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 (2016-08-05)Premium Content

Harley Davidson Inc (HOG)
As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOG 160930C00045000 C 09/30/16 45.0 6.40 9.00
HOG 160930C00045500 C 09/30/16 45.5 5.90 8.60
HOG 160930C00046000 C 09/30/16 46.0 5.45 8.10
HOG 160930C00046500 C 09/30/16 46.5 5.00 7.40
HOG 160930C00047000 C 09/30/16 47.0 4.65 6.05
HOG 160930C00047500 C 09/30/16 47.5 4.25 5.60
HOG 160930C00048000 C 09/30/16 48.0 3.75 5.20
HOG 160930C00048500 C 09/30/16 48.5 3.25 5.05
HOG 160930C00049000 C 09/30/16 49.0 2.88 4.35
HOG 160930C00049500 C 09/30/16 49.5 2.85 3.55
HOG 160930C00050000 C 09/30/16 50.0 2.37 3.60
HOG 160930C00050500 C 09/30/16 50.5 2.14 2.66
HOG 160930C00051000 C 09/30/16 51.0 1.83 2.27
HOG 160930C00051500 C 09/30/16 51.5 1.39 1.90
HOG 160930C00052000 C 09/30/16 52.0 1.07 1.59
HOG 160930C00052500 C 09/30/16 52.5 0.77 1.30
HOG 160930C00053000 C 09/30/16 53.0 0.62 1.14
HOG 160930C00053500 C 09/30/16 53.5 0.46 0.84
HOG 160930C00054000 C 09/30/16 54.0 0.35 0.66
HOG 160930C00054500 C 09/30/16 54.5 0.23 0.51
HOG 160930C00055000 C 09/30/16 55.0 0.14 0.40
HOG 160930C00055500 C 09/30/16 55.5 0.05 0.31
HOG 160930C00056000 C 09/30/16 56.0 0.00 0.25
HOG 160930C00056500 C 09/30/16 56.5 0.00 0.25
HOG 160930C00057000 C 09/30/16 57.0 0.00 0.23
HOG 160930C00057500 C 09/30/16 57.5 0.00 0.22
HOG 160930C00058000 C 09/30/16 58.0 0.00 0.21
HOG 160930C00058500 C 09/30/16 58.5 0.00 0.18
HOG 160930C00059000 C 09/30/16 59.0 0.00 0.15
HOG 160930C00059500 C 09/30/16 59.5 0.00 0.13
HOG 160930C00060000 C 09/30/16 60.0 0.00 0.11
HOG 160930C00060500 C 09/30/16 60.5 0.00 0.10
HOG 160930C00061000 C 09/30/16 61.0 0.00 0.10
HOG 160930P00045000 P 09/30/16 45.0 0.00 0.22
HOG 160930P00045500 P 09/30/16 45.5 0.00 0.22
HOG 160930P00046000 P 09/30/16 46.0 0.00 0.24
HOG 160930P00046500 P 09/30/16 46.5 0.00 0.23
HOG 160930P00047000 P 09/30/16 47.0 0.00 0.24
HOG 160930P00047500 P 09/30/16 47.5 0.00 0.25
HOG 160930P00048000 P 09/30/16 48.0 0.03 0.24
HOG 160930P00048500 P 09/30/16 48.5 0.06 0.22
HOG 160930P00049000 P 09/30/16 49.0 0.09 0.28
HOG 160930P00049500 P 09/30/16 49.5 0.15 0.38
HOG 160930P00050000 P 09/30/16 50.0 0.21 0.47
HOG 160930P00050500 P 09/30/16 50.5 0.29 0.58
HOG 160930P00051000 P 09/30/16 51.0 0.41 0.70
HOG 160930P00051500 P 09/30/16 51.5 0.56 0.87
HOG 160930P00052000 P 09/30/16 52.0 0.51 1.34
HOG 160930P00052500 P 09/30/16 52.5 0.98 1.45
HOG 160930P00053000 P 09/30/16 53.0 1.21 1.75
HOG 160930P00053500 P 09/30/16 53.5 1.37 2.15
HOG 160930P00054000 P 09/30/16 54.0 1.76 2.50
HOG 160930P00054500 P 09/30/16 54.5 2.20 3.10
HOG 160930P00055000 P 09/30/16 55.0 2.59 3.30
HOG 160930P00055500 P 09/30/16 55.5 2.90 4.05
HOG 160930P00056000 P 09/30/16 56.0 3.30 4.55
HOG 160930P00056500 P 09/30/16 56.5 3.85 4.95
HOG 160930P00057000 P 09/30/16 57.0 3.50 5.65
HOG 160930P00057500 P 09/30/16 57.5 4.10 6.15
HOG 160930P00058000 P 09/30/16 58.0 4.75 6.65
HOG 160930P00058500 P 09/30/16 58.5 5.00 7.15
HOG 160930P00059000 P 09/30/16 59.0 4.70 7.65
HOG 160930P00059500 P 09/30/16 59.5 5.85 9.40
HOG 160930P00060000 P 09/30/16 60.0 6.00 9.95
HOG 160930P00060500 P 09/30/16 60.5 6.20 10.40
HOG 160930P00061000 P 09/30/16 61.0 6.60 10.95
HOG 161007C00045000 C 10/07/16 45.0 6.75 8.45
HOG 161007C00045500 C 10/07/16 45.5 6.25 7.65
HOG 161007C00046000 C 10/07/16 46.0 5.75 7.20
HOG 161007C00046500 C 10/07/16 46.5 5.30 6.75
HOG 161007C00047000 C 10/07/16 47.0 4.85 6.30
HOG 161007C00047500 C 10/07/16 47.5 4.35 5.60
HOG 161007C00048000 C 10/07/16 48.0 3.95 5.15
HOG 161007C00048500 C 10/07/16 48.5 3.90 4.80
HOG 161007C00049000 C 10/07/16 49.0 3.40 4.30
HOG 161007C00049500 C 10/07/16 49.5 3.25 3.90
