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 (2014-11-07)Premium Content

Harley Davidson Inc (HOG)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOG 141220C00037500 C 12/20/14 37.5 25.35 27.30
HOG 141220C00040000 C 12/20/14 40.0 22.80 25.00
HOG 141220C00042500 C 12/20/14 42.5 20.40 22.25
HOG 141220C00045000 C 12/20/14 45.0 17.95 19.70
HOG 141220C00047500 C 12/20/14 47.5 15.50 17.15
HOG 141220C00050000 C 12/20/14 50.0 12.95 14.55
HOG 141220C00052500 C 12/20/14 52.5 10.45 12.05
HOG 141220C00055000 C 12/20/14 55.0 8.00 9.85
HOG 141220C00057500 C 12/20/14 57.5 5.50 7.15
HOG 141220C00060000 C 12/20/14 60.0 3.10 4.55
HOG 141220C00062500 C 12/20/14 62.5 1.31 2.04
HOG 141220C00065000 C 12/20/14 65.0 0.03 0.20
HOG 141220C00067500 C 12/20/14 67.5 0.00 0.03
HOG 141220C00070000 C 12/20/14 70.0 0.00 0.04
HOG 141220C00072500 C 12/20/14 72.5 0.00 0.04
HOG 141220C00075000 C 12/20/14 75.0 0.00 0.04
HOG 141220C00077500 C 12/20/14 77.5 0.00 0.04
HOG 141220P00037500 P 12/20/14 37.5 0.00 0.04
HOG 141220P00040000 P 12/20/14 40.0 0.00 0.04
HOG 141220P00042500 P 12/20/14 42.5 0.00 0.04
HOG 141220P00045000 P 12/20/14 45.0 0.00 0.04
HOG 141220P00047500 P 12/20/14 47.5 0.00 0.04
HOG 141220P00050000 P 12/20/14 50.0 0.00 0.04
HOG 141220P00052500 P 12/20/14 52.5 0.00 0.01
HOG 141220P00055000 P 12/20/14 55.0 0.00 0.04
HOG 141220P00057500 P 12/20/14 57.5 0.00 0.04
HOG 141220P00060000 P 12/20/14 60.0 0.02 0.12
HOG 141220P00062500 P 12/20/14 62.5 0.00 0.17
HOG 141220P00065000 P 12/20/14 65.0 0.61 2.02
HOG 141220P00067500 P 12/20/14 67.5 2.98 4.50
HOG 141220P00070000 P 12/20/14 70.0 5.50 6.40
HOG 141220P00072500 P 12/20/14 72.5 7.85 8.95
HOG 141220P00075000 P 12/20/14 75.0 10.35 11.45
HOG 141220P00077500 P 12/20/14 77.5 12.85 13.95
HOG 150117C00025000 C 01/17/15 25.0 37.45 40.20
HOG 150117C00028000 C 01/17/15 28.0 34.45 37.20
HOG 150117C00030000 C 01/17/15 30.0 32.45 35.15
HOG 150117C00033000 C 01/17/15 33.0 29.55 32.10
HOG 150117C00035000 C 01/17/15 35.0 27.95 29.60
HOG 150117C00038000 C 01/17/15 38.0 24.95 26.60
HOG 150117C00040000 C 01/17/15 40.0 22.95 24.60
HOG 150117C00042000 C 01/17/15 42.0 21.00 22.55
HOG 150117C00045000 C 01/17/15 45.0 18.05 19.55
HOG 150117C00047000 C 01/17/15 47.0 16.05 17.60
HOG 150117C00050000 C 01/17/15 50.0 13.05 14.60
HOG 150117C00052500 C 01/17/15 52.5 10.65 12.10
HOG 150117C00055000 C 01/17/15 55.0 8.25 9.70
HOG 150117C00057500 C 01/17/15 57.5 5.95 7.30
HOG 150117C00060000 C 01/17/15 60.0 4.65 5.00
HOG 150117C00062500 C 01/17/15 62.5 2.84 2.95
HOG 150117C00065000 C 01/17/15 65.0 1.35 1.44
HOG 150117C00067500 C 01/17/15 67.5 0.52 0.58
