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 (2015-08-07)Premium Content

Harley Davidson Inc (HOG)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOG 150918C00030000 C 09/18/15 30.0 26.05 26.75
HOG 150918C00032500 C 09/18/15 32.5 23.55 24.25
HOG 150918C00035000 C 09/18/15 35.0 21.05 21.75
HOG 150918C00037500 C 09/18/15 37.5 18.55 19.25
HOG 150918C00040000 C 09/18/15 40.0 16.05 16.80
HOG 150918C00042500 C 09/18/15 42.5 13.55 14.30
HOG 150918C00045000 C 09/18/15 45.0 11.10 11.80
HOG 150918C00047500 C 09/18/15 47.5 8.60 9.55
HOG 150918C00050000 C 09/18/15 50.0 6.25 7.10
HOG 150918C00052500 C 09/18/15 52.5 3.95 4.65
HOG 150918C00055000 C 09/18/15 55.0 2.37 2.55
HOG 150918C00057500 C 09/18/15 57.5 0.96 1.08
HOG 150918C00060000 C 09/18/15 60.0 0.27 0.31
HOG 150918C00062500 C 09/18/15 62.5 0.06 0.10
HOG 150918C00065000 C 09/18/15 65.0 0.01 0.10
HOG 150918C00067500 C 09/18/15 67.5 0.00 0.07
HOG 150918C00070000 C 09/18/15 70.0 0.00 0.04
HOG 150918C00075000 C 09/18/15 75.0 0.00 0.04
HOG 150918C00080000 C 09/18/15 80.0 0.00 0.04
HOG 150918P00030000 P 09/18/15 30.0 0.00 0.04
HOG 150918P00032500 P 09/18/15 32.5 0.00 0.04
HOG 150918P00035000 P 09/18/15 35.0 0.01 0.05
HOG 150918P00037500 P 09/18/15 37.5 0.02 0.12
HOG 150918P00040000 P 09/18/15 40.0 0.02 0.16
HOG 150918P00042500 P 09/18/15 42.5 0.02 0.19
HOG 150918P00045000 P 09/18/15 45.0 0.07 0.23
HOG 150918P00047500 P 09/18/15 47.5 0.13 0.28
HOG 150918P00050000 P 09/18/15 50.0 0.24 0.30
HOG 150918P00052500 P 09/18/15 52.5 0.47 0.56
HOG 150918P00055000 P 09/18/15 55.0 0.98 1.12
HOG 150918P00057500 P 09/18/15 57.5 2.05 2.31
HOG 150918P00060000 P 09/18/15 60.0 3.75 4.60
HOG 150918P00062500 P 09/18/15 62.5 6.00 6.95
HOG 150918P00065000 P 09/18/15 65.0 8.35 9.30
HOG 150918P00067500 P 09/18/15 67.5 10.85 11.80
HOG 150918P00070000 P 09/18/15 70.0 12.30 14.30
HOG 150918P00075000 P 09/18/15 75.0 17.70 19.30
HOG 150918P00080000 P 09/18/15 80.0 22.70 24.30
HOG 151016C00030000 C 10/16/15 30.0 26.05 27.50
HOG 151016C00032500 C 10/16/15 32.5 23.55 25.00
HOG 151016C00035000 C 10/16/15 35.0 21.05 21.95
HOG 151016C00037500 C 10/16/15 37.5 17.20 19.45
HOG 151016C00040000 C 10/16/15 40.0 16.05 17.35
HOG 151016C00042500 C 10/16/15 42.5 13.60 14.30
HOG 151016C00045000 C 10/16/15 45.0 11.15 12.05
HOG 151016C00047500 C 10/16/15 47.5 8.85 9.65
HOG 151016C00050000 C 10/16/15 50.0 6.60 7.35
HOG 151016C00052500 C 10/16/15 52.5 4.50 5.05
HOG 151016C00055000 C 10/16/15 55.0 3.05 3.25