HOG 161007C00050000 C 10/07/16 50.0 2.80 3.65
HOG 161007C00050500 C 10/07/16 50.5 2.44 3.10
HOG 161007C00051000 C 10/07/16 51.0 2.06 2.72
HOG 161007C00051500 C 10/07/16 51.5 1.76 2.39
HOG 161007C00052000 C 10/07/16 52.0 1.45 2.09
HOG 161007C00052500 C 10/07/16 52.5 1.20 1.81
HOG 161007C00053000 C 10/07/16 53.0 1.09 1.62
HOG 161007C00053500 C 10/07/16 53.5 0.79 1.31
HOG 161007C00054000 C 10/07/16 54.0 0.66 1.12
HOG 161007C00054500 C 10/07/16 54.5 0.53 0.95
HOG 161007C00055000 C 10/07/16 55.0 0.40 0.79
HOG 161007C00055500 C 10/07/16 55.5 0.28 0.67
HOG 161007C00056000 C 10/07/16 56.0 0.20 0.55
HOG 161007C00056500 C 10/07/16 56.5 0.13 0.43
HOG 161007C00057000 C 10/07/16 57.0 0.00 0.36
HOG 161007C00057500 C 10/07/16 57.5 0.00 0.29
HOG 161007C00058000 C 10/07/16 58.0 0.00 0.27
HOG 161007C00058500 C 10/07/16 58.5 0.00 0.25
HOG 161007C00059000 C 10/07/16 59.0 0.00 0.25
HOG 161007C00059500 C 10/07/16 59.5 0.00 0.23
HOG 161007C00060000 C 10/07/16 60.0 0.00 0.19
HOG 161007C00060500 C 10/07/16 60.5 0.00 0.17
HOG 161007C00061000 C 10/07/16 61.0 0.00 0.14
HOG 161007P00045000 P 10/07/16 45.0 0.00 0.26
HOG 161007P00045500 P 10/07/16 45.5 0.00 0.28
HOG 161007P00046000 P 10/07/16 46.0 0.07 0.27
HOG 161007P00046500 P 10/07/16 46.5 0.10 0.28
HOG 161007P00047000 P 10/07/16 47.0 0.13 0.29
HOG 161007P00047500 P 10/07/16 47.5 0.15 0.33
HOG 161007P00048000 P 10/07/16 48.0 0.21 0.40
HOG 161007P00048500 P 10/07/16 48.5 0.26 0.48
HOG 161007P00049000 P 10/07/16 49.0 0.27 0.55
HOG 161007P00049500 P 10/07/16 49.5 0.35 0.65
HOG 161007P00050000 P 10/07/16 50.0 0.45 0.78
HOG 161007P00050500 P 10/07/16 50.5 0.66 1.00
HOG 161007P00051000 P 10/07/16 51.0 0.80 1.16
HOG 161007P00051500 P 10/07/16 51.5 0.97 1.33
HOG 161007P00052000 P 10/07/16 52.0 1.01 1.59
HOG 161007P00052500 P 10/07/16 52.5 1.30 1.92
HOG 161007P00053000 P 10/07/16 53.0 1.55 2.20
HOG 161007P00053500 P 10/07/16 53.5 1.71 2.42
HOG 161007P00054000 P 10/07/16 54.0 2.18 2.81
HOG 161007P00054500 P 10/07/16 54.5 2.41 3.25
HOG 161007P00055000 P 10/07/16 55.0 2.85 3.60
HOG 161007P00055500 P 10/07/16 55.5 3.20 4.00
HOG 161007P00056000 P 10/07/16 56.0 3.45 4.40
HOG 161007P00056500 P 10/07/16 56.5 4.05 5.20
HOG 161007P00057000 P 10/07/16 57.0 4.45 5.60
HOG 161007P00057500 P 10/07/16 57.5 4.85 6.05
HOG 161007P00058000 P 10/07/16 58.0 5.25 6.50
HOG 161007P00058500 P 10/07/16 58.5 5.65 6.95
HOG 161007P00059000 P 10/07/16 59.0 5.60 7.75
HOG 161007P00059500 P 10/07/16 59.5 6.60 8.25
HOG 161007P00060000 P 10/07/16 60.0 6.65 8.75
HOG 161007P00060500 P 10/07/16 60.5 5.85 9.30
HOG 161007P00061000 P 10/07/16 61.0 6.35 9.80
HOG 161014C00045000 C 10/14/16 45.0 6.75 8.35
HOG 161014C00045500 C 10/14/16 45.5 6.30 7.85
HOG 161014C00046000 C 10/14/16 46.0 5.85 7.15
HOG 161014C00046500 C 10/14/16 46.5 5.40 6.70
HOG 161014C00047000 C 10/14/16 47.0 4.95 6.20
HOG 161014C00047500 C 10/14/16 47.5 4.65 5.75
HOG 161014C00048000 C 10/14/16 48.0 4.45 5.25
HOG 161014C00048500 C 10/14/16 48.5 4.15 4.85
HOG 161014C00049000 C 10/14/16 49.0 3.80 4.45
HOG 161014C00049500 C 10/14/16 49.5 3.30 4.15
HOG 161014C00050000 C 10/14/16 50.0 3.00 3.65
HOG 161014C00050500 C 10/14/16 50.5 2.57 3.25
HOG 161014C00051000 C 10/14/16 51.0 2.26 3.10
HOG 161014C00051500 C 10/14/16 51.5 1.98 2.63
HOG 161014C00052000 C 10/14/16 52.0 1.71 2.49
HOG 161014C00052500 C 10/14/16 52.5 1.48 2.21
HOG 161014C00053000 C 10/14/16 53.0 1.25 1.96
HOG 161014C00053500 C 10/14/16 53.5 1.02 1.67
HOG 161014C00054000 C 10/14/16 54.0 0.86 1.41
HOG 161014C00054500 C 10/14/16 54.5 0.72 1.18
HOG 161014C00055000 C 10/14/16 55.0 0.57 1.03
HOG 161014C00055500 C 10/14/16 55.5 0.48 0.88
HOG 161014C00056000 C 10/14/16 56.0 0.38 0.74
HOG 161014C00056500 C 10/14/16 56.5 0.25 0.66