HOG 150117C00070000 C 01/17/15 70.0 0.14 0.23
HOG 150117C00072500 C 01/17/15 72.5 0.03 0.10
HOG 150117C00075000 C 01/17/15 75.0 0.02 0.06
HOG 150117C00077500 C 01/17/15 77.5 0.00 0.06
HOG 150117C00080000 C 01/17/15 80.0 0.00 0.04
HOG 150117C00085000 C 01/17/15 85.0 0.00 0.04
HOG 150117C00090000 C 01/17/15 90.0 0.00 0.04
HOG 150117C00095000 C 01/17/15 95.0 0.00 0.04
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 0.00 0.04
HOG 150117P00035000 P 01/17/15 35.0 0.00 0.04
HOG 150117P00038000 P 01/17/15 38.0 0.00 0.04
HOG 150117P00040000 P 01/17/15 40.0 0.00 0.04
HOG 150117P00042000 P 01/17/15 42.0 0.01 0.04
HOG 150117P00045000 P 01/17/15 45.0 0.01 0.05
HOG 150117P00047000 P 01/17/15 47.0 0.01 0.11
HOG 150117P00050000 P 01/17/15 50.0 0.03 0.13
HOG 150117P00052500 P 01/17/15 52.5 0.07 0.15
HOG 150117P00055000 P 01/17/15 55.0 0.13 0.19
HOG 150117P00057500 P 01/17/15 57.5 0.23 0.31
HOG 150117P00060000 P 01/17/15 60.0 0.44 0.53
HOG 150117P00062500 P 01/17/15 62.5 0.93 1.03
HOG 150117P00065000 P 01/17/15 65.0 1.92 2.01
HOG 150117P00067500 P 01/17/15 67.5 3.50 4.75
HOG 150117P00070000 P 01/17/15 70.0 5.65 6.60
HOG 150117P00072500 P 01/17/15 72.5 7.80 9.15
HOG 150117P00075000 P 01/17/15 75.0 10.50 11.65
HOG 150117P00077500 P 01/17/15 77.5 12.65 14.55
HOG 150117P00080000 P 01/17/15 80.0 15.35 16.60
HOG 150117P00085000 P 01/17/15 85.0 20.25 21.65
HOG 150117P00090000 P 01/17/15 90.0 25.25 26.65
HOG 150117P00095000 P 01/17/15 95.0 30.25 31.65
HOG 150220C00032500 C 02/20/15 32.5 30.05 32.30
HOG 150220C00035000 C 02/20/15 35.0 27.85 29.60
HOG 150220C00037500 C 02/20/15 37.5 25.15 27.40
HOG 150220C00040000 C 02/20/15 40.0 22.70 24.65
HOG 150220C00042500 C 02/20/15 42.5 20.20 22.15
HOG 150220C00045000 C 02/20/15 45.0 17.95 19.90
HOG 150220C00047500 C 02/20/15 47.5 15.55 17.30
HOG 150220C00050000 C 02/20/15 50.0 13.00 14.80
HOG 150220C00052500 C 02/20/15 52.5 10.60 12.45
HOG 150220C00055000 C 02/20/15 55.0 9.05 10.05
HOG 150220C00057500 C 02/20/15 57.5 6.90 7.80
HOG 150220C00060000 C 02/20/15 60.0 4.95 5.75
HOG 150220C00062500 C 02/20/15 62.5 3.85 4.00
HOG 150220C00065000 C 02/20/15 65.0 2.42 2.58
HOG 150220C00067500 C 02/20/15 67.5 1.40 1.54
HOG 150220C00070000 C 02/20/15 70.0 0.73 0.86
HOG 150220C00072500 C 02/20/15 72.5 0.34 0.47
HOG 150220C00075000 C 02/20/15 75.0 0.16 0.25
HOG 150220C00077500 C 02/20/15 77.5 0.08 0.13
HOG 150220C00080000 C 02/20/15 80.0 0.02 0.10
HOG 150220C00085000 C 02/20/15 85.0 0.00 0.08
HOG 150220C00090000 C 02/20/15 90.0 0.00 0.08
HOG 150220C00095000 C 02/20/15 95.0 0.00 0.07
HOG 150220C00100000 C 02/20/15 100.0 0.00 0.04
HOG 150220C00105000 C 02/20/15 105.0 0.00 0.04
