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 22 2014 11:22AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOG 141122C00035000 C 11/22/14 35.0 26.05 28.40
HOG 141122C00037500 C 11/22/14 37.5 23.35 26.50
HOG 141122C00040000 C 11/22/14 40.0 20.85 23.45
HOG 141122C00042500 C 11/22/14 42.5 19.45 20.80
HOG 141122C00045000 C 11/22/14 45.0 16.95 17.90
HOG 141122C00047500 C 11/22/14 47.5 14.50 15.40
HOG 141122C00050000 C 11/22/14 50.0 12.00 13.00
HOG 141122C00052500 C 11/22/14 52.5 9.55 10.50
HOG 141122C00055000 C 11/22/14 55.0 7.45 8.05
HOG 141122C00057500 C 11/22/14 57.5 5.15 5.75
HOG 141122C00060000 C 11/22/14 60.0 3.05 3.40
HOG 141122C00062500 C 11/22/14 62.5 1.59 1.69
HOG 141122C00065000 C 11/22/14 65.0 0.68 0.76
HOG 141122C00067500 C 11/22/14 67.5 0.23 0.40
HOG 141122C00070000 C 11/22/14 70.0 0.05 0.17
HOG 141122C00072500 C 11/22/14 72.5 0.01 0.12
HOG 141122C00075000 C 11/22/14 75.0 0.03 0.05
HOG 141122C00077500 C 11/22/14 77.5 0.00 0.10
HOG 141122C00080000 C 11/22/14 80.0 0.00 0.07
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 0.10
HOG 141122P00047500 P 11/22/14 47.5 0.02 0.14
HOG 141122P00050000 P 11/22/14 50.0 0.06 0.09
HOG 141122P00052500 P 11/22/14 52.5 0.09 0.17
HOG 141122P00055000 P 11/22/14 55.0 0.25 0.28
HOG 141122P00057500 P 11/22/14 57.5 0.40 0.51
HOG 141122P00060000 P 11/22/14 60.0 0.92 1.00
HOG 141122P00062500 P 11/22/14 62.5 1.88 1.95
HOG 141122P00065000 P 11/22/14 65.0 3.30 3.55
HOG 141122P00067500 P 11/22/14 67.5 5.00 5.75
HOG 141122P00070000 P 11/22/14 70.0 7.25 8.15
HOG 141122P00072500 P 11/22/14 72.5 9.65 10.60
HOG 141122P00075000 P 11/22/14 75.0 12.15 13.15
HOG 141122P00077500 P 11/22/14 77.5 14.10 16.55
HOG 141122P00080000 P 11/22/14 80.0 16.55 18.35
HOG 141122P00085000 P 11/22/14 85.0 21.35 23.50
HOG 141122P00090000 P 11/22/14 90.0 26.50 28.50
HOG 141122P00095000 P 11/22/14 95.0 31.50 33.50
HOG 141122P00100000 P 11/22/14 100.0 36.35 38.75
HOG 141220C00037500 C 12/20/14 37.5 24.15 26.00
HOG 141220C00040000 C 12/20/14 40.0 21.95 23.00
HOG 141220C00042500 C 12/20/14 42.5 19.45 20.80
HOG 141220C00045000 C 12/20/14 45.0 16.95 18.00
HOG 141220C00047500 C 12/20/14 47.5 14.50 15.85
HOG 141220C00050000 C 12/20/14 50.0 12.05 13.40
HOG 141220C00052500 C 12/20/14 52.5 9.65 10.70
HOG 141220C00055000 C 12/20/14 55.0 7.55 8.30
HOG 141220C00057500 C 12/20/14 57.5 5.35 5.65
HOG 141220C00060000 C 12/20/14 60.0 3.60 3.80
HOG 141220C00062500 C 12/20/14 62.5 2.15 2.24
HOG 141220C00065000 C 12/20/14 65.0 1.15 1.25
HOG 141220C00067500 C 12/20/14 67.5 0.58 0.71
HOG 141220C00070000 C 12/20/14 70.0 0.22 0.40
HOG 141220C00075000 C 12/20/14 75.0 0.01 0.14
HOG 141220P00037500 P 12/20/14 37.5 0.01 0.05
HOG 141220P00040000 P 12/20/14 40.0 0.01 0.10
HOG 141220P00042500 P 12/20/14 42.5 0.02 0.14
