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 (2015-02-06)Premium Content

Harley Davidson Inc (HOG)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOG 150320C00045000 C 03/20/15 45.0 17.60 20.30
HOG 150320C00047500 C 03/20/15 47.5 15.90 17.30
HOG 150320C00050000 C 03/20/15 50.0 13.35 14.65
HOG 150320C00055000 C 03/20/15 55.0 8.50 9.60
HOG 150320C00057500 C 03/20/15 57.5 6.05 7.10
HOG 150320C00060000 C 03/20/15 60.0 3.70 4.50
HOG 150320C00062500 C 03/20/15 62.5 1.79 1.85
HOG 150320C00065000 C 03/20/15 65.0 0.54 0.59
HOG 150320C00067500 C 03/20/15 67.5 0.10 0.15
HOG 150320C00070000 C 03/20/15 70.0 0.01 0.08
HOG 150320C00072500 C 03/20/15 72.5 0.00 0.04
HOG 150320C00075000 C 03/20/15 75.0 0.00 0.04
HOG 150320C00080000 C 03/20/15 80.0 0.00 0.03
HOG 150320C00085000 C 03/20/15 85.0 0.00 0.03
HOG 150320P00045000 P 03/20/15 45.0 0.00 0.03
HOG 150320P00047500 P 03/20/15 47.5 0.00 0.04
HOG 150320P00050000 P 03/20/15 50.0 0.00 0.04
HOG 150320P00055000 P 03/20/15 55.0 0.02 0.10
HOG 150320P00057500 P 03/20/15 57.5 0.05 0.10
HOG 150320P00060000 P 03/20/15 60.0 0.20 0.24
HOG 150320P00062500 P 03/20/15 62.5 0.69 0.75
HOG 150320P00065000 P 03/20/15 65.0 1.93 1.99
HOG 150320P00067500 P 03/20/15 67.5 3.10 4.15
HOG 150320P00070000 P 03/20/15 70.0 5.50 6.55
HOG 150320P00072500 P 03/20/15 72.5 8.00 9.05
HOG 150320P00075000 P 03/20/15 75.0 10.20 11.60
HOG 150320P00080000 P 03/20/15 80.0 15.25 16.60
HOG 150320P00085000 P 03/20/15 85.0 20.20 21.60
HOG 150417C00042500 C 04/17/15 42.5 21.05 22.15
HOG 150417C00045000 C 04/17/15 45.0 18.50 19.65
HOG 150417C00047500 C 04/17/15 47.5 16.05 17.45
HOG 150417C00050000 C 04/17/15 50.0 13.45 14.70
HOG 150417C00055000 C 04/17/15 55.0 8.65 9.75
HOG 150417C00057500 C 04/17/15 57.5 6.35 7.35
HOG 150417C00060000 C 04/17/15 60.0 4.20 5.05
HOG 150417C00062500 C 04/17/15 62.5 2.46 2.54
HOG 150417C00065000 C 04/17/15 65.0 1.17 1.24
HOG 150417C00067500 C 04/17/15 67.5 0.45 0.51
HOG 150417C00070000 C 04/17/15 70.0 0.15 0.20
HOG 150417C00072500 C 04/17/15 72.5 0.03 0.11
HOG 150417C00075000 C 04/17/15 75.0 0.00 0.07
HOG 150417C00080000 C 04/17/15 80.0 0.00 0.04
HOG 150417C00085000 C 04/17/15 85.0 0.00 0.04
HOG 150417P00042500 P 04/17/15 42.5 0.00 0.04
HOG 150417P00045000 P 04/17/15 45.0 0.01 0.04
HOG 150417P00047500 P 04/17/15 47.5 0.02 0.09
HOG 150417P00050000 P 04/17/15 50.0 0.03 0.12
HOG 150417P00055000 P 04/17/15 55.0 0.15 0.18
HOG 150417P00057500 P 04/17/15 57.5 0.30 0.36
HOG 150417P00060000 P 04/17/15 60.0 0.63 0.68
HOG 150417P00062500 P 04/17/15 62.5 1.31 1.38
HOG 150417P00065000 P 04/17/15 65.0 2.51 2.58
HOG 150417P00067500 P 04/17/15 67.5 4.05 4.40
HOG 150417P00070000 P 04/17/15 70.0 5.65 6.70
HOG 150417P00072500 P 04/17/15 72.5 7.95 9.10