HOG 150220P00032500 P 02/20/15 32.5 0.00 0.04
HOG 150220P00035000 P 02/20/15 35.0 0.01 0.06
HOG 150220P00037500 P 02/20/15 37.5 0.01 0.08
HOG 150220P00040000 P 02/20/15 40.0 0.02 0.12
HOG 150220P00042500 P 02/20/15 42.5 0.04 0.14
HOG 150220P00045000 P 02/20/15 45.0 0.08 0.18
HOG 150220P00047500 P 02/20/15 47.5 0.11 0.18
HOG 150220P00050000 P 02/20/15 50.0 0.14 0.25
HOG 150220P00052500 P 02/20/15 52.5 0.29 0.35
HOG 150220P00055000 P 02/20/15 55.0 0.47 0.53
HOG 150220P00057500 P 02/20/15 57.5 0.78 0.85
HOG 150220P00060000 P 02/20/15 60.0 1.28 1.36
HOG 150220P00062500 P 02/20/15 62.5 2.05 2.17
HOG 150220P00065000 P 02/20/15 65.0 3.15 3.30
HOG 150220P00067500 P 02/20/15 67.5 4.65 4.85
HOG 150220P00070000 P 02/20/15 70.0 6.45 7.25
HOG 150220P00072500 P 02/20/15 72.5 8.55 9.55
HOG 150220P00075000 P 02/20/15 75.0 10.80 12.00
HOG 150220P00077500 P 02/20/15 77.5 13.20 14.50
HOG 150220P00080000 P 02/20/15 80.0 15.05 17.05
HOG 150220P00085000 P 02/20/15 85.0 20.65 22.05
HOG 150220P00090000 P 02/20/15 90.0 25.40 27.05
HOG 150220P00095000 P 02/20/15 95.0 30.60 32.05
HOG 150220P00100000 P 02/20/15 100.0 35.10 37.00
HOG 150220P00105000 P 02/20/15 105.0 40.00 42.05
HOG 150515C00032500 C 05/15/15 32.5 30.50 32.20
HOG 150515C00035000 C 05/15/15 35.0 28.00 29.65
HOG 150515C00037500 C 05/15/15 37.5 25.50 27.20
HOG 150515C00040000 C 05/15/15 40.0 23.15 24.70
HOG 150515C00042500 C 05/15/15 42.5 20.65 22.70
HOG 150515C00045000 C 05/15/15 45.0 18.30 19.90
HOG 150515C00047500 C 05/15/15 47.5 15.95 17.50
HOG 150515C00050000 C 05/15/15 50.0 13.60 15.15
HOG 150515C00052500 C 05/15/15 52.5 11.55 12.85
HOG 150515C00055000 C 05/15/15 55.0 9.85 10.70
HOG 150515C00057500 C 05/15/15 57.5 8.30 8.75
HOG 150515C00060000 C 05/15/15 60.0 6.70 6.90
HOG 150515C00062500 C 05/15/15 62.5 5.15 5.35
HOG 150515C00065000 C 05/15/15 65.0 3.80 4.00
HOG 150515C00067500 C 05/15/15 67.5 2.74 2.88
HOG 150515C00070000 C 05/15/15 70.0 1.89 2.03
HOG 150515C00072500 C 05/15/15 72.5 1.25 1.39
HOG 150515C00075000 C 05/15/15 75.0 0.79 0.92
HOG 150515C00077500 C 05/15/15 77.5 0.49 0.62
HOG 150515C00080000 C 05/15/15 80.0 0.28 0.43
HOG 150515C00085000 C 05/15/15 85.0 0.06 0.18
HOG 150515P00032500 P 05/15/15 32.5 0.04 0.15
HOG 150515P00035000 P 05/15/15 35.0 0.07 0.18
HOG 150515P00037500 P 05/15/15 37.5 0.11 0.22
HOG 150515P00040000 P 05/15/15 40.0 0.17 0.27
HOG 150515P00042500 P 05/15/15 42.5 0.23 0.33
HOG 150515P00045000 P 05/15/15 45.0 0.31 0.43
HOG 150515P00047500 P 05/15/15 47.5 0.44 0.56
HOG 150515P00050000 P 05/15/15 50.0 0.63 0.74
HOG 150515P00052500 P 05/15/15 52.5 0.92 1.02
HOG 150515P00055000 P 05/15/15 55.0 1.29 1.39