HOG 151016C00057500 C 10/16/15 57.5 1.71 1.86
HOG 151016C00060000 C 10/16/15 60.0 0.81 0.90
HOG 151016C00062500 C 10/16/15 62.5 0.33 0.42
HOG 151016C00065000 C 10/16/15 65.0 0.11 0.23
HOG 151016C00070000 C 10/16/15 70.0 0.01 0.10
HOG 151016C00075000 C 10/16/15 75.0 0.00 0.08
HOG 151016C00080000 C 10/16/15 80.0 0.00 0.04
HOG 151016C00085000 C 10/16/15 85.0 0.00 0.04
HOG 151016P00030000 P 10/16/15 30.0 0.01 0.10
HOG 151016P00032500 P 10/16/15 32.5 0.01 0.12
HOG 151016P00035000 P 10/16/15 35.0 0.03 0.15
HOG 151016P00037500 P 10/16/15 37.5 0.07 0.18
HOG 151016P00040000 P 10/16/15 40.0 0.10 0.22
HOG 151016P00042500 P 10/16/15 42.5 0.16 0.27
HOG 151016P00045000 P 10/16/15 45.0 0.26 0.33
HOG 151016P00047500 P 10/16/15 47.5 0.39 0.51
HOG 151016P00050000 P 10/16/15 50.0 0.63 0.75
HOG 151016P00052500 P 10/16/15 52.5 1.05 1.17
HOG 151016P00055000 P 10/16/15 55.0 1.73 1.90
HOG 151016P00057500 P 10/16/15 57.5 2.87 3.05
HOG 151016P00060000 P 10/16/15 60.0 4.45 4.65
HOG 151016P00062500 P 10/16/15 62.5 6.30 7.10
HOG 151016P00065000 P 10/16/15 65.0 8.60 9.55
HOG 151016P00070000 P 10/16/15 70.0 13.40 14.65
HOG 151016P00075000 P 10/16/15 75.0 18.55 19.60
HOG 151016P00080000 P 10/16/15 80.0 22.70 25.70
HOG 151016P00085000 P 10/16/15 85.0 27.80 30.65
HOG 151120C00032500 C 11/20/15 32.5 23.05 25.05
HOG 151120C00035000 C 11/20/15 35.0 21.00 22.05
HOG 151120C00037500 C 11/20/15 37.5 17.25 19.55
HOG 151120C00040000 C 11/20/15 40.0 16.10 16.90
HOG 151120C00042500 C 11/20/15 42.5 13.70 14.50
HOG 151120C00045000 C 11/20/15 45.0 11.35 12.35
HOG 151120C00047500 C 11/20/15 47.5 9.25 9.95
HOG 151120C00050000 C 11/20/15 50.0 7.05 7.70
HOG 151120C00052500 C 11/20/15 52.5 5.60 5.80
HOG 151120C00055000 C 11/20/15 55.0 3.95 4.15
HOG 151120C00057500 C 11/20/15 57.5 2.65 2.77
HOG 151120C00060000 C 11/20/15 60.0 1.64 1.70
HOG 151120C00062500 C 11/20/15 62.5 0.95 1.05
HOG 151120C00065000 C 11/20/15 65.0 0.51 0.60
HOG 151120C00067500 C 11/20/15 67.5 0.28 0.38
HOG 151120C00070000 C 11/20/15 70.0 0.09 0.24
HOG 151120C00075000 C 11/20/15 75.0 0.05 0.13
HOG 151120C00080000 C 11/20/15 80.0 0.02 0.11
HOG 151120C00085000 C 11/20/15 85.0 0.01 0.09
HOG 151120C00090000 C 11/20/15 90.0 0.00 0.05
HOG 151120P00032500 P 11/20/15 32.5 0.08 0.18
HOG 151120P00035000 P 11/20/15 35.0 0.11 0.22
HOG 151120P00037500 P 11/20/15 37.5 0.14 0.27
HOG 151120P00040000 P 11/20/15 40.0 0.23 0.35
HOG 151120P00042500 P 11/20/15 42.5 0.35 0.46