HOG 141220P00045000 P 12/20/14 45.0 0.05 0.18
HOG 141220P00047500 P 12/20/14 47.5 0.11 0.20
HOG 141220P00050000 P 12/20/14 50.0 0.16 0.29
HOG 141220P00052500 P 12/20/14 52.5 0.22 0.41
HOG 141220P00055000 P 12/20/14 55.0 0.42 0.62
HOG 141220P00057500 P 12/20/14 57.5 0.80 0.98
HOG 141220P00060000 P 12/20/14 60.0 1.52 1.64
HOG 141220P00062500 P 12/20/14 62.5 2.57 2.70
HOG 141220P00065000 P 12/20/14 65.0 4.05 4.30
HOG 141220P00067500 P 12/20/14 67.5 5.85 6.30
HOG 141220P00070000 P 12/20/14 70.0 7.70 8.50
HOG 141220P00075000 P 12/20/14 75.0 12.05 13.45
HOG 150117C00025000 C 01/17/15 25.0 35.85 39.00
HOG 150117C00028000 C 01/17/15 28.0 33.00 36.00
HOG 150117C00030000 C 01/17/15 30.0 30.85 33.95
HOG 150117C00033000 C 01/17/15 33.0 28.90 30.45
HOG 150117C00035000 C 01/17/15 35.0 26.95 28.45
HOG 150117C00038000 C 01/17/15 38.0 23.80 25.55
HOG 150117C00040000 C 01/17/15 40.0 21.95 23.00
HOG 150117C00042000 C 01/17/15 42.0 19.95 21.05
HOG 150117C00045000 C 01/17/15 45.0 17.05 17.95
HOG 150117C00047000 C 01/17/15 47.0 15.05 16.05
HOG 150117C00050000 C 01/17/15 50.0 12.15 13.15
HOG 150117C00052500 C 01/17/15 52.5 9.85 10.70
HOG 150117C00055000 C 01/17/15 55.0 7.75 8.50
HOG 150117C00057500 C 01/17/15 57.5 5.70 6.40
HOG 150117C00060000 C 01/17/15 60.0 3.95 4.25
HOG 150117C00062500 C 01/17/15 62.5 2.55 2.68
HOG 150117C00065000 C 01/17/15 65.0 1.54 1.64
HOG 150117C00067500 C 01/17/15 67.5 0.86 0.95
HOG 150117C00070000 C 01/17/15 70.0 0.45 0.61
HOG 150117C00072500 C 01/17/15 72.5 0.21 0.37
HOG 150117C00075000 C 01/17/15 75.0 0.08 0.29
HOG 150117C00077500 C 01/17/15 77.5 0.03 0.19
HOG 150117C00080000 C 01/17/15 80.0 0.05 0.12
HOG 150117C00085000 C 01/17/15 85.0 0.00 0.12
HOG 150117C00090000 C 01/17/15 90.0 0.00 0.10
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 0.01 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 0.10
HOG 150117P00038000 P 01/17/15 38.0 0.03 0.15
HOG 150117P00040000 P 01/17/15 40.0 0.06 0.18
HOG 150117P00042000 P 01/17/15 42.0 0.08 0.15
HOG 150117P00045000 P 01/17/15 45.0 0.12 0.25
HOG 150117P00047000 P 01/17/15 47.0 0.18 0.29
HOG 150117P00050000 P 01/17/15 50.0 0.26 0.41
HOG 150117P00052500 P 01/17/15 52.5 0.42 0.57
HOG 150117P00055000 P 01/17/15 55.0 0.70 0.87
HOG 150117P00057500 P 01/17/15 57.5 1.20 1.30
HOG 150117P00060000 P 01/17/15 60.0 1.92 2.06
HOG 150117P00062500 P 01/17/15 62.5 2.97 3.20
HOG 150117P00065000 P 01/17/15 65.0 4.40 4.70
HOG 150117P00067500 P 01/17/15 67.5 6.25 6.45
HOG 150117P00070000 P 01/17/15 70.0 8.00 8.70
HOG 150117P00072500 P 01/17/15 72.5 10.10 11.15
HOG 150117P00075000 P 01/17/15 75.0 12.55 13.50
HOG 150117P00077500 P 01/17/15 77.5 14.90 15.95
HOG 150117P00080000 P 01/17/15 80.0 17.40 18.40
HOG 150117P00085000 P 01/17/15 85.0 22.35 23.30
