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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOG 141122C00035000 C 11/22/14 35.0 27.10 28.60
HOG 141122C00037500 C 11/22/14 37.5 24.55 26.05
HOG 141122C00040000 C 11/22/14 40.0 22.05 23.65
HOG 141122C00042500 C 11/22/14 42.5 19.60 21.00
HOG 141122C00045000 C 11/22/14 45.0 17.30 18.55
HOG 141122C00047500 C 11/22/14 47.5 14.80 16.05
HOG 141122C00050000 C 11/22/14 50.0 12.40 13.55
HOG 141122C00052500 C 11/22/14 52.5 9.90 11.10
HOG 141122C00055000 C 11/22/14 55.0 8.25 8.65
HOG 141122C00057500 C 11/22/14 57.5 5.60 6.25
HOG 141122C00060000 C 11/22/14 60.0 3.75 4.00
HOG 141122C00062500 C 11/22/14 62.5 2.09 2.17
HOG 141122C00065000 C 11/22/14 65.0 0.87 0.94
HOG 141122C00067500 C 11/22/14 67.5 0.29 0.35
HOG 141122C00070000 C 11/22/14 70.0 0.08 0.13
HOG 141122C00072500 C 11/22/14 72.5 0.02 0.10
HOG 141122C00075000 C 11/22/14 75.0 0.03 0.05
HOG 141122C00077500 C 11/22/14 77.5 0.00 0.05
HOG 141122C00080000 C 11/22/14 80.0 0.01 0.05
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 0.04 0.05
HOG 141122P00050000 P 11/22/14 50.0 0.05 0.12
HOG 141122P00052500 P 11/22/14 52.5 0.05 0.14
HOG 141122P00055000 P 11/22/14 55.0 0.11 0.18
HOG 141122P00057500 P 11/22/14 57.5 0.21 0.28
HOG 141122P00060000 P 11/22/14 60.0 0.55 0.57
HOG 141122P00062500 P 11/22/14 62.5 1.20 1.27
HOG 141122P00065000 P 11/22/14 65.0 2.48 2.57
HOG 141122P00067500 P 11/22/14 67.5 4.35 5.10
HOG 141122P00070000 P 11/22/14 70.0 6.55 7.60
HOG 141122P00072500 P 11/22/14 72.5 9.00 10.25
HOG 141122P00075000 P 11/22/14 75.0 11.50 12.75
HOG 141122P00077500 P 11/22/14 77.5 13.85 15.40
HOG 141122P00080000 P 11/22/14 80.0 16.00 17.85
HOG 141122P00085000 P 11/22/14 85.0 20.30 23.05
HOG 141122P00090000 P 11/22/14 90.0 25.50 28.05
HOG 141122P00095000 P 11/22/14 95.0 30.50 33.00
HOG 141122P00100000 P 11/22/14 100.0 35.50 38.25
HOG 141220C00037500 C 12/20/14 37.5 24.60 26.60
HOG 141220C00040000 C 12/20/14 40.0 22.10 24.10
HOG 141220C00042500 C 12/20/14 42.5 19.75 21.40
HOG 141220C00045000 C 12/20/14 45.0 17.25 18.60
HOG 141220C00047500 C 12/20/14 47.5 14.85 16.10
HOG 141220C00050000 C 12/20/14 50.0 12.90 13.65
HOG 141220C00052500 C 12/20/14 52.5 10.35 11.20
HOG 141220C00055000 C 12/20/14 55.0 7.85 8.85
HOG 141220C00057500 C 12/20/14 57.5 5.55 6.55
HOG 141220C00060000 C 12/20/14 60.0 4.25 4.50
HOG 141220C00062500 C 12/20/14 62.5 2.63 2.73
HOG 141220C00065000 C 12/20/14 65.0 1.42 1.49
HOG 141220C00067500 C 12/20/14 67.5 0.67 0.74
HOG 141220C00070000 C 12/20/14 70.0 0.29 0.35
HOG 141220C00075000 C 12/20/14 75.0 0.04 0.14
HOG 141220P00037500 P 12/20/14 37.5 0.00 0.04
HOG 141220P00040000 P 12/20/14 40.0 0.00 0.06
HOG 141220P00042500 P 12/20/14 42.5 0.00 0.10
HOG 141220P00045000 P 12/20/14 45.0 0.02 0.13
