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 Jan 30 2015 12:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOG 150220C00032500 C 02/20/15 32.5 29.00 30.60
HOG 150220C00035000 C 02/20/15 35.0 26.55 28.10
HOG 150220C00037500 C 02/20/15 37.5 24.00 26.35
HOG 150220C00040000 C 02/20/15 40.0 21.50 23.10
HOG 150220C00042500 C 02/20/15 42.5 19.00 21.35
HOG 150220C00045000 C 02/20/15 45.0 16.50 18.90
HOG 150220C00047500 C 02/20/15 47.5 14.30 15.60
HOG 150220C00050000 C 02/20/15 50.0 11.50 13.90
HOG 150220C00052500 C 02/20/15 52.5 9.50 10.60
HOG 150220C00055000 C 02/20/15 55.0 7.15 8.10
HOG 150220C00057500 C 02/20/15 57.5 4.80 5.70
HOG 150220C00060000 C 02/20/15 60.0 3.20 3.45
HOG 150220C00062500 C 02/20/15 62.5 1.58 1.65
HOG 150220C00065000 C 02/20/15 65.0 0.56 0.62
HOG 150220C00067500 C 02/20/15 67.5 0.17 0.20
HOG 150220C00070000 C 02/20/15 70.0 0.05 0.12
HOG 150220C00072500 C 02/20/15 72.5 0.03 0.04
HOG 150220C00075000 C 02/20/15 75.0 0.00 0.04
HOG 150220C00077500 C 02/20/15 77.5 0.00 0.04
HOG 150220C00080000 C 02/20/15 80.0 0.00 0.03
HOG 150220C00085000 C 02/20/15 85.0 0.00 0.03
HOG 150220C00090000 C 02/20/15 90.0 0.00 0.03
HOG 150220C00095000 C 02/20/15 95.0 0.00 0.03
HOG 150220C00100000 C 02/20/15 100.0 0.00 0.03
HOG 150220C00105000 C 02/20/15 105.0 0.00 0.03
HOG 150220P00032500 P 02/20/15 32.5 0.00 0.03
HOG 150220P00035000 P 02/20/15 35.0 0.00 0.03
HOG 150220P00037500 P 02/20/15 37.5 0.00 0.03
HOG 150220P00040000 P 02/20/15 40.0 0.00 0.03
HOG 150220P00042500 P 02/20/15 42.5 0.00 0.04
HOG 150220P00045000 P 02/20/15 45.0 0.00 0.04
HOG 150220P00047500 P 02/20/15 47.5 0.00 0.04
HOG 150220P00050000 P 02/20/15 50.0 0.00 0.06
HOG 150220P00052500 P 02/20/15 52.5 0.01 0.11
HOG 150220P00055000 P 02/20/15 55.0 0.06 0.15
HOG 150220P00057500 P 02/20/15 57.5 0.20 0.32
HOG 150220P00060000 P 02/20/15 60.0 0.55 0.65
HOG 150220P00062500 P 02/20/15 62.5 1.35 1.42
HOG 150220P00065000 P 02/20/15 65.0 2.83 2.96
HOG 150220P00067500 P 02/20/15 67.5 4.10 5.85
HOG 150220P00070000 P 02/20/15 70.0 6.55 8.30
HOG 150220P00072500 P 02/20/15 72.5 9.00 11.15
HOG 150220P00075000 P 02/20/15 75.0 11.45 13.35
HOG 150220P00077500 P 02/20/15 77.5 13.85 16.05
HOG 150220P00080000 P 02/20/15 80.0 16.40 18.70
HOG 150220P00085000 P 02/20/15 85.0 21.50 23.35
HOG 150220P00090000 P 02/20/15 90.0 26.35 28.55
HOG 150220P00095000 P 02/20/15 95.0 31.35 33.55
HOG 150220P00100000 P 02/20/15 100.0 36.40 38.80
HOG 150220P00105000 P 02/20/15 105.0 41.35 43.80