HOG 150117P00090000 P 01/17/15 90.0 26.85 28.75
HOG 150117P00095000 P 01/17/15 95.0 31.85 34.20
HOG 150220C00032500 C 02/20/15 32.5 29.45 30.50
HOG 150220C00035000 C 02/20/15 35.0 26.95 28.00
HOG 150220C00037500 C 02/20/15 37.5 24.50 25.55
HOG 150220C00040000 C 02/20/15 40.0 21.95 23.05
HOG 150220C00042500 C 02/20/15 42.5 19.55 20.50
HOG 150220C00045000 C 02/20/15 45.0 17.05 18.05
HOG 150220C00047500 C 02/20/15 47.5 14.70 15.65
HOG 150220C00050000 C 02/20/15 50.0 12.35 13.30
HOG 150220C00052500 C 02/20/15 52.5 10.15 11.05
HOG 150220C00055000 C 02/20/15 55.0 8.15 8.70
HOG 150220C00057500 C 02/20/15 57.5 6.25 6.55
HOG 150220C00060000 C 02/20/15 60.0 4.60 4.80
HOG 150220C00062500 C 02/20/15 62.5 3.25 3.50
HOG 150220C00065000 C 02/20/15 65.0 2.23 2.35
HOG 150220C00067500 C 02/20/15 67.5 1.42 1.56
HOG 150220C00070000 C 02/20/15 70.0 0.83 1.02
HOG 150220C00072500 C 02/20/15 72.5 0.51 0.67
HOG 150220C00075000 C 02/20/15 75.0 0.31 0.46
HOG 150220C00080000 C 02/20/15 80.0 0.06 0.25
HOG 150220C00085000 C 02/20/15 85.0 0.01 0.12
HOG 150220C00090000 C 02/20/15 90.0 0.00 0.12
HOG 150220C00095000 C 02/20/15 95.0 0.00 0.10
HOG 150220C00100000 C 02/20/15 100.0 0.00 0.09
HOG 150220C00105000 C 02/20/15 105.0 0.00 0.06
HOG 150220P00032500 P 02/20/15 32.5 0.04 0.14
HOG 150220P00035000 P 02/20/15 35.0 0.02 0.15
HOG 150220P00037500 P 02/20/15 37.5 0.07 0.20
HOG 150220P00040000 P 02/20/15 40.0 0.11 0.25
HOG 150220P00042500 P 02/20/15 42.5 0.17 0.31
HOG 150220P00045000 P 02/20/15 45.0 0.23 0.40
HOG 150220P00047500 P 02/20/15 47.5 0.34 0.52
HOG 150220P00050000 P 02/20/15 50.0 0.52 0.71
HOG 150220P00052500 P 02/20/15 52.5 0.80 0.98
HOG 150220P00055000 P 02/20/15 55.0 1.24 1.40
HOG 150220P00057500 P 02/20/15 57.5 1.84 2.01
HOG 150220P00060000 P 02/20/15 60.0 2.67 2.90
HOG 150220P00062500 P 02/20/15 62.5 3.80 4.10
HOG 150220P00065000 P 02/20/15 65.0 5.25 5.55
HOG 150220P00067500 P 02/20/15 67.5 6.95 7.30
HOG 150220P00070000 P 02/20/15 70.0 8.90 9.25
HOG 150220P00072500 P 02/20/15 72.5 10.75 11.55
HOG 150220P00075000 P 02/20/15 75.0 13.00 13.90
HOG 150220P00080000 P 02/20/15 80.0 17.70 18.70
HOG 150220P00085000 P 02/20/15 85.0 22.55 23.70
HOG 150220P00090000 P 02/20/15 90.0 27.50 28.70
HOG 150220P00095000 P 02/20/15 95.0 32.00 34.60
HOG 150220P00100000 P 02/20/15 100.0 37.00 39.55
HOG 150220P00105000 P 02/20/15 105.0 41.50 44.50
HOG 150515C00032500 C 05/15/15 32.5 29.40 30.50
HOG 150515C00035000 C 05/15/15 35.0 26.95 28.00
HOG 150515C00037500 C 05/15/15 37.5 24.45 25.55
HOG 150515C00040000 C 05/15/15 40.0 22.00 23.10
HOG 150515C00042500 C 05/15/15 42.5 19.60 20.65
HOG 150515C00045000 C 05/15/15 45.0 17.25 18.25
HOG 150515C00047500 C 05/15/15 47.5 14.90 15.90
HOG 150515C00050000 C 05/15/15 50.0 12.85 13.65
