/19/18 25.0 18.60 21.05
HOG 180119C00027500 C 01/19/18 27.5 16.00 19.00
HOG 180119C00030000 C 01/19/18 30.0 14.30 16.45
HOG 180119C00032500 C 01/19/18 32.5 12.50 13.90
HOG 180119C00035000 C 01/19/18 35.0 10.75 11.35
HOG 180119C00037500 C 01/19/18 37.5 9.10 9.75
HOG 180119C00040000 C 01/19/18 40.0 7.60 8.30
HOG 180119C00042500 C 01/19/18 42.5 6.25 7.05
HOG 180119C00045000 C 01/19/18 45.0 5.25 6.35
HOG 180119C00047500 C 01/19/18 47.5 4.25 6.30
HOG 180119C00050000 C 01/19/18 50.0 3.30 5.35
HOG 180119C00052500 C 01/19/18 52.5 2.66 4.25
HOG 180119C00055000 C 01/19/18 55.0 2.03 3.45
HOG 180119C00057500 C 01/19/18 57.5 1.40 2.14
HOG 180119C00060000 C 01/19/18 60.0 0.96 1.72
HOG 180119C00062500 C 01/19/18 62.5 0.70 1.45
HOG 180119C00065000 C 01/19/18 65.0 0.70 1.00
HOG 180119C00070000 C 01/19/18 70.0 0.10 0.63
HOG 180119C00075000 C 01/19/18 75.0 0.02 1.20
HOG 180119C00080000 C 01/19/18 80.0 0.00 1.10
HOG 180119P00020000 P 01/19/18 20.0 0.50 1.53
HOG 180119P00022500 P 01/19/18 22.5 0.34 1.76
HOG 180119P00025000 P 01/19/18 25.0 0.80 2.04
HOG 180119P00027500 P 01/19/18 27.5 1.48 2.07
HOG 180119P00030000 P 01/19/18 30.0 1.93 2.54
HOG 180119P00032500 P 01/19/18 32.5 1.85 3.20
HOG 180119P00035000 P 01/19/18 35.0 2.98 4.00
HOG 180119P00037500 P 01/19/18 37.5 3.75 4.90
HOG 180119P00040000 P 01/19/18 40.0 4.80 6.05
HOG 180119P00042500 P 01/19/18 42.5 6.60 7.25
HOG 180119P00045000 P 01/19/18 45.0 7.95 8.60
HOG 180119P00047500 P 01/19/18 47.5 9.45 10.10
HOG 180119P00050000 P 01/19/18 50.0 11.05 11.75
HOG 180119P00052500 P 01/19/18 52.5 12.85 13.60
HOG 180119P00055000 P 01/19/18 55.0 14.75 15.50
HOG 180119P00057500 P 01/19/18 57.5 14.50 17.45
HOG 180119P00060000 P 01/19/18 60.0 16.70 19.50
HOG 180119P00062500 P 01/19/18 62.5 18.90 21.90
HOG 180119P00065000 P 01/19/18 65.0 21.10 23.80
HOG 180119P00070000 P 01/19/18 70.0 25.90 28.70
HOG 180119P00075000 P 01/19/18 75.0 30.70 33.55
HOG 180119P00080000 P 01/19/18 80.0 35.50 38.50

OPRA data is delayed 15 minutes.