HOG 161014C00057000 C 10/14/16 57.0 0.20 0.56
HOG 161014C00057500 C 10/14/16 57.5 0.13 0.45
HOG 161014C00058000 C 10/14/16 58.0 0.08 0.37
HOG 161014C00058500 C 10/14/16 58.5 0.06 0.33
HOG 161014C00059000 C 10/14/16 59.0 0.00 0.33
HOG 161014C00059500 C 10/14/16 59.5 0.00 0.29
HOG 161014C00060000 C 10/14/16 60.0 0.00 0.27
HOG 161014C00060500 C 10/14/16 60.5 0.00 0.25
HOG 161014C00061000 C 10/14/16 61.0 0.00 0.25
HOG 161014P00045000 P 10/14/16 45.0 0.08 0.29
HOG 161014P00045500 P 10/14/16 45.5 0.14 0.32
HOG 161014P00046000 P 10/14/16 46.0 0.14 0.36
HOG 161014P00046500 P 10/14/16 46.5 0.18 0.41
HOG 161014P00047000 P 10/14/16 47.0 0.23 0.46
HOG 161014P00047500 P 10/14/16 47.5 0.30 0.45
HOG 161014P00048000 P 10/14/16 48.0 0.37 0.61
HOG 161014P00048500 P 10/14/16 48.5 0.45 0.70
HOG 161014P00049000 P 10/14/16 49.0 0.47 0.81
HOG 161014P00049500 P 10/14/16 49.5 0.57 0.87
HOG 161014P00050000 P 10/14/16 50.0 0.67 1.07
HOG 161014P00050500 P 10/14/16 50.5 0.78 1.21
HOG 161014P00051000 P 10/14/16 51.0 0.91 1.40
HOG 161014P00051500 P 10/14/16 51.5 0.97 1.64
HOG 161014P00052000 P 10/14/16 52.0 1.43 1.89
HOG 161014P00052500 P 10/14/16 52.5 1.59 2.22
HOG 161014P00053000 P 10/14/16 53.0 1.87 2.53
HOG 161014P00053500 P 10/14/16 53.5 1.88 2.80
HOG 161014P00054000 P 10/14/16 54.0 2.22 3.05
HOG 161014P00054500 P 10/14/16 54.5 2.52 3.25
HOG 161014P00055000 P 10/14/16 55.0 2.95 3.60
HOG 161014P00055500 P 10/14/16 55.5 3.35 4.20
HOG 161014P00056000 P 10/14/16 56.0 3.75 4.35
HOG 161014P00056500 P 10/14/16 56.5 4.15 5.00
HOG 161014P00057000 P 10/14/16 57.0 4.60 5.40
HOG 161014P00057500 P 10/14/16 57.5 4.95 6.35
HOG 161014P00058000 P 10/14/16 58.0 5.40 6.75
HOG 161014P00058500 P 10/14/16 58.5 5.90 7.15
HOG 161014P00059000 P 10/14/16 59.0 6.05 7.60
HOG 161014P00059500 P 10/14/16 59.5 6.70 8.05
HOG 161014P00060000 P 10/14/16 60.0 6.80 8.50
HOG 161014P00060500 P 10/14/16 60.5 7.60 8.95
HOG 161014P00061000 P 10/14/16 61.0 6.30 9.80
HOG 161021C00027500 C 10/21/16 27.5 22.60 27.20
HOG 161021C00030000 C 10/21/16 30.0 20.10 24.60
HOG 161021C00032500 C 10/21/16 32.5 17.60 22.05
HOG 161021C00035000 C 10/21/16 35.0 15.20 19.65
HOG 161021C00037500 C 10/21/16 37.5 12.90 17.15
HOG 161021C00040000 C 10/21/16 40.0 10.35 14.75
HOG 161021C00042500 C 10/21/16 42.5 9.20 10.65
HOG 161021C00045000 C 10/21/16 45.0 7.00 8.35
HOG 161021C00046500 C 10/21/16 46.5 6.50 7.00
HOG 161021C00047000 C 10/21/16 47.0 6.15 6.60
HOG 161021C00047500 C 10/21/16 47.5 5.35 6.25
HOG 161021C00048000 C 10/21/16 48.0 5.05 5.85
HOG 161021C00048500 C 10/21/16 48.5 4.70 5.45
HOG 161021C00049000 C 10/21/16 49.0 4.35 5.10
HOG 161021C00049500 C 10/21/16 49.5 4.15 4.75
HOG 161021C00050000 C 10/21/16 50.0 3.90 4.40
HOG 161021C00050500 C 10/21/16 50.5 3.55 4.10
HOG 161021C00051000 C 10/21/16 51.0 3.15 3.75
HOG 161021C00051500 C 10/21/16 51.5 2.89 3.45
HOG 161021C00052000 C 10/21/16 52.0 2.60 3.20
HOG 161021C00052500 C 10/21/16 52.5 2.50 2.89
HOG 161021C00053000 C 10/21/16 53.0 2.15 2.75
HOG 161021C00053500 C 10/21/16 53.5 1.86 2.43
HOG 161021C00054000 C 10/21/16 54.0 1.78 2.33
HOG 161021C00054500 C 10/21/16 54.5 1.55 2.11
HOG 161021C00055000 C 10/21/16 55.0 1.51 1.80
HOG 161021C00055500 C 10/21/16 55.5 1.25 1.70
HOG 161021C00056000 C 10/21/16 56.0 1.12 1.48
HOG 161021C00056500 C 10/21/16 56.5 1.02 1.31
HOG 161021C00057000 C 10/21/16 57.0 0.84 1.17
HOG 161021C00057500 C 10/21/16 57.5 0.74 1.04
HOG 161021C00058000 C 10/21/16 58.0 0.64 0.94
HOG 161021C00058500 C 10/21/16 58.5 0.56 0.85
HOG 161021C00059000 C 10/21/16 59.0 0.47 0.75
HOG 161021C00059500 C 10/21/16 59.5 0.42 0.67
HOG 161021C00060000 C 10/21/16 60.0 0.35 0.61
HOG 161021C00060500 C 10/21/16 60.5 0.35 0.53