HOG 150515C00052500 C 05/15/15 52.5 10.75 11.60
HOG 150515C00055000 C 05/15/15 55.0 8.80 9.65
HOG 150515C00057500 C 05/15/15 57.5 7.10 7.50
HOG 150515C00060000 C 05/15/15 60.0 5.65 5.95
HOG 150515C00062500 C 05/15/15 62.5 4.30 4.50
HOG 150515C00065000 C 05/15/15 65.0 3.25 3.50
HOG 150515C00067500 C 05/15/15 67.5 2.30 2.59
HOG 150515C00070000 C 05/15/15 70.0 1.72 1.90
HOG 150515C00072500 C 05/15/15 72.5 1.18 1.39
HOG 150515C00075000 C 05/15/15 75.0 0.80 1.01
HOG 150515C00080000 C 05/15/15 80.0 0.35 0.59
HOG 150515C00085000 C 05/15/15 85.0 0.14 0.34
HOG 150515P00032500 P 05/15/15 32.5 0.05 0.22
HOG 150515P00035000 P 05/15/15 35.0 0.10 0.25
HOG 150515P00037500 P 05/15/15 37.5 0.17 0.31
HOG 150515P00040000 P 05/15/15 40.0 0.26 0.41
HOG 150515P00042500 P 05/15/15 42.5 0.38 0.55
HOG 150515P00045000 P 05/15/15 45.0 0.54 0.72
HOG 150515P00047500 P 05/15/15 47.5 0.76 0.92
HOG 150515P00050000 P 05/15/15 50.0 1.09 1.23
HOG 150515P00052500 P 05/15/15 52.5 1.51 1.67
HOG 150515P00055000 P 05/15/15 55.0 2.08 2.26
HOG 150515P00057500 P 05/15/15 57.5 2.81 3.05
HOG 150515P00060000 P 05/15/15 60.0 3.75 4.00
HOG 150515P00062500 P 05/15/15 62.5 5.00 5.20
HOG 150515P00065000 P 05/15/15 65.0 6.30 6.65
HOG 150515P00067500 P 05/15/15 67.5 7.90 8.30
HOG 150515P00070000 P 05/15/15 70.0 9.75 10.15
HOG 150515P00072500 P 05/15/15 72.5 11.70 12.15
HOG 150515P00075000 P 05/15/15 75.0 13.45 14.50
HOG 150515P00080000 P 05/15/15 80.0 17.95 19.15
HOG 150515P00085000 P 05/15/15 85.0 22.70 23.85
HOG 160115C00030000 C 01/15/16 30.0 30.95 33.90
HOG 160115C00032500 C 01/15/16 32.5 28.35 31.60
HOG 160115C00035000 C 01/15/16 35.0 25.80 29.30
HOG 160115C00037500 C 01/15/16 37.5 24.15 26.15
HOG 160115C00040000 C 01/15/16 40.0 21.80 23.80
HOG 160115C00042500 C 01/15/16 42.5 19.75 21.35
HOG 160115C00045000 C 01/15/16 45.0 17.55 19.15
HOG 160115C00047500 C 01/15/16 47.5 15.55 17.15
HOG 160115C00050000 C 01/15/16 50.0 13.60 15.20
HOG 160115C00052500 C 01/15/16 52.5 11.75 13.35
HOG 160115C00055000 C 01/15/16 55.0 10.05 11.65
HOG 160115C00057500 C 01/15/16 57.5 8.90 9.55
HOG 160115C00060000 C 01/15/16 60.0 7.55 8.15
HOG 160115C00062500 C 01/15/16 62.5 6.30 6.75
HOG 160115C00065000 C 01/15/16 65.0 5.25 5.70
HOG 160115C00067500 C 01/15/16 67.5 4.30 4.85
HOG 160115C00070000 C 01/15/16 70.0 3.50 4.05
HOG 160115C00072500 C 01/15/16 72.5 2.88 3.35
HOG 160115C00075000 C 01/15/16 75.0 2.34 2.77
HOG 160115C00077500 C 01/15/16 77.5 1.88 2.28
HOG 160115C00080000 C 01/15/16 80.0 1.52 1.90
HOG 160115C00085000 C 01/15/16 85.0 0.97 1.38
HOG 160115C00090000 C 01/15/16 90.0 0.60 0.97
HOG 160115C00095000 C 01/15/16 95.0 0.37 0.69
HOG 160115C00100000 C 01/15/16 100.0 0.21 0.52
HOG 160115P00030000 P 01/15/16 30.0 0.25 0.54