HOG 150417P00075000 P 04/17/15 75.0 10.40 11.55
HOG 150417P00080000 P 04/17/15 80.0 15.20 16.55
HOG 150417P00085000 P 04/17/15 85.0 20.25 21.55
HOG 150515C00032500 C 05/15/15 32.5 30.30 32.35
HOG 150515C00035000 C 05/15/15 35.0 28.35 30.60
HOG 150515C00037500 C 05/15/15 37.5 26.05 27.55
HOG 150515C00040000 C 05/15/15 40.0 23.55 24.90
HOG 150515C00042500 C 05/15/15 42.5 21.10 22.45
HOG 150515C00045000 C 05/15/15 45.0 18.45 19.75
HOG 150515C00047500 C 05/15/15 47.5 16.15 17.30
HOG 150515C00050000 C 05/15/15 50.0 13.55 14.95
HOG 150515C00052500 C 05/15/15 52.5 11.20 12.45
HOG 150515C00055000 C 05/15/15 55.0 9.05 9.75
HOG 150515C00057500 C 05/15/15 57.5 6.90 7.15
HOG 150515C00060000 C 05/15/15 60.0 4.90 5.40
HOG 150515C00062500 C 05/15/15 62.5 3.25 3.40
HOG 150515C00065000 C 05/15/15 65.0 1.98 2.06
HOG 150515C00067500 C 05/15/15 67.5 1.08 1.15
HOG 150515C00070000 C 05/15/15 70.0 0.54 0.59
HOG 150515C00072500 C 05/15/15 72.5 0.26 0.31
HOG 150515C00075000 C 05/15/15 75.0 0.11 0.18
HOG 150515C00077500 C 05/15/15 77.5 0.02 0.11
HOG 150515C00080000 C 05/15/15 80.0 0.01 0.08
HOG 150515C00085000 C 05/15/15 85.0 0.00 0.04
HOG 150515P00032500 P 05/15/15 32.5 0.00 0.03
HOG 150515P00035000 P 05/15/15 35.0 0.00 0.04
HOG 150515P00037500 P 05/15/15 37.5 0.00 0.04
HOG 150515P00040000 P 05/15/15 40.0 0.01 0.05
HOG 150515P00042500 P 05/15/15 42.5 0.02 0.10
HOG 150515P00045000 P 05/15/15 45.0 0.04 0.15
HOG 150515P00047500 P 05/15/15 47.5 0.09 0.17
HOG 150515P00050000 P 05/15/15 50.0 0.15 0.24
HOG 150515P00052500 P 05/15/15 52.5 0.26 0.32
HOG 150515P00055000 P 05/15/15 55.0 0.44 0.48
HOG 150515P00057500 P 05/15/15 57.5 0.76 0.81
HOG 150515P00060000 P 05/15/15 60.0 1.28 1.34
HOG 150515P00062500 P 05/15/15 62.5 2.10 2.17
HOG 150515P00065000 P 05/15/15 65.0 3.25 3.40
HOG 150515P00067500 P 05/15/15 67.5 4.90 5.00
HOG 150515P00070000 P 05/15/15 70.0 6.20 7.00
HOG 150515P00072500 P 05/15/15 72.5 8.25 9.25
HOG 150515P00075000 P 05/15/15 75.0 10.50 11.65
HOG 150515P00077500 P 05/15/15 77.5 12.90 14.05
HOG 150515P00080000 P 05/15/15 80.0 15.40 16.60
HOG 150515P00085000 P 05/15/15 85.0 20.00 21.55
HOG 150821C00042500 C 08/21/15 42.5 21.00 22.65
HOG 150821C00045000 C 08/21/15 45.0 18.80 19.95
HOG 150821C00047500 C 08/21/15 47.5 16.25 17.55
HOG 150821C00050000 C 08/21/15 50.0 14.05 15.25
HOG 150821C00055000 C 08/21/15 55.0 9.60 10.10
HOG 150821C00057500 C 08/21/15 57.5 7.75 8.65
HOG 150821C00060000 C 08/21/15 60.0 6.00 6.15
HOG 150821C00062500 C 08/21/15 62.5 4.50 4.65
HOG 150821C00065000 C 08/21/15 65.0 3.20 3.35
HOG 150821C00067500 C 08/21/15 67.5 2.24 2.33
HOG 150821C00070000 C 08/21/15 70.0 1.50 1.57
HOG 150821C00072500 C 08/21/15 72.5 0.97 1.03
HOG 150821C00075000 C 08/21/15 75.0 0.60 0.66