HOG 141220P00047500 P 12/20/14 47.5 0.06 0.17
HOG 141220P00050000 P 12/20/14 50.0 0.11 0.21
HOG 141220P00052500 P 12/20/14 52.5 0.19 0.30
HOG 141220P00055000 P 12/20/14 55.0 0.32 0.43
HOG 141220P00057500 P 12/20/14 57.5 0.57 0.64
HOG 141220P00060000 P 12/20/14 60.0 1.05 1.13
HOG 141220P00062500 P 12/20/14 62.5 1.90 1.99
HOG 141220P00065000 P 12/20/14 65.0 3.20 3.35
HOG 141220P00067500 P 12/20/14 67.5 4.90 5.15
HOG 141220P00070000 P 12/20/14 70.0 7.05 8.10
HOG 141220P00075000 P 12/20/14 75.0 11.65 13.05
HOG 150117C00025000 C 01/17/15 25.0 36.55 39.30
HOG 150117C00028000 C 01/17/15 28.0 33.60 36.05
HOG 150117C00030000 C 01/17/15 30.0 31.65 33.70
HOG 150117C00033000 C 01/17/15 33.0 28.60 30.95
HOG 150117C00035000 C 01/17/15 35.0 27.20 28.85
HOG 150117C00038000 C 01/17/15 38.0 24.20 25.85
HOG 150117C00040000 C 01/17/15 40.0 22.20 23.85
HOG 150117C00042000 C 01/17/15 42.0 20.20 21.60
HOG 150117C00045000 C 01/17/15 45.0 17.20 18.60
HOG 150117C00047000 C 01/17/15 47.0 15.25 16.65
HOG 150117C00050000 C 01/17/15 50.0 12.35 13.70
HOG 150117C00052500 C 01/17/15 52.5 10.00 11.30
HOG 150117C00055000 C 01/17/15 55.0 7.80 9.00
HOG 150117C00057500 C 01/17/15 57.5 5.85 6.80
HOG 150117C00060000 C 01/17/15 60.0 4.60 4.80
HOG 150117C00062500 C 01/17/15 62.5 3.05 3.15
HOG 150117C00065000 C 01/17/15 65.0 1.82 1.90
HOG 150117C00067500 C 01/17/15 67.5 1.02 1.09
HOG 150117C00070000 C 01/17/15 70.0 0.53 0.60
HOG 150117C00072500 C 01/17/15 72.5 0.27 0.33
HOG 150117C00075000 C 01/17/15 75.0 0.14 0.23
HOG 150117C00077500 C 01/17/15 77.5 0.06 0.16
HOG 150117C00080000 C 01/17/15 80.0 0.05 0.12
HOG 150117C00085000 C 01/17/15 85.0 0.00 0.07
HOG 150117C00090000 C 01/17/15 90.0 0.00 0.05
HOG 150117C00095000 C 01/17/15 95.0 0.00 0.05
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 0.01 0.04
HOG 150117P00035000 P 01/17/15 35.0 0.02 0.06
HOG 150117P00038000 P 01/17/15 38.0 0.02 0.10
HOG 150117P00040000 P 01/17/15 40.0 0.02 0.13
HOG 150117P00042000 P 01/17/15 42.0 0.05 0.16
HOG 150117P00045000 P 01/17/15 45.0 0.10 0.21
HOG 150117P00047000 P 01/17/15 47.0 0.14 0.25
HOG 150117P00050000 P 01/17/15 50.0 0.22 0.33
HOG 150117P00052500 P 01/17/15 52.5 0.35 0.46
HOG 150117P00055000 P 01/17/15 55.0 0.55 0.65
HOG 150117P00057500 P 01/17/15 57.5 0.88 0.97
HOG 150117P00060000 P 01/17/15 60.0 1.45 1.55
HOG 150117P00062500 P 01/17/15 62.5 2.36 2.44
HOG 150117P00065000 P 01/17/15 65.0 3.60 3.80
HOG 150117P00067500 P 01/17/15 67.5 5.30 5.50
HOG 150117P00070000 P 01/17/15 70.0 7.30 8.50
HOG 150117P00072500 P 01/17/15 72.5 9.45 10.85
HOG 150117P00075000 P 01/17/15 75.0 11.85 13.25
HOG 150117P00077500 P 01/17/15 77.5 14.30 15.65
HOG 150117P00080000 P 01/17/15 80.0 16.75 18.15
HOG 150117P00085000 P 01/17/15 85.0 21.70 23.10