HOG 151120P00045000 P 11/20/15 45.0 0.55 0.63
HOG 151120P00047500 P 11/20/15 47.5 0.82 0.92
HOG 151120P00050000 P 11/20/15 50.0 1.20 1.33
HOG 151120P00052500 P 11/20/15 52.5 1.79 1.92
HOG 151120P00055000 P 11/20/15 55.0 2.61 2.77
HOG 151120P00057500 P 11/20/15 57.5 3.75 3.95
HOG 151120P00060000 P 11/20/15 60.0 5.20 5.50
HOG 151120P00062500 P 11/20/15 62.5 7.00 7.30
HOG 151120P00065000 P 11/20/15 65.0 8.95 9.75
HOG 151120P00067500 P 11/20/15 67.5 11.20 12.00
HOG 151120P00070000 P 11/20/15 70.0 13.40 14.75
HOG 151120P00075000 P 11/20/15 75.0 18.55 19.35
HOG 151120P00080000 P 11/20/15 80.0 23.55 24.35
HOG 151120P00085000 P 11/20/15 85.0 28.20 29.35
HOG 151120P00090000 P 11/20/15 90.0 33.20 34.35
HOG 160115C00030000 C 01/15/16 30.0 25.90 26.80
HOG 160115C00032500 C 01/15/16 32.5 23.45 24.35
HOG 160115C00035000 C 01/15/16 35.0 20.95 21.85
HOG 160115C00037500 C 01/15/16 37.5 18.50 19.40
HOG 160115C00040000 C 01/15/16 40.0 16.10 17.00
HOG 160115C00042500 C 01/15/16 42.5 13.70 14.90
HOG 160115C00045000 C 01/15/16 45.0 11.40 12.55
HOG 160115C00047500 C 01/15/16 47.5 9.50 10.20
HOG 160115C00050000 C 01/15/16 50.0 7.65 8.35
HOG 160115C00052500 C 01/15/16 52.5 6.15 6.35
HOG 160115C00055000 C 01/15/16 55.0 4.55 4.70
HOG 160115C00057500 C 01/15/16 57.5 3.25 3.40
HOG 160115C00060000 C 01/15/16 60.0 2.21 2.29
HOG 160115C00062500 C 01/15/16 62.5 1.45 1.56
HOG 160115C00065000 C 01/15/16 65.0 0.92 1.01
HOG 160115C00067500 C 01/15/16 67.5 0.53 0.65
HOG 160115C00070000 C 01/15/16 70.0 0.29 0.43
HOG 160115C00072500 C 01/15/16 72.5 0.14 0.28
HOG 160115C00075000 C 01/15/16 75.0 0.06 0.20
HOG 160115C00077500 C 01/15/16 77.5 0.06 0.15
HOG 160115C00080000 C 01/15/16 80.0 0.01 0.12
HOG 160115C00085000 C 01/15/16 85.0 0.01 0.03
HOG 160115C00090000 C 01/15/16 90.0 0.00 0.09
HOG 160115C00095000 C 01/15/16 95.0 0.00 0.08
HOG 160115C00100000 C 01/15/16 100.0 0.00 0.05
HOG 160115P00030000 P 01/15/16 30.0 0.08 0.24
HOG 160115P00032500 P 01/15/16 32.5 0.14 0.30
HOG 160115P00035000 P 01/15/16 35.0 0.21 0.37
HOG 160115P00037500 P 01/15/16 37.5 0.31 0.46
HOG 160115P00040000 P 01/15/16 40.0 0.44 0.58
HOG 160115P00042500 P 01/15/16 42.5 0.63 0.76
HOG 160115P00045000 P 01/15/16 45.0 0.90 1.00
HOG 160115P00047500 P 01/15/16 47.5 1.27 1.39
HOG 160115P00050000 P 01/15/16 50.0 1.77 1.90
HOG 160115P00052500 P 01/15/16 52.5 2.45 2.60
HOG 160115P00055000 P 01/15/16 55.0 3.35 3.55
HOG 160115P00057500 P 01/15/16 57.5 4.55 4.75