HOG 161021C00061000 C 10/21/16 61.0 0.29 0.47
HOG 161021C00062500 C 10/21/16 62.5 0.00 0.40
HOG 161021C00065000 C 10/21/16 65.0 0.00 0.28
HOG 161021C00070000 C 10/21/16 70.0 0.00 0.14
HOG 161021C00075000 C 10/21/16 75.0 0.00 0.07
HOG 161021C00080000 C 10/21/16 80.0 0.00 0.04
HOG 161021P00027500 P 10/21/16 27.5 0.00 0.04
HOG 161021P00030000 P 10/21/16 30.0 0.00 0.05
HOG 161021P00032500 P 10/21/16 32.5 0.00 0.10
HOG 161021P00035000 P 10/21/16 35.0 0.00 0.14
HOG 161021P00037500 P 10/21/16 37.5 0.00 0.05
HOG 161021P00040000 P 10/21/16 40.0 0.04 0.12
HOG 161021P00042500 P 10/21/16 42.5 0.19 0.25
HOG 161021P00045000 P 10/21/16 45.0 0.41 0.46
HOG 161021P00046500 P 10/21/16 46.5 0.55 0.75
HOG 161021P00047000 P 10/21/16 47.0 0.72 0.92
HOG 161021P00047500 P 10/21/16 47.5 0.82 1.02
HOG 161021P00048000 P 10/21/16 48.0 0.93 1.17
HOG 161021P00048500 P 10/21/16 48.5 1.04 1.33
HOG 161021P00049000 P 10/21/16 49.0 1.21 1.46
HOG 161021P00049500 P 10/21/16 49.5 1.31 1.63
HOG 161021P00050000 P 10/21/16 50.0 1.51 1.80
HOG 161021P00050500 P 10/21/16 50.5 1.69 2.00
HOG 161021P00051000 P 10/21/16 51.0 1.88 2.21
HOG 161021P00051500 P 10/21/16 51.5 2.06 2.45
HOG 161021P00052000 P 10/21/16 52.0 2.31 2.70
HOG 161021P00052500 P 10/21/16 52.5 2.56 2.75
HOG 161021P00053000 P 10/21/16 53.0 2.78 3.25
HOG 161021P00053500 P 10/21/16 53.5 3.10 3.50
HOG 161021P00054000 P 10/21/16 54.0 3.40 3.75
HOG 161021P00054500 P 10/21/16 54.5 3.65 4.05
HOG 161021P00055000 P 10/21/16 55.0 4.00 4.45
HOG 161021P00055500 P 10/21/16 55.5 4.30 4.75
HOG 161021P00056000 P 10/21/16 56.0 4.60 5.15
HOG 161021P00056500 P 10/21/16 56.5 5.00 5.45
HOG 161021P00057000 P 10/21/16 57.0 5.35 5.95
HOG 161021P00057500 P 10/21/16 57.5 5.70 6.20
HOG 161021P00058000 P 10/21/16 58.0 6.10 6.60
HOG 161021P00058500 P 10/21/16 58.5 6.45 7.20
HOG 161021P00059000 P 10/21/16 59.0 6.90 7.60
HOG 161021P00059500 P 10/21/16 59.5 7.35 7.80
HOG 161021P00060000 P 10/21/16 60.0 7.75 8.25
HOG 161021P00060500 P 10/21/16 60.5 8.05 9.35
HOG 161021P00061000 P 10/21/16 61.0 8.60 9.80
HOG 161021P00062500 P 10/21/16 62.5 9.85 11.15
HOG 161021P00065000 P 10/21/16 65.0 10.85 15.00
HOG 161021P00070000 P 10/21/16 70.0 15.65 19.00
HOG 161021P00075000 P 10/21/16 75.0 20.40 24.95
HOG 161021P00080000 P 10/21/16 80.0 25.45 29.95
HOG 161028C00045000 C 10/28/16 45.0 7.05 8.55
HOG 161028C00045500 C 10/28/16 45.5 6.80 9.00
HOG 161028C00046000 C 10/28/16 46.0 6.35 7.65
HOG 161028C00046500 C 10/28/16 46.5 6.00 7.25
HOG 161028C00047000 C 10/28/16 47.0 5.65 6.85
HOG 161028C00047500 C 10/28/16 47.5 5.30 6.45
HOG 161028C00048000 C 10/28/16 48.0 4.95 6.05
HOG 161028C00048500 C 10/28/16 48.5 4.65 5.70
HOG 161028C00049000 C 10/28/16 49.0 4.30 5.35
HOG 161028C00049500 C 10/28/16 49.5 4.00 5.00
HOG 161028C00050000 C 10/28/16 50.0 3.70 4.65
HOG 161028C00050500 C 10/28/16 50.5 3.45 4.30
HOG 161028C00051000 C 10/28/16 51.0 3.15 4.00
HOG 161028C00051500 C 10/28/16 51.5 2.97 3.70
HOG 161028C00052000 C 10/28/16 52.0 2.72 3.40
HOG 161028C00052500 C 10/28/16 52.5 2.63 3.15
HOG 161028C00053000 C 10/28/16 53.0 2.27 2.87
HOG 161028C00053500 C 10/28/16 53.5 2.01 2.64
HOG 161028C00054000 C 10/28/16 54.0 1.81 2.42
HOG 161028C00054500 C 10/28/16 54.5 1.66 2.24
HOG 161028C00055000 C 10/28/16 55.0 1.52 2.04
HOG 161028C00055500 C 10/28/16 55.5 1.36 1.84
HOG 161028C00056000 C 10/28/16 56.0 1.23 1.68
HOG 161028C00056500 C 10/28/16 56.5 1.06 1.50
HOG 161028C00057000 C 10/28/16 57.0 0.95 1.36
HOG 161028C00057500 C 10/28/16 57.5 0.84 1.23
HOG 161028C00058000 C 10/28/16 58.0 0.71 1.13
HOG 161028C00058500 C 10/28/16 58.5 0.64 1.00
HOG 161028C00059000 C 10/28/16 59.0 0.55 0.91
HOG 161028C00059500 C 10/28/16 59.5 0.47 0.81
HOG 161028C00060000 C 10/28/16 60.0 0.40 0.73