HOG 150117P00090000 P 01/17/15 90.0 26.20 28.35
HOG 150117P00095000 P 01/17/15 95.0 31.40 33.30
HOG 150220C00032500 C 02/20/15 32.5 29.50 31.50
HOG 150220C00035000 C 02/20/15 35.0 27.10 28.90
HOG 150220C00037500 C 02/20/15 37.5 24.60 26.40
HOG 150220C00040000 C 02/20/15 40.0 22.10 23.90
HOG 150220C00042500 C 02/20/15 42.5 19.70 21.45
HOG 150220C00045000 C 02/20/15 45.0 17.25 19.00
HOG 150220C00047500 C 02/20/15 47.5 14.70 16.45
HOG 150220C00050000 C 02/20/15 50.0 12.70 13.85
HOG 150220C00052500 C 02/20/15 52.5 10.45 11.55
HOG 150220C00055000 C 02/20/15 55.0 9.10 9.30
HOG 150220C00057500 C 02/20/15 57.5 7.05 7.30
HOG 150220C00060000 C 02/20/15 60.0 5.25 5.45
HOG 150220C00062500 C 02/20/15 62.5 3.75 3.90
HOG 150220C00065000 C 02/20/15 65.0 2.57 2.66
HOG 150220C00067500 C 02/20/15 67.5 1.66 1.75
HOG 150220C00070000 C 02/20/15 70.0 1.02 1.11
HOG 150220C00072500 C 02/20/15 72.5 0.61 0.70
HOG 150220C00075000 C 02/20/15 75.0 0.36 0.46
HOG 150220C00080000 C 02/20/15 80.0 0.11 0.20
HOG 150220C00085000 C 02/20/15 85.0 0.03 0.11
HOG 150220C00090000 C 02/20/15 90.0 0.00 0.07
HOG 150220C00095000 C 02/20/15 95.0 0.00 0.05
HOG 150220C00100000 C 02/20/15 100.0 0.00 0.05
HOG 150220C00105000 C 02/20/15 105.0 0.00 0.05
HOG 150220P00032500 P 02/20/15 32.5 0.03 0.09
HOG 150220P00035000 P 02/20/15 35.0 0.04 0.12
HOG 150220P00037500 P 02/20/15 37.5 0.05 0.15
HOG 150220P00040000 P 02/20/15 40.0 0.09 0.20
HOG 150220P00042500 P 02/20/15 42.5 0.13 0.25
HOG 150220P00045000 P 02/20/15 45.0 0.17 0.32
HOG 150220P00047500 P 02/20/15 47.5 0.29 0.42
HOG 150220P00050000 P 02/20/15 50.0 0.42 0.57
HOG 150220P00052500 P 02/20/15 52.5 0.65 0.79
HOG 150220P00055000 P 02/20/15 55.0 1.00 1.08
HOG 150220P00057500 P 02/20/15 57.5 1.51 1.61
HOG 150220P00060000 P 02/20/15 60.0 2.24 2.34
HOG 150220P00062500 P 02/20/15 62.5 3.25 3.40
HOG 150220P00065000 P 02/20/15 65.0 4.55 4.70
HOG 150220P00067500 P 02/20/15 67.5 6.15 6.35
HOG 150220P00070000 P 02/20/15 70.0 8.05 8.20
HOG 150220P00072500 P 02/20/15 72.5 10.05 10.70
HOG 150220P00075000 P 02/20/15 75.0 12.30 13.35
HOG 150220P00080000 P 02/20/15 80.0 16.85 18.60
HOG 150220P00085000 P 02/20/15 85.0 21.60 23.50
HOG 150220P00090000 P 02/20/15 90.0 26.60 28.45
HOG 150220P00095000 P 02/20/15 95.0 30.35 33.75
HOG 150220P00100000 P 02/20/15 100.0 35.90 38.70
HOG 150220P00105000 P 02/20/15 105.0 41.15 43.50
HOG 150515C00032500 C 05/15/15 32.5 29.65 31.40
HOG 150515C00035000 C 05/15/15 35.0 27.15 28.90
HOG 150515C00037500 C 05/15/15 37.5 24.70 26.45
HOG 150515C00040000 C 05/15/15 40.0 22.15 24.00
HOG 150515C00042500 C 05/15/15 42.5 19.70 21.45
HOG 150515C00045000 C 05/15/15 45.0 17.40 18.85
HOG 150515C00047500 C 05/15/15 47.5 15.10 16.50
HOG 150515C00050000 C 05/15/15 50.0 12.90 14.20