HOG 150320C00045000 C 03/20/15 45.0 16.55 18.80
HOG 150320C00047500 C 03/20/15 47.5 13.95 16.30
HOG 150320C00050000 C 03/20/15 50.0 12.05 13.90
HOG 150320C00055000 C 03/20/15 55.0 7.30 9.00
HOG 150320C00057500 C 03/20/15 57.5 5.10 5.95
HOG 150320C00060000 C 03/20/15 60.0 3.80 3.95
HOG 150320C00062500 C 03/20/15 62.5 2.24 2.34
HOG 150320C00065000 C 03/20/15 65.0 1.14 1.21
HOG 150320C00067500 C 03/20/15 67.5 0.50 0.55
HOG 150320C00070000 C 03/20/15 70.0 0.18 0.23
HOG 150320C00072500 C 03/20/15 72.5 0.04 0.15
HOG 150320C00075000 C 03/20/15 75.0 0.00 0.12
HOG 150320C00080000 C 03/20/15 80.0 0.00 0.04
HOG 150320C00085000 C 03/20/15 85.0 0.00 0.04
HOG 150320P00045000 P 03/20/15 45.0 0.01 0.11
HOG 150320P00047500 P 03/20/15 47.5 0.03 0.16
HOG 150320P00050000 P 03/20/15 50.0 0.06 0.20
HOG 150320P00055000 P 03/20/15 55.0 0.33 0.44
HOG 150320P00057500 P 03/20/15 57.5 0.63 0.78
HOG 150320P00060000 P 03/20/15 60.0 1.15 1.28
HOG 150320P00062500 P 03/20/15 62.5 2.05 2.18
HOG 150320P00065000 P 03/20/15 65.0 3.40 3.75
HOG 150320P00067500 P 03/20/15 67.5 5.30 6.15
HOG 150320P00070000 P 03/20/15 70.0 6.75 8.35
HOG 150320P00072500 P 03/20/15 72.5 9.10 10.85
HOG 150320P00075000 P 03/20/15 75.0 11.40 13.25
HOG 150320P00080000 P 03/20/15 80.0 16.45 18.75
HOG 150320P00085000 P 03/20/15 85.0 21.50 23.70
HOG 150515C00032500 C 05/15/15 32.5 29.35 31.25
HOG 150515C00035000 C 05/15/15 35.0 26.70 28.75
HOG 150515C00037500 C 05/15/15 37.5 24.40 26.20
HOG 150515C00040000 C 05/15/15 40.0 21.85 23.70
HOG 150515C00042500 C 05/15/15 42.5 19.00 21.35
HOG 150515C00045000 C 05/15/15 45.0 16.85 19.05
HOG 150515C00047500 C 05/15/15 47.5 14.05 16.75
HOG 150515C00050000 C 05/15/15 50.0 11.90 14.25
HOG 150515C00052500 C 05/15/15 52.5 10.00 12.00
HOG 150515C00055000 C 05/15/15 55.0 8.00 9.70
HOG 150515C00057500 C 05/15/15 57.5 6.60 6.85
HOG 150515C00060000 C 05/15/15 60.0 4.85 5.05
HOG 150515C00062500 C 05/15/15 62.5 3.35 3.55
HOG 150515C00065000 C 05/15/15 65.0 2.20 2.37
HOG 150515C00067500 C 05/15/15 67.5 1.35 1.49
HOG 150515C00070000 C 05/15/15 70.0 0.77 0.90
HOG 150515C00072500 C 05/15/15 72.5 0.40 0.52
HOG 150515C00075000 C 05/15/15 75.0 0.22 0.30
HOG 150515C00077500 C 05/15/15 77.5 0.10 0.19
HOG 150515C00080000 C 05/15/15 80.0 0.04 0.14
HOG 150515C00085000 C 05/15/15 85.0 0.00 0.09
HOG 150515P00032500 P 05/15/15 32.5 0.01 0.04
HOG 150515P00035000 P 05/15/15 35.0 0.03 0.08
HOG 150515P00037500 P 05/15/15 37.5 0.05 0.14
HOG 150515P00040000 P 05/15/15 40.0 0.08 0.20
HOG 150515P00