HOG 161028C00060500 C 10/28/16 60.5 0.33 0.64
HOG 161028C00061000 C 10/28/16 61.0 0.27 0.57
HOG 161028P00045000 P 10/28/16 45.0 0.47 0.71
HOG 161028P00045500 P 10/28/16 45.5 0.50 0.80
HOG 161028P00046000 P 10/28/16 46.0 0.58 0.87
HOG 161028P00046500 P 10/28/16 46.5 0.67 0.97
HOG 161028P00047000 P 10/28/16 47.0 0.77 1.08
HOG 161028P00047500 P 10/28/16 47.5 0.90 1.20
HOG 161028P00048000 P 10/28/16 48.0 1.00 1.32
HOG 161028P00048500 P 10/28/16 48.5 1.14 1.48
HOG 161028P00049000 P 10/28/16 49.0 1.26 1.66
HOG 161028P00049500 P 10/28/16 49.5 1.42 1.86
HOG 161028P00050000 P 10/28/16 50.0 1.62 2.04
HOG 161028P00050500 P 10/28/16 50.5 1.76 2.23
HOG 161028P00051000 P 10/28/16 51.0 1.91 2.42
HOG 161028P00051500 P 10/28/16 51.5 2.17 2.64
HOG 161028P00052000 P 10/28/16 52.0 2.39 2.94
HOG 161028P00052500 P 10/28/16 52.5 2.61 3.25
HOG 161028P00053000 P 10/28/16 53.0 2.90 3.40
HOG 161028P00053500 P 10/28/16 53.5 3.05 3.85
HOG 161028P00054000 P 10/28/16 54.0 3.40 4.20
HOG 161028P00054500 P 10/28/16 54.5 3.70 4.55
HOG 161028P00055000 P 10/28/16 55.0 4.00 4.85
HOG 161028P00055500 P 10/28/16 55.5 4.30 5.20
HOG 161028P00056000 P 10/28/16 56.0 4.65 5.60
HOG 161028P00056500 P 10/28/16 56.5 5.00 6.00
HOG 161028P00057000 P 10/28/16 57.0 5.35 6.45
HOG 161028P00057500 P 10/28/16 57.5 5.65 6.90
HOG 161028P00058000 P 10/28/16 58.0 6.10 7.30
HOG 161028P00058500 P 10/28/16 58.5 6.50 7.70
HOG 161028P00059000 P 10/28/16 59.0 6.95 8.20
HOG 161028P00059500 P 10/28/16 59.5 7.35 8.60
HOG 161028P00060000 P 10/28/16 60.0 7.75 9.10
HOG 161028P00060500 P 10/28/16 60.5 8.20 9.50
HOG 161028P00061000 P 10/28/16 61.0 8.20 9.90
HOG 161104C00045000 C 11/04/16 45.0 7.30 8.55
HOG 161104C00045500 C 11/04/16 45.5 6.85 8.15
HOG 161104C00046000 C 11/04/16 46.0 6.50 7.75
HOG 161104C00046500 C 11/04/16 46.5 6.10 7.35
HOG 161104C00047000 C 11/04/16 47.0 5.80 6.90
HOG 161104C00047500 C 11/04/16 47.5 5.45 6.55
HOG 161104C00048000 C 11/04/16 48.0 5.20 6.20
HOG 161104C00048500 C 11/04/16 48.5 4.75 5.80
HOG 161104C00049000 C 11/04/16 49.0 4.40 5.50
HOG 161104C00049500 C 11/04/16 49.5 4.15 5.10
HOG 161104C00050000 C 11/04/16 50.0 3.90 4.80
HOG 161104C00050500 C 11/04/16 50.5 3.55 4.50
HOG 161104C00051000 C 11/04/16 51.0 3.30 4.20
HOG 161104C00051500 C 11/04/16 51.5 3.05 3.85
HOG 161104C00052000 C 11/04/16 52.0 2.87 3.60
HOG 161104C00052500 C 11/04/16 52.5 2.64 3.35
HOG 161104C00053000 C 11/04/16 53.0 2.36 3.10
HOG 161104C00053500 C 11/04/16 53.5 2.15 3.05
HOG 161104C00054000 C 11/04/16 54.0 2.07 2.62
HOG 161104C00054500 C 11/04/16 54.5 1.77 2.41
HOG 161104C00055000 C 11/04/16 55.0 1.63 2.21
HOG 161104C00055500 C 11/04/16 55.5 1.51 2.05
HOG 161104C00056000 C 11/04/16 56.0 1.34 1.85
HOG 161104C00056500 C 11/04/16 56.5 1.21 1.69
HOG 161104C00057000 C 11/04/16 57.0 1.07 1.55
HOG 161104C00057500 C 11/04/16 57.5 0.96 1.39
HOG 161104C00058000 C 11/04/16 58.0 0.85 1.26
HOG 161104C00058500 C 11/04/16 58.5 0.75 1.14
HOG 161104C00059000 C 11/04/16 59.0 0.64 1.04
HOG 161104C00059500 C 11/04/16 59.5 0.56 0.93
HOG 161104C00060000 C 11/04/16 60.0 0.50 0.84
HOG 161104C00060500 C 11/04/16 60.5 0.42 0.75
HOG 161104C00061000 C 11/04/16 61.0 0.34 0.68
HOG 161104P00045000 P 11/04/16 45.0 0.55 0.77
HOG 161104P00045500 P 11/04/16 45.5 0.65 0.92
HOG 161104P00046000 P 11/04/16 46.0 0.74 1.01
HOG 161104P00046500 P 11/04/16 46.5 0.82 1.12
HOG 161104P00047000 P 11/04/16 47.0 0.92 1.23
HOG 161104P00047500 P 11/04/16 47.5 1.04 1.34
HOG 161104P00048000 P 11/04/16 48.0 1.16 1.59
HOG 161104P00048500 P 11/04/16 48.5 1.27 1.65
HOG 161104P00049000 P 11/04/16 49.0 1.43 1.84
HOG 161104P00049500 P 11/04/16 49.5 1.59 1.96
HOG 161104P00050000 P 11/04/16 50.0 1.73 2.10
HOG 161104P00050500 P 11/04/16 50.5 1.94 2.30