HOG 150515C00052500 C 05/15/15 52.5 10.80 12.05
HOG 150515C00055000 C 05/15/15 55.0 8.90 10.00
HOG 150515C00057500 C 05/15/15 57.5 7.90 8.10
HOG 150515C00060000 C 05/15/15 60.0 6.30 6.45
HOG 150515C00062500 C 05/15/15 62.5 4.85 5.05
HOG 150515C00065000 C 05/15/15 65.0 3.65 3.80
HOG 150515C00067500 C 05/15/15 67.5 2.71 2.83
HOG 150515C00070000 C 05/15/15 70.0 1.94 2.06
HOG 150515C00072500 C 05/15/15 72.5 1.37 1.47
HOG 150515C00075000 C 05/15/15 75.0 0.95 1.00
HOG 150515C00080000 C 05/15/15 80.0 0.44 0.51
HOG 150515C00085000 C 05/15/15 85.0 0.20 0.28
HOG 150515P00032500 P 05/15/15 32.5 0.08 0.18
HOG 150515P00035000 P 05/15/15 35.0 0.12 0.23
HOG 150515P00037500 P 05/15/15 37.5 0.14 0.29
HOG 150515P00040000 P 05/15/15 40.0 0.26 0.37
HOG 150515P00042500 P 05/15/15 42.5 0.34 0.47
HOG 150515P00045000 P 05/15/15 45.0 0.49 0.61
HOG 150515P00047500 P 05/15/15 47.5 0.69 0.80
HOG 150515P00050000 P 05/15/15 50.0 0.95 1.06
HOG 150515P00052500 P 05/15/15 52.5 1.32 1.44
HOG 150515P00055000 P 05/15/15 55.0 1.81 1.94
HOG 150515P00057500 P 05/15/15 57.5 2.47 2.60
HOG 150515P00060000 P 05/15/15 60.0 3.30 3.50
HOG 150515P00062500 P 05/15/15 62.5 4.40 4.55
HOG 150515P00065000 P 05/15/15 65.0 5.70 5.85
HOG 150515P00067500 P 05/15/15 67.5 7.20 7.40
HOG 150515P00070000 P 05/15/15 70.0 8.90 9.10
HOG 150515P00072500 P 05/15/15 72.5 10.85 11.05
HOG 150515P00075000 P 05/15/15 75.0 12.90 13.55
HOG 150515P00080000 P 05/15/15 80.0 17.35 18.80
HOG 150515P00085000 P 05/15/15 85.0 22.10 23.65
HOG 160115C00030000 C 01/15/16 30.0 31.70 34.00
HOG 160115C00032500 C 01/15/16 32.5 29.10 31.65
HOG 160115C00035000 C 01/15/16 35.0 26.55 28.90
HOG 160115C00037500 C 01/15/16 37.5 23.75 27.10
HOG 160115C00040000 C 01/15/16 40.0 22.35 23.95
HOG 160115C00042500 C 01/15/16 42.5 20.05 21.85
HOG 160115C00045000 C 01/15/16 45.0 17.90 19.65
HOG 160115C00047500 C 01/15/16 47.5 15.90 17.55
HOG 160115C00050000 C 01/15/16 50.0 13.95 15.50
HOG 160115C00052500 C 01/15/16 52.5 11.85 13.60
HOG 160115C00055000 C 01/15/16 55.0 10.50 11.80
HOG 160115C00057500 C 01/15/16 57.5 9.75 10.00
HOG 160115C00060000 C 01/15/16 60.0 8.30 8.55
HOG 160115C00062500 C 01/15/16 62.5 6.95 7.20
HOG 160115C00065000 C 01/15/16 65.0 5.60 6.05
HOG 160115C00067500 C 01/15/16 67.5 4.85 5.05
HOG 160115C00070000 C 01/15/16 70.0 3.95 4.15
HOG 160115C00072500 C 01/15/16 72.5 3.25 3.45
HOG 160115C00075000 C 01/15/16 75.0 2.52 2.80
HOG 160115C00077500 C 01/15/16 77.5 2.04 2.30
HOG 160115C00080000 C 01/15/16 80.0 1.70 1.83
HOG 160115C00085000 C 01/15/16 85.0 1.09 1.20
HOG 160115C00090000 C 01/15/16 90.0 0.70 0.84
HOG 160115C00095000 C 01/15/16 95.0 0.45 0.58
HOG 160115C00100000 C 01/15/16 100.0 0.28 0.42
HOG 160115P00030000 P 01/15/16 30.0 0.25 0.44
HOG 160115P00032500 P 01/15/16 32.5 0.35 0.56