HOG 160115P00032500 P 01/15/16 32.5 0.38 0.67
HOG 160115P00035000 P 01/15/16 35.0 0.53 0.82
HOG 160115P00037500 P 01/15/16 37.5 0.72 0.99
HOG 160115P00040000 P 01/15/16 40.0 0.97 1.22
HOG 160115P00042500 P 01/15/16 42.5 1.28 1.51
HOG 160115P00045000 P 01/15/16 45.0 1.66 1.88
HOG 160115P00047500 P 01/15/16 47.5 2.13 2.36
HOG 160115P00050000 P 01/15/16 50.0 2.74 3.05
HOG 160115P00052500 P 01/15/16 52.5 3.35 3.75
HOG 160115P00055000 P 01/15/16 55.0 4.20 4.45
HOG 160115P00057500 P 01/15/16 57.5 5.10 5.55
HOG 160115P00060000 P 01/15/16 60.0 6.20 6.65
HOG 160115P00062500 P 01/15/16 62.5 7.45 7.90
HOG 160115P00065000 P 01/15/16 65.0 9.00 9.45
HOG 160115P00067500 P 01/15/16 67.5 10.50 11.10
HOG 160115P00070000 P 01/15/16 70.0 12.15 12.75
HOG 160115P00072500 P 01/15/16 72.5 13.95 14.60
HOG 160115P00075000 P 01/15/16 75.0 15.85 16.65
HOG 160115P00077500 P 01/15/16 77.5 17.85 18.70
HOG 160115P00080000 P 01/15/16 80.0 19.25 20.85
HOG 160115P00085000 P 01/15/16 85.0 23.50 25.45
HOG 160115P00090000 P 01/15/16 90.0 28.05 30.10
HOG 160115P00095000 P 01/15/16 95.0 32.20 34.80
HOG 160115P00100000 P 01/15/16 100.0 36.70 40.50
HOG 170120C00030000 C 01/20/17 30.0 30.90 34.15
HOG 170120C00035000 C 01/20/17 35.0 26.80 28.80
HOG 170120C00040000 C 01/20/17 40.0 22.40 24.40
HOG 170120C00042500 C 01/20/17 42.5 20.40 22.40
HOG 170120C00045000 C 01/20/17 45.0 18.65 20.25
HOG 170120C00047500 C 01/20/17 47.5 16.80 18.40
HOG 170120C00050000 C 01/20/17 50.0 15.10 16.70
HOG 170120C00052500 C 01/20/17 52.5 13.55 15.15
HOG 170120C00055000 C 01/20/17 55.0 12.05 13.65
HOG 170120C00057500 C 01/20/17 57.5 10.65 12.25
HOG 170120C00060000 C 01/20/17 60.0 9.70 10.70
HOG 170120C00062500 C 01/20/17 62.5 8.60 9.60
HOG 170120C00065000 C 01/20/17 65.0 7.70 8.65
HOG 170120C00070000 C 01/20/17 70.0 5.95 7.50
HOG 170120C00075000 C 01/20/17 75.0 4.50 5.50
HOG 170120C00080000 C 01/20/17 80.0 3.50 4.35
HOG 170120C00085000 C 01/20/17 85.0 2.65 3.40
HOG 170120P00030000 P 01/20/17 30.0 0.50 1.29
HOG 170120P00035000 P 01/20/17 35.0 1.14 1.96
HOG 170120P00040000 P 01/20/17 40.0 2.00 2.78
HOG 170120P00042500 P 01/20/17 42.5 2.25 3.65
HOG 170120P00045000 P 01/20/17 45.0 2.85 4.30
HOG 170120P00047500 P 01/20/17 47.5 3.60 4.95
HOG 170120P00050000 P 01/20/17 50.0 4.40 5.65
HOG 170120P00052500 P 01/20/17 52.5 5.10 6.50
HOG 170120P00055000 P 01/20/17 55.0 6.10 7.70
HOG 170120P00057500 P 01/20/17 57.5 7.25 8.85
HOG 170120P00060000 P 01/20/17 60.0 8.45 9.70
HOG 170120P00062500 P 01/20/17 62.5 9.75 11.60
HOG 170120P00065000 P 01/20/17 65.0 11.00 13.40
HOG 170120P00070000 P 01/20/17 70.0 14.05 16.70
HOG 170120P00075000 P 01/20/17 75.0 17.55 20.20
HOG 170120P00080000 P 01/20/17 80.0 21.20 23.15
HOG 170120P00085000 P 01/20/17 85.0 25.25 27.25

OPRA data is delayed 15 minutes.