HOG 150515P00057500 P 05/15/15 57.5 1.80 1.92
HOG 150515P00060000 P 05/15/15 60.0 2.52 2.63
HOG 150515P00062500 P 05/15/15 62.5 3.45 3.60
HOG 150515P00065000 P 05/15/15 65.0 4.60 4.75
HOG 150515P00067500 P 05/15/15 67.5 5.95 6.20
HOG 150515P00070000 P 05/15/15 70.0 7.60 7.80
HOG 150515P00072500 P 05/15/15 72.5 9.50 9.70
HOG 150515P00075000 P 05/15/15 75.0 11.55 12.10
HOG 150515P00077500 P 05/15/15 77.5 13.70 15.20
HOG 150515P00080000 P 05/15/15 80.0 16.00 17.55
HOG 150515P00085000 P 05/15/15 85.0 20.50 22.40
HOG 160115C00030000 C 01/15/16 30.0 32.55 35.45
HOG 160115C00032500 C 01/15/16 32.5 30.00 32.35
HOG 160115C00035000 C 01/15/16 35.0 27.55 30.35
HOG 160115C00037500 C 01/15/16 37.5 24.85 27.85
HOG 160115C00040000 C 01/15/16 40.0 23.35 25.50
HOG 160115C00042500 C 01/15/16 42.5 21.00 22.85
HOG 160115C00045000 C 01/15/16 45.0 18.95 20.50
HOG 160115C00047500 C 01/15/16 47.5 16.90 18.35
HOG 160115C00050000 C 01/15/16 50.0 14.90 16.35
HOG 160115C00052500 C 01/15/16 52.5 12.95 14.35
HOG 160115C00055000 C 01/15/16 55.0 11.25 12.50
HOG 160115C00057500 C 01/15/16 57.5 10.10 10.80
HOG 160115C00060000 C 01/15/16 60.0 8.85 9.45
HOG 160115C00062500 C 01/15/16 62.5 7.60 7.80
HOG 160115C00065000 C 01/15/16 65.0 6.35 6.55
HOG 160115C00067500 C 01/15/16 67.5 5.25 5.70
HOG 160115C00070000 C 01/15/16 70.0 4.30 4.55
HOG 160115C00072500 C 01/15/16 72.5 3.50 3.70
HOG 160115C00075000 C 01/15/16 75.0 2.79 3.05
HOG 160115C00077500 C 01/15/16 77.5 2.26 2.43
HOG 160115C00080000 C 01/15/16 80.0 1.70 1.95
HOG 160115C00085000 C 01/15/16 85.0 1.05 1.26
HOG 160115C00090000 C 01/15/16 90.0 0.61 0.86
HOG 160115C00095000 C 01/15/16 95.0 0.36 0.54
HOG 160115C00100000 C 01/15/16 100.0 0.20 0.35
HOG 160115P00030000 P 01/15/16 30.0 0.27 0.42
HOG 160115P00032500 P 01/15/16 32.5 0.35 0.51
HOG 160115P00035000 P 01/15/16 35.0 0.45 0.63
HOG 160115P00037500 P 01/15/16 37.5 0.61 0.78
HOG 160115P00040000 P 01/15/16 40.0 0.74 0.96
HOG 160115P00042500 P 01/15/16 42.5 0.95 1.19
HOG 160115P00045000 P 01/15/16 45.0 1.26 1.49
HOG 160115P00047500 P 01/15/16 47.5 1.64 1.86
HOG 160115P00050000 P 01/15/16 50.0 2.17 2.33
HOG 160115P00052500 P 01/15/16 52.5 2.73 2.90
HOG 160115P00055000 P 01/15/16 55.0 3.40 3.60
HOG 160115P00057500 P 01/15/16 57.5 4.20 4.40
HOG 160115P00060000 P 01/15/16 60.0 5.15 5.40
HOG 160115P00062500 P 01/15/16 62.5 6.25 6.45
HOG 160115P00065000 P 01/15/16 65.0 7.50 7.75
HOG 160115P00067500 P 01/15/16 67.5 8.90 9.15
HOG 160115P00070000 P 01/15/16 70.0 10.45 10.70
HOG 160115P00072500 P 01/15/16 72.5 12.15 12.35
HOG 160115P00075000 P 01/15/16 75.0 13.90 14.20
HOG 160115P00077500 P 01/15/16 77.5 15.80 16.15