HOG 160115P00060000 P 01/15/16 60.0 6.00 6.25
HOG 160115P00062500 P 01/15/16 62.5 7.75 7.95
HOG 160115P00065000 P 01/15/16 65.0 9.60 10.50
HOG 160115P00067500 P 01/15/16 67.5 11.50 12.80
HOG 160115P00070000 P 01/15/16 70.0 13.75 14.95
HOG 160115P00072500 P 01/15/16 72.5 16.15 17.20
HOG 160115P00075000 P 01/15/16 75.0 18.80 19.70
HOG 160115P00077500 P 01/15/16 77.5 20.15 23.60
HOG 160115P00080000 P 01/15/16 80.0 23.70 24.60
HOG 160115P00085000 P 01/15/16 85.0 28.65 29.55
HOG 160115P00090000 P 01/15/16 90.0 32.55 34.55
HOG 160115P00095000 P 01/15/16 95.0 37.30 39.55
HOG 160115P00100000 P 01/15/16 100.0 42.25 44.55
HOG 160219C00030000 C 02/19/16 30.0 25.90 26.85
HOG 160219C00032500 C 02/19/16 32.5 23.40 24.40
HOG 160219C00035000 C 02/19/16 35.0 20.90 21.90
HOG 160219C00037500 C 02/19/16 37.5 18.50 19.50
HOG 160219C00040000 C 02/19/16 40.0 16.10 17.20
HOG 160219C00042500 C 02/19/16 42.5 13.80 14.90
HOG 160219C00045000 C 02/19/16 45.0 11.55 12.85
HOG 160219C00047500 C 02/19/16 47.5 9.75 10.60
HOG 160219C00050000 C 02/19/16 50.0 7.80 8.65
HOG 160219C00052500 C 02/19/16 52.5 6.45 6.75
HOG 160219C00055000 C 02/19/16 55.0 4.95 5.25
HOG 160219C00057500 C 02/19/16 57.5 3.75 3.95
HOG 160219C00060000 C 02/19/16 60.0 2.68 2.89
HOG 160219C00062500 C 02/19/16 62.5 1.92 2.07
HOG 160219C00065000 C 02/19/16 65.0 1.22 1.43
HOG 160219C00067500 C 02/19/16 67.5 0.78 0.97
HOG 160219C00070000 C 02/19/16 70.0 0.47 0.67
HOG 160219C00075000 C 02/19/16 75.0 0.13 0.34
HOG 160219C00080000 C 02/19/16 80.0 0.00 0.20
HOG 160219C00085000 C 02/19/16 85.0 0.00 0.15
HOG 160219P00030000 P 02/19/16 30.0 0.11 0.33
HOG 160219P00032500 P 02/19/16 32.5 0.18 0.40
HOG 160219P00035000 P 02/19/16 35.0 0.27 0.49
HOG 160219P00037500 P 02/19/16 37.5 0.40 0.61
HOG 160219P00040000 P 02/19/16 40.0 0.57 0.78
HOG 160219P00042500 P 02/19/16 42.5 0.81 1.02
HOG 160219P00045000 P 02/19/16 45.0 1.17 1.33
HOG 160219P00047500 P 02/19/16 47.5 1.62 1.81
HOG 160219P00050000 P 02/19/16 50.0 2.23 2.41
HOG 160219P00052500 P 02/19/16 52.5 3.00 3.20
HOG 160219P00055000 P 02/19/16 55.0 4.05 4.20
HOG 160219P00057500 P 02/19/16 57.5 5.25 5.45
HOG 160219P00060000 P 02/19/16 60.0 6.70 6.95
HOG 160219P00062500 P 02/19/16 62.5 8.40 8.65
HOG 160219P00065000 P 02/19/16 65.0 10.30 10.55
HOG 160219P00067500 P 02/19/16 67.5 12.30 13.05
HOG 160219P00070000 P 02/19/16 70.0 14.10 15.40
HOG 160219P00075000 P 02/19/16 75.0 18.85 20.05
HOG 160219P00080000 P 02/19/16 80.0 23.85 24.85