HOG 161104P00051000 P 11/04/16 51.0 2.14 2.52
HOG 161104P00051500 P 11/04/16 51.5 2.32 2.74
HOG 161104P00052000 P 11/04/16 52.0 2.57 3.10
HOG 161104P00052500 P 11/04/16 52.5 2.80 3.35
HOG 161104P00053000 P 11/04/16 53.0 3.05 3.60
HOG 161104P00053500 P 11/04/16 53.5 3.30 4.00
HOG 161104P00054000 P 11/04/16 54.0 3.55 4.35
HOG 161104P00054500 P 11/04/16 54.5 3.85 4.65
HOG 161104P00055000 P 11/04/16 55.0 4.15 4.80
HOG 161104P00055500 P 11/04/16 55.5 4.45 5.35
HOG 161104P00056000 P 11/04/16 56.0 4.80 5.75
HOG 161104P00056500 P 11/04/16 56.5 5.15 6.15
HOG 161104P00057000 P 11/04/16 57.0 5.45 6.55
HOG 161104P00057500 P 11/04/16 57.5 5.85 6.90
HOG 161104P00058000 P 11/04/16 58.0 6.25 7.40
HOG 161104P00058500 P 11/04/16 58.5 6.55 7.80
HOG 161104P00059000 P 11/04/16 59.0 7.00 8.25
HOG 161104P00059500 P 11/04/16 59.5 7.45 8.75
HOG 161104P00060000 P 11/04/16 60.0 7.80 9.15
HOG 161104P00060500 P 11/04/16 60.5 8.30 9.55
HOG 161104P00061000 P 11/04/16 61.0 8.60 10.00
HOG 161118C00025000 C 11/18/16 25.0 25.20 29.75
HOG 161118C00027500 C 11/18/16 27.5 22.70 27.25
HOG 161118C00030000 C 11/18/16 30.0 20.20 24.80
HOG 161118C00032500 C 11/18/16 32.5 17.70 22.20
HOG 161118C00035000 C 11/18/16 35.0 15.30 19.75
HOG 161118C00037500 C 11/18/16 37.5 13.00 17.40
HOG 161118C00040000 C 11/18/16 40.0 11.65 13.50
HOG 161118C00042500 C 11/18/16 42.5 9.55 10.95
HOG 161118C00045000 C 11/18/16 45.0 7.75 8.75
HOG 161118C00047500 C 11/18/16 47.5 5.75 6.75
HOG 161118C00050000 C 11/18/16 50.0 4.40 4.90
HOG 161118C00052500 C 11/18/16 52.5 3.10 3.55
HOG 161118C00055000 C 11/18/16 55.0 1.94 2.30
HOG 161118C00057500 C 11/18/16 57.5 1.16 1.47
HOG 161118C00060000 C 11/18/16 60.0 0.67 0.94
HOG 161118C00062500 C 11/18/16 62.5 0.30 0.55
HOG 161118C00065000 C 11/18/16 65.0 0.07 0.38
HOG 161118C00070000 C 11/18/16 70.0 0.00 0.19
HOG 161118P00025000 P 11/18/16 25.0 0.00 0.05
HOG 161118P00027500 P 11/18/16 27.5 0.00 0.12
HOG 161118P00030000 P 11/18/16 30.0 0.00 0.16
HOG 161118P00032500 P 11/18/16 32.5 0.09 0.15
HOG 161118P00035000 P 11/18/16 35.0 0.11 0.30
HOG 161118P00037500 P 11/18/16 37.5 0.05 0.39
HOG 161118P00040000 P 11/18/16 40.0 0.25 0.46
HOG 161118P00042500 P 11/18/16 42.5 0.45 0.61
HOG 161118P00045000 P 11/18/16 45.0 0.80 0.97
HOG 161118P00047500 P 11/18/16 47.5 1.20 1.57
HOG 161118P00050000 P 11/18/16 50.0 2.02 2.29
HOG 161118P00052500 P 11/18/16 52.5 3.10 3.50
HOG 161118P00055000 P 11/18/16 55.0 4.40 4.95
HOG 161118P00057500 P 11/18/16 57.5 6.05 6.90
HOG 161118P00060000 P 11/18/16 60.0 8.00 9.35
HOG 161118P00062500 P 11/18/16 62.5 10.10 11.40
HOG 161118P00065000 P 11/18/16 65.0 12.00 13.65
HOG 161118P00070000 P 11/18/16 70.0 15.65 19.85
HOG 170120C00020000 C 01/20/17 20.0 30.10 34.55
HOG 170120C00022500 C 01/20/17 22.5 27.80 32.20
HOG 170120C00025000 C 01/20/17 25.0 25.10 29.65
HOG 170120C00027500 C 01/20/17 27.5 22.80 27.25
HOG 170120C00030000 C 01/20/17 30.0 20.40 24.80
HOG 170120C00032500 C 01/20/17 32.5 17.75 22.30
HOG 170120C00035000 C 01/20/17 35.0 16.65 18.80
HOG 170120C00037500 C 01/20/17 37.5 14.25 16.80
HOG 170120C00040000 C 01/20/17 40.0 11.95 14.65
HOG 170120C00042500 C 01/20/17 42.5 10.05 11.30
HOG 170120C00045000 C 01/20/17 45.0 8.20 9.30
HOG 170120C00047500 C 01/20/17 47.5 6.55 7.45
HOG 170120C00050000 C 01/20/17 50.0 5.00 5.60
HOG 170120C00052500 C 01/20/17 52.5 3.70 4.15
HOG 170120C00055000 C 01/20/17 55.0 2.55 3.00
HOG 170120C00057500 C 01/20/17 57.5 1.72 2.10
HOG 170120C00060000 C 01/20/17 60.0 1.08 1.47
HOG 170120C00062500 C 01/20/17 62.5 0.64 0.94
HOG 170120C00065000 C 01/20/17 65.0 0.35 0.64
HOG 170120C00067500 C 01/20/17 67.5 0.19 0.41
HOG 170120C00070000 C 01/20/17 70.0 0.05 0.26
HOG 170120C00072500 C 01/20/17 72.5 0.00 0.30