HOG 160115P00080000 P 01/15/16 80.0 17.85 19.50
HOG 160115P00085000 P 01/15/16 85.0 22.15 23.70
HOG 160115P00090000 P 01/15/16 90.0 26.65 28.30
HOG 160115P00095000 P 01/15/16 95.0 31.00 33.05
HOG 160115P00100000 P 01/15/16 100.0 34.95 38.65
HOG 170120C00030000 C 01/20/17 30.0 32.40 35.60
HOG 170120C00032500 C 01/20/17 32.5 29.75 33.50
HOG 170120C00035000 C 01/20/17 35.0 28.05 31.20
HOG 170120C00037500 C 01/20/17 37.5 25.85 28.80
HOG 170120C00040000 C 01/20/17 40.0 23.95 26.65
HOG 170120C00042500 C 01/20/17 42.5 21.90 25.20
HOG 170120C00045000 C 01/20/17 45.0 19.85 23.10
HOG 170120C00047500 C 01/20/17 47.5 18.00 21.25
HOG 170120C00050000 C 01/20/17 50.0 16.25 19.10
HOG 170120C00052500 C 01/20/17 52.5 14.60 17.80
HOG 170120C00055000 C 01/20/17 55.0 13.05 15.60
HOG 170120C00057500 C 01/20/17 57.5 11.65 14.00
HOG 170120C00060000 C 01/20/17 60.0 10.30 11.90
HOG 170120C00062500 C 01/20/17 62.5 9.30 12.25
HOG 170120C00065000 C 01/20/17 65.0 8.15 9.90
HOG 170120C00067500 C 01/20/17 67.5 7.40 8.55
HOG 170120C00070000 C 01/20/17 70.0 6.25 7.85
HOG 170120C00072500 C 01/20/17 72.5 5.40 6.65
HOG 170120C00075000 C 01/20/17 75.0 4.85 7.75
HOG 170120C00077500 C 01/20/17 77.5 4.15 5.45
HOG 170120C00080000 C 01/20/17 80.0 3.55 4.45
HOG 170120C00085000 C 01/20/17 85.0 2.60 3.50
HOG 170120C00090000 C 01/20/17 90.0 2.01 3.20
HOG 170120C00095000 C 01/20/17 95.0 1.48 3.65
HOG 170120C00100000 C 01/20/17 100.0 1.06 1.65
HOG 170120P00030000 P 01/20/17 30.0 0.61 1.10
HOG 170120P00032500 P 01/20/17 32.5 1.05 1.27
HOG 170120P00035000 P 01/20/17 35.0 1.35 1.56
HOG 170120P00037500 P 01/20/17 37.5 1.39 1.94
HOG 170120P00040000 P 01/20/17 40.0 1.78 2.33
HOG 170120P00042500 P 01/20/17 42.5 2.20 3.15
HOG 170120P00045000 P 01/20/17 45.0 2.63 3.40
HOG 170120P00047500 P 01/20/17 47.5 3.30 4.10
HOG 170120P00050000 P 01/20/17 50.0 4.00 4.80
HOG 170120P00052500 P 01/20/17 52.5 3.15 5.70
HOG 170120P00055000 P 01/20/17 55.0 5.65 6.55
HOG 170120P00057500 P 01/20/17 57.5 6.60 7.60
HOG 170120P00060000 P 01/20/17 60.0 7.70 8.75
HOG 170120P00062500 P 01/20/17 62.5 8.90 10.00
HOG 170120P00065000 P 01/20/17 65.0 10.20 11.45
HOG 170120P00067500 P 01/20/17 67.5 10.55 12.90
HOG 170120P00070000 P 01/20/17 70.0 13.10 14.55
HOG 170120P00072500 P 01/20/17 72.5 14.65 16.15
HOG 170120P00075000 P 01/20/17 75.0 16.35 17.95
HOG 170120P00077500 P 01/20/17 77.5 17.55 19.80
HOG 170120P00080000 P 01/20/17 80.0 20.05 21.70
HOG 170120P00085000 P 01/20/17 85.0 22.45 25.70
HOG 170120P00090000 P 01/20/17 90.0 27.15 29.95
HOG 170120P00095000 P 01/20/17 95.0 31.85 35.15
HOG 170120P00100000 P 01/20/17 100.0 36.25 39.25

OPRA data is delayed 15 minutes.