HOG 150821C00080000 C 08/21/15 80.0 0.22 0.30
HOG 150821P00042500 P 08/21/15 42.5 0.21 0.31
HOG 150821P00045000 P 08/21/15 45.0 0.29 0.40
HOG 150821P00047500 P 08/21/15 47.5 0.41 0.52
HOG 150821P00050000 P 08/21/15 50.0 0.60 0.68
HOG 150821P00055000 P 08/21/15 55.0 1.24 1.33
HOG 150821P00057500 P 08/21/15 57.5 1.79 1.87
HOG 150821P00060000 P 08/21/15 60.0 2.53 2.62
HOG 150821P00062500 P 08/21/15 62.5 3.50 3.60
HOG 150821P00065000 P 08/21/15 65.0 4.70 4.85
HOG 150821P00067500 P 08/21/15 67.5 6.20 6.35
HOG 150821P00070000 P 08/21/15 70.0 7.95 8.15
HOG 150821P00072500 P 08/21/15 72.5 9.90 10.10
HOG 150821P00075000 P 08/21/15 75.0 11.25 12.45
HOG 150821P00080000 P 08/21/15 80.0 15.70 17.00
HOG 160115C00030000 C 01/15/16 30.0 33.20 35.60
HOG 160115C00032500 C 01/15/16 32.5 30.75 33.20
HOG 160115C00035000 C 01/15/16 35.0 28.25 30.80
HOG 160115C00037500 C 01/15/16 37.5 25.10 28.60
HOG 160115C00040000 C 01/15/16 40.0 23.65 26.20
HOG 160115C00042500 C 01/15/16 42.5 21.35 23.90
HOG 160115C00045000 C 01/15/16 45.0 18.85 21.15
HOG 160115C00047500 C 01/15/16 47.5 16.75 19.40
HOG 160115C00050000 C 01/15/16 50.0 14.60 15.60
HOG 160115C00052500 C 01/15/16 52.5 12.55 13.70
HOG 160115C00055000 C 01/15/16 55.0 10.60 11.55
HOG 160115C00057500 C 01/15/16 57.5 8.90 9.75
HOG 160115C00060000 C 01/15/16 60.0 7.25 7.40
HOG 160115C00062500 C 01/15/16 62.5 5.85 6.00
HOG 160115C00065000 C 01/15/16 65.0 4.60 4.75
HOG 160115C00067500 C 01/15/16 67.5 3.55 3.70
HOG 160115C00070000 C 01/15/16 70.0 2.72 2.84
HOG 160115C00072500 C 01/15/16 72.5 2.06 2.22
HOG 160115C00075000 C 01/15/16 75.0 1.53 1.73
HOG 160115C00077500 C 01/15/16 77.5 1.12 1.22
HOG 160115C00080000 C 01/15/16 80.0 0.82 0.90
HOG 160115C00085000 C 01/15/16 85.0 0.42 0.51
HOG 160115C00090000 C 01/15/16 90.0 0.16 0.29
HOG 160115C00095000 C 01/15/16 95.0 0.05 0.17
HOG 160115C00100000 C 01/15/16 100.0 0.00 0.12
HOG 160115P00030000 P 01/15/16 30.0 0.14 0.27
HOG 160115P00032500 P 01/15/16 32.5 0.20 0.33
HOG 160115P00035000 P 01/15/16 35.0 0.27 0.40
HOG 160115P00037500 P 01/15/16 37.5 0.23 0.49
HOG 160115P00040000 P 01/15/16 40.0 0.46 0.59
HOG 160115P00042500 P 01/15/16 42.5 0.59 0.73
HOG 160115P00045000 P 01/15/16 45.0 0.78 0.90
HOG 160115P00047500 P 01/15/16 47.5 1.03 1.15
HOG 160115P00050000 P 01/15/16 50.0 1.38 1.47
HOG 160115P00052500 P 01/15/16 52.5 1.83 1.92
HOG 160115P00055000 P 01/15/16 55.0 2.41 2.51
HOG 160115P00057500 P 01/15/16 57.5 3.10 3.25
HOG 160115P00060000 P 01/15/16 60.0 4.00 4.15
HOG 160115P00062500 P 01/15/16 62.5 5.10 5.25
HOG 160115P00065000 P 01/15/16 65.0 6.35 6.50
HOG 160115P00067500 P 01/15/16 67.5 7.80 8.00
HOG 160115P00070000 P 01/15/16 70.0 9.45 9.65
HOG 160115P00072500 P 01/15/16 72.5 11.25 11.45