HOG 170120C00075000 C 01/20/17 75.0 0.00 0.22
HOG 170120C00077500 C 01/20/17 77.5 0.00 0.17
HOG 170120C00080000 C 01/20/17 80.0 0.00 0.11
HOG 170120C00085000 C 01/20/17 85.0 0.00 0.06
HOG 170120C00090000 C 01/20/17 90.0 0.00 0.04
HOG 170120C00095000 C 01/20/17 95.0 0.00 0.04
HOG 170120C00100000 C 01/20/17 100.0 0.00 0.03
HOG 170120P00020000 P 01/20/17 20.0 0.00 0.07
HOG 170120P00022500 P 01/20/17 22.5 0.00 0.13
HOG 170120P00025000 P 01/20/17 25.0 0.00 0.21
HOG 170120P00027500 P 01/20/17 27.5 0.00 0.33
HOG 170120P00030000 P 01/20/17 30.0 0.04 0.27
HOG 170120P00032500 P 01/20/17 32.5 0.19 0.42
HOG 170120P00035000 P 01/20/17 35.0 0.30 0.56
HOG 170120P00037500 P 01/20/17 37.5 0.43 0.62
HOG 170120P00040000 P 01/20/17 40.0 0.62 0.85
HOG 170120P00042500 P 01/20/17 42.5 0.93 1.19
HOG 170120P00045000 P 01/20/17 45.0 1.37 1.69
HOG 170120P00047500 P 01/20/17 47.5 2.00 2.33
HOG 170120P00050000 P 01/20/17 50.0 2.85 3.25
HOG 170120P00052500 P 01/20/17 52.5 3.90 4.45
HOG 170120P00055000 P 01/20/17 55.0 5.30 5.80
HOG 170120P00057500 P 01/20/17 57.5 6.90 7.70
HOG 170120P00060000 P 01/20/17 60.0 8.80 9.45
HOG 170120P00062500 P 01/20/17 62.5 10.55 12.40
HOG 170120P00065000 P 01/20/17 65.0 12.35 14.50
HOG 170120P00067500 P 01/20/17 67.5 15.00 16.70
HOG 170120P00070000 P 01/20/17 70.0 16.60 20.20
HOG 170120P00072500 P 01/20/17 72.5 18.30 22.80
HOG 170120P00075000 P 01/20/17 75.0 21.30 25.20
HOG 170120P00077500 P 01/20/17 77.5 23.40 27.70
HOG 170120P00080000 P 01/20/17 80.0 25.80 30.20
HOG 170120P00085000 P 01/20/17 85.0 30.65 35.20
HOG 170120P00090000 P 01/20/17 90.0 35.70 40.15
HOG 170120P00095000 P 01/20/17 95.0 40.70 45.15
HOG 170120P00100000 P 01/20/17 100.0 45.65 50.15
HOG 170217C00022500 C 02/17/17 22.5 27.70 32.10
HOG 170217C00025000 C 02/17/17 25.0 25.25 29.70
HOG 170217C00027500 C 02/17/17 27.5 22.70 27.10
HOG 170217C00030000 C 02/17/17 30.0 20.40 24.80
HOG 170217C00032500 C 02/17/17 32.5 17.90 22.40
HOG 170217C00035000 C 02/17/17 35.0 16.65 18.90
HOG 170217C00037500 C 02/17/17 37.5 14.25 16.70
HOG 170217C00040000 C 02/17/17 40.0 12.05 13.85
HOG 170217C00042500 C 02/17/17 42.5 10.10 11.60
HOG 170217C00045000 C 02/17/17 45.0 8.30 9.60
HOG 170217C00047500 C 02/17/17 47.5 6.55 7.70
HOG 170217C00050000 C 02/17/17 50.0 5.30 6.05
HOG 170217C00052500 C 02/17/17 52.5 4.00 4.60
HOG 170217C00055000 C 02/17/17 55.0 2.90 3.50
HOG 170217C00057500 C 02/17/17 57.5 2.07 2.58
HOG 170217C00060000 C 02/17/17 60.0 1.27 1.81
HOG 170217C00062500 C 02/17/17 62.5 0.84 1.25
HOG 170217C00065000 C 02/17/17 65.0 0.36 0.85
HOG 170217C00070000 C 02/17/17 70.0 0.13 0.49
HOG 170217C00075000 C 02/17/17 75.0 0.00 0.33
HOG 170217C00080000 C 02/17/17 80.0 0.00 0.17
HOG 170217P00022500 P 02/17/17 22.5 0.00 0.20
HOG 170217P00025000 P 02/17/17 25.0 0.00 0.32
HOG 170217P00027500 P 02/17/17 27.5 0.05 0.48
HOG 170217P00030000 P 02/17/17 30.0 0.04 0.52
HOG 170217P00032500 P 02/17/17 32.5 0.18 0.65
HOG 170217P00035000 P 02/17/17 35.0 0.36 0.79
HOG 170217P00037500 P 02/17/17 37.5 0.63 0.90
HOG 170217P00040000 P 02/17/17 40.0 0.80 1.25
HOG 170217P00042500 P 02/17/17 42.5 1.16 1.71
HOG 170217P00045000 P 02/17/17 45.0 1.85 2.21
HOG 170217P00047500 P 02/17/17 47.5 2.58 3.05
HOG 170217P00050000 P 02/17/17 50.0 3.50 3.90
HOG 170217P00052500 P 02/17/17 52.5 4.60 5.20
HOG 170217P00055000 P 02/17/17 55.0 5.95 6.60
HOG 170217P00057500 P 02/17/17 57.5 7.50 8.20
HOG 170217P00060000 P 02/17/17 60.0 9.30 10.35
HOG 170217P00062500 P 02/17/17 62.5 11.25 12.90
HOG 170217P00065000 P 02/17/17 65.0 13.30 15.10
HOG 170217P00070000 P 02/17/17 70.0 17.00 19.65
HOG 170217P00075000 P 02/17/17 75.0 21.10 25.20
HOG 170217P00080000 P 02/17/17 80.0 25.95 30.20