HOG 160115P00035000 P 01/15/16 35.0 0.55 0.71
HOG 160115P00037500 P 01/15/16 37.5 0.65 0.87
HOG 160115P00040000 P 01/15/16 40.0 0.87 1.08
HOG 160115P00042500 P 01/15/16 42.5 1.11 1.36
HOG 160115P00045000 P 01/15/16 45.0 1.46 1.71
HOG 160115P00047500 P 01/15/16 47.5 1.96 2.14
HOG 160115P00050000 P 01/15/16 50.0 2.49 2.67
HOG 160115P00052500 P 01/15/16 52.5 3.20 3.35
HOG 160115P00055000 P 01/15/16 55.0 3.85 4.10
HOG 160115P00057500 P 01/15/16 57.5 4.75 5.00
HOG 160115P00060000 P 01/15/16 60.0 5.80 6.05
HOG 160115P00062500 P 01/15/16 62.5 7.00 7.20
HOG 160115P00065000 P 01/15/16 65.0 8.35 8.55
HOG 160115P00067500 P 01/15/16 67.5 9.85 10.10
HOG 160115P00070000 P 01/15/16 70.0 11.45 11.70
HOG 160115P00072500 P 01/15/16 72.5 13.20 13.50
HOG 160115P00075000 P 01/15/16 75.0 15.10 15.35
HOG 160115P00077500 P 01/15/16 77.5 17.05 17.35
HOG 160115P00080000 P 01/15/16 80.0 18.80 20.40
HOG 160115P00085000 P 01/15/16 85.0 23.15 25.00
HOG 160115P00090000 P 01/15/16 90.0 27.65 29.60
HOG 160115P00095000 P 01/15/16 95.0 31.70 34.80
HOG 160115P00100000 P 01/15/16 100.0 36.30 39.80
HOG 170120C00030000 C 01/20/17 30.0 31.65 34.15
HOG 170120C00035000 C 01/20/17 35.0 26.30 30.10
HOG 170120C00040000 C 01/20/17 40.0 21.95 25.00
HOG 170120C00042500 C 01/20/17 42.5 20.55 23.25
HOG 170120C00045000 C 01/20/17 45.0 18.80 21.10
HOG 170120C00047500 C 01/20/17 47.5 16.95 19.25
HOG 170120C00050000 C 01/20/17 50.0 15.20 17.50
HOG 170120C00052500 C 01/20/17 52.5 13.55 15.85
HOG 170120C00055000 C 01/20/17 55.0 12.05 14.35
HOG 170120C00057500 C 01/20/17 57.5 10.65 12.95
HOG 170120C00060000 C 01/20/17 60.0 9.80 11.50
HOG 170120C00062500 C 01/20/17 62.5 8.60 10.30
HOG 170120C00065000 C 01/20/17 65.0 8.10 9.25
HOG 170120C00070000 C 01/20/17 70.0 5.70 7.40
HOG 170120C00075000 C 01/20/17 75.0 4.45 5.75
HOG 170120C00080000 C 01/20/17 80.0 3.40 4.35
HOG 170120C00085000 C 01/20/17 85.0 2.30 3.90
HOG 170120P00030000 P 01/20/17 30.0 0.45 1.07
HOG 170120P00035000 P 01/20/17 35.0 1.01 1.66
HOG 170120P00040000 P 01/20/17 40.0 1.82 2.49
HOG 170120P00042500 P 01/20/17 42.5 2.01 3.05
HOG 170120P00045000 P 01/20/17 45.0 2.75 3.70
HOG 170120P00047500 P 01/20/17 47.5 3.40 4.40
HOG 170120P00050000 P 01/20/17 50.0 4.05 5.65
HOG 170120P00052500 P 01/20/17 52.5 4.95 6.50
HOG 170120P00055000 P 01/20/17 55.0 5.75 7.60
HOG 170120P00057500 P 01/20/17 57.5 6.80 8.75
HOG 170120P00060000 P 01/20/17 60.0 8.00 9.95
HOG 170120P00062500 P 01/20/17 62.5 9.30 11.25
HOG 170120P00065000 P 01/20/17 65.0 10.25 12.55
HOG 170120P00070000 P 01/20/17 70.0 13.30 15.55
HOG 170120P00075000 P 01/20/17 75.0 16.80 19.05
HOG 170120P00080000 P 01/20/17 80.0 20.35 23.05
HOG 170120P00085000 P 01/20/17 85.0 24.80 26.95

OPRA data is delayed 15 minutes.