HOG 160115P00075000 P 01/15/16 75.0 13.25 13.45
HOG 160115P00077500 P 01/15/16 77.5 14.55 15.55
HOG 160115P00080000 P 01/15/16 80.0 16.65 17.75
HOG 160115P00085000 P 01/15/16 85.0 20.20 22.55
HOG 160115P00090000 P 01/15/16 90.0 25.40 27.45
HOG 160115P00095000 P 01/15/16 95.0 29.35 32.55
HOG 160115P00100000 P 01/15/16 100.0 34.30 37.45
HOG 170120C00030000 C 01/20/17 30.0 33.00 35.80
HOG 170120C00032500 C 01/20/17 32.5 30.80 33.65
HOG 170120C00035000 C 01/20/17 35.0 28.05 30.80
HOG 170120C00037500 C 01/20/17 37.5 26.40 28.95
HOG 170120C00040000 C 01/20/17 40.0 24.15 26.70
HOG 170120C00042500 C 01/20/17 42.5 21.90 24.75
HOG 170120C00045000 C 01/20/17 45.0 19.80 22.45
HOG 170120C00047500 C 01/20/17 47.5 17.80 20.75
HOG 170120C00050000 C 01/20/17 50.0 15.90 18.95
HOG 170120C00052500 C 01/20/17 52.5 14.15 15.90
HOG 170120C00055000 C 01/20/17 55.0 12.50 14.25
HOG 170120C00057500 C 01/20/17 57.5 11.00 12.70
HOG 170120C00060000 C 01/20/17 60.0 9.65 11.25
HOG 170120C00062500 C 01/20/17 62.5 8.40 9.95
HOG 170120C00065000 C 01/20/17 65.0 7.25 8.75
HOG 170120C00067500 C 01/20/17 67.5 6.30 7.70
HOG 170120C00070000 C 01/20/17 70.0 5.30 6.55
HOG 170120C00072500 C 01/20/17 72.5 4.50 5.70
HOG 170120C00075000 C 01/20/17 75.0 3.80 4.95
HOG 170120C00077500 C 01/20/17 77.5 3.10 4.25
HOG 170120C00080000 C 01/20/17 80.0 2.66 3.70
HOG 170120C00085000 C 01/20/17 85.0 1.84 2.63
HOG 170120C00090000 C 01/20/17 90.0 1.23 1.92
HOG 170120C00095000 C 01/20/17 95.0 0.83 1.43
HOG 170120C00100000 C 01/20/17 100.0 0.53 1.12
HOG 170120P00030000 P 01/20/17 30.0 0.75 1.00
HOG 170120P00032500 P 01/20/17 32.5 0.56 1.16
HOG 170120P00035000 P 01/20/17 35.0 0.75 1.37
HOG 170120P00037500 P 01/20/17 37.5 0.98 1.63
HOG 170120P00040000 P 01/20/17 40.0 1.28 1.94
HOG 170120P00042500 P 01/20/17 42.5 1.63 2.26
HOG 170120P00045000 P 01/20/17 45.0 2.09 2.79
HOG 170120P00047500 P 01/20/17 47.5 2.58 3.35
HOG 170120P00050000 P 01/20/17 50.0 3.15 4.00
HOG 170120P00052500 P 01/20/17 52.5 3.85 4.75
HOG 170120P00055000 P 01/20/17 55.0 4.70 5.60
HOG 170120P00057500 P 01/20/17 57.5 5.60 6.60
HOG 170120P00060000 P 01/20/17 60.0 6.65 7.70
HOG 170120P00062500 P 01/20/17 62.5 7.80 8.90
HOG 170120P00065000 P 01/20/17 65.0 9.10 10.10
HOG 170120P00067500 P 01/20/17 67.5 10.45 11.50
HOG 170120P00070000 P 01/20/17 70.0 11.95 13.30
HOG 170120P00072500 P 01/20/17 72.5 13.50 15.00
HOG 170120P00075000 P 01/20/17 75.0 15.20 16.75
HOG 170120P00077500 P 01/20/17 77.5 17.00 18.60
HOG 170120P00080000 P 01/20/17 80.0 18.90 20.55
HOG 170120P00085000 P 01/20/17 85.0 21.15 24.65
HOG 170120P00090000 P 01/20/17 90.0 25.75 28.95
HOG 170120P00095000 P 01/20/17 95.0 30.25 33.40
HOG 170120P00100000 P 01/20/17 100.0 35.15 38.00

OPRA data is delayed 15 minutes.