HOG 170519C00027500 C 05/19/17 27.5 22.90 27.20
HOG 170519C00030000 C 05/19/17 30.0 20.50 24.80
HOG 170519C00032500 C 05/19/17 32.5 19.20 21.15
HOG 170519C00035000 C 05/19/17 35.0 16.85 18.95
HOG 170519C00037500 C 05/19/17 37.5 14.55 17.35
HOG 170519C00040000 C 05/19/17 40.0 12.50 14.20
HOG 170519C00042500 C 05/19/17 42.5 10.45 12.20
HOG 170519C00045000 C 05/19/17 45.0 8.90 10.25
HOG 170519C00047500 C 05/19/17 47.5 7.20 8.50
HOG 170519C00050000 C 05/19/17 50.0 5.90 6.95
HOG 170519C00052500 C 05/19/17 52.5 4.80 5.55
HOG 170519C00055000 C 05/19/17 55.0 3.80 4.40
HOG 170519C00057500 C 05/19/17 57.5 2.74 3.40
HOG 170519C00060000 C 05/19/17 60.0 2.12 2.60
HOG 170519C00065000 C 05/19/17 65.0 1.05 1.44
HOG 170519C00070000 C 05/19/17 70.0 0.31 0.83
HOG 170519C00075000 C 05/19/17 75.0 0.01 0.50
HOG 170519P00027500 P 05/19/17 27.5 0.17 0.64
HOG 170519P00030000 P 05/19/17 30.0 0.32 0.81
HOG 170519P00032500 P 05/19/17 32.5 0.53 0.80
HOG 170519P00035000 P 05/19/17 35.0 0.79 1.15
HOG 170519P00037500 P 05/19/17 37.5 1.00 1.60
HOG 170519P00040000 P 05/19/17 40.0 1.48 1.88
HOG 170519P00042500 P 05/19/17 42.5 1.99 2.49
HOG 170519P00045000 P 05/19/17 45.0 2.61 3.15
HOG 170519P00047500 P 05/19/17 47.5 3.40 3.95
HOG 170519P00050000 P 05/19/17 50.0 4.35 4.90
HOG 170519P00052500 P 05/19/17 52.5 5.45 6.15
HOG 170519P00055000 P 05/19/17 55.0 6.85 7.45
HOG 170519P00057500 P 05/19/17 57.5 8.30 9.15
HOG 170519P00060000 P 05/19/17 60.0 10.00 11.55
HOG 170519P00065000 P 05/19/17 65.0 13.85 15.60
HOG 170519P00070000 P 05/19/17 70.0 17.50 20.00
HOG 170519P00075000 P 05/19/17 75.0 21.40 25.60
HOG 180119C00020000 C 01/19/18 20.0 30.30 35.00
HOG 180119C00022500 C 01/19/18 22.5 27.90 32.45
HOG 180119C00025000 C 01/19/18 25.0 25.35 30.00
HOG 180119C00027500 C 01/19/18 27.5 23.10 27.80
HOG 180119C00030000 C 01/19/18 30.0 21.80 23.65
HOG 180119C00032500 C 01/19/18 32.5 19.40 21.50
HOG 180119C00035000 C 01/19/18 35.0 17.00 19.20
HOG 180119C00037500 C 01/19/18 37.5 14.90 17.00
HOG 180119C00040000 C 01/19/18 40.0 12.80 15.05
HOG 180119C00042500 C 01/19/18 42.5 10.85 13.20
HOG 180119C00045000 C 01/19/18 45.0 9.35 11.40
HOG 180119C00047500 C 01/19/18 47.5 7.80 9.70
HOG 180119C00050000 C 01/19/18 50.0 6.35 8.15
HOG 180119C00052500 C 01/19/18 52.5 5.45 6.85
HOG 180119C00055000 C 01/19/18 55.0 4.20 5.70
HOG 180119C00057500 C 01/19/18 57.5 3.30 4.90
HOG 180119C00060000 C 01/19/18 60.0 2.65 3.85
HOG 180119C00062500 C 01/19/18 62.5 2.00 3.10
HOG 180119C00065000 C 01/19/18 65.0 1.33 2.52
HOG 180119C00070000 C 01/19/18 70.0 0.62 1.62
HOG 180119C00075000 C 01/19/18 75.0 0.29 1.20
HOG 180119C00080000 C 01/19/18 80.0 0.01 0.99
HOG 180119P00020000 P 01/19/18 20.0 0.43 1.00
HOG 180119P00022500 P 01/19/18 22.5 0.18 0.99
HOG 180119P00025000 P 01/19/18 25.0 0.33 1.12
HOG 180119P00027500 P 01/19/18 27.5 0.55 1.53
HOG 180119P00030000 P 01/19/18 30.0 0.82 1.80
HOG 180119P00032500 P 01/19/18 32.5 1.15 2.11
HOG 180119P00035000 P 01/19/18 35.0 1.57 2.53
HOG 180119P00037500 P 01/19/18 37.5 2.00 2.70
HOG 180119P00040000 P 01/19/18 40.0 2.51 3.05
HOG 180119P00042500 P 01/19/18 42.5 3.00 3.90
HOG 180119P00045000 P 01/19/18 45.0 3.80 4.75
HOG 180119P00047500 P 01/19/18 47.5 4.75 5.80
HOG 180119P00050000 P 01/19/18 50.0 5.85 7.00
HOG 180119P00052500 P 01/19/18 52.5 6.90 8.55
HOG 180119P00055000 P 01/19/18 55.0 8.30 9.70
HOG 180119P00057500 P 01/19/18 57.5 9.85 11.45
HOG 180119P00060000 P 01/19/18 60.0 11.20 13.15
HOG 180119P00062500 P 01/19/18 62.5 12.90 15.45
HOG 180119P00065000 P 01/19/18 65.0 14.75 17.45
HOG 180119P00070000 P 01/19/18 70.0 18.90 21.55
HOG 180119P00075000 P 01/19/18 75.0 22.55 26.10
HOG 180119P00080000 P 01/19/18 80.0 27.30 30.90

OPRA data is delayed 15 minutes.