HOG 160219P00085000 P 02/19/16 85.0 28.80 29.80
HOG 170120C00030000 C 01/20/17 30.0 25.45 27.45
HOG 170120C00032500 C 01/20/17 32.5 23.10 25.10
HOG 170120C00035000 C 01/20/17 35.0 20.80 22.80
HOG 170120C00037500 C 01/20/17 37.5 18.65 20.65
HOG 170120C00040000 C 01/20/17 40.0 16.55 19.30
HOG 170120C00042500 C 01/20/17 42.5 14.60 16.70
HOG 170120C00045000 C 01/20/17 45.0 12.70 15.00
HOG 170120C00047500 C 01/20/17 47.5 11.10 13.30
HOG 170120C00050000 C 01/20/17 50.0 9.50 11.40
HOG 170120C00052500 C 01/20/17 52.5 8.95 9.20
HOG 170120C00055000 C 01/20/17 55.0 7.60 7.90
HOG 170120C00057500 C 01/20/17 57.5 6.40 6.60
HOG 170120C00060000 C 01/20/17 60.0 5.35 5.60
HOG 170120C00062500 C 01/20/17 62.5 4.45 4.70
HOG 170120C00065000 C 01/20/17 65.0 3.65 3.80
HOG 170120C00067500 C 01/20/17 67.5 2.83 3.10
HOG 170120C00070000 C 01/20/17 70.0 2.26 2.65
HOG 170120C00072500 C 01/20/17 72.5 1.82 2.06
HOG 170120C00075000 C 01/20/17 75.0 1.47 1.68
HOG 170120C00077500 C 01/20/17 77.5 1.17 1.37
HOG 170120C00080000 C 01/20/17 80.0 0.93 1.12
HOG 170120C00085000 C 01/20/17 85.0 0.60 0.76
HOG 170120C00090000 C 01/20/17 90.0 0.33 0.52
HOG 170120C00095000 C 01/20/17 95.0 0.18 0.38
HOG 170120C00100000 C 01/20/17 100.0 0.09 0.28
HOG 170120P00030000 P 01/20/17 30.0 0.74 0.91
HOG 170120P00032500 P 01/20/17 32.5 0.96 1.14
HOG 170120P00035000 P 01/20/17 35.0 1.22 1.43
HOG 170120P00037500 P 01/20/17 37.5 1.56 1.79
HOG 170120P00040000 P 01/20/17 40.0 2.03 2.23
HOG 170120P00042500 P 01/20/17 42.5 2.55 2.76
HOG 170120P00045000 P 01/20/17 45.0 3.15 3.45
HOG 170120P00047500 P 01/20/17 47.5 3.90 4.20
HOG 170120P00050000 P 01/20/17 50.0 4.80 5.10
HOG 170120P00052500 P 01/20/17 52.5 5.80 6.10
HOG 170120P00055000 P 01/20/17 55.0 6.90 7.25
HOG 170120P00057500 P 01/20/17 57.5 8.20 8.55
HOG 170120P00060000 P 01/20/17 60.0 9.55 9.95
HOG 170120P00062500 P 01/20/17 62.5 11.10 11.55
HOG 170120P00065000 P 01/20/17 65.0 12.75 13.20
HOG 170120P00067500 P 01/20/17 67.5 14.60 15.00
HOG 170120P00070000 P 01/20/17 70.0 16.50 16.90
HOG 170120P00072500 P 01/20/17 72.5 18.45 18.90
HOG 170120P00075000 P 01/20/17 75.0 19.80 22.20
HOG 170120P00077500 P 01/20/17 77.5 21.95 24.30
HOG 170120P00080000 P 01/20/17 80.0 24.50 27.45
HOG 170120P00085000 P 01/20/17 85.0 29.05 31.10
HOG 170120P00090000 P 01/20/17 90.0 33.80 36.75
HOG 170120P00095000 P 01/20/17 95.0 38.60 41.75
HOG 170120P00100000 P 01/20/17 100.0 42.00 46.50

OPRA data is delayed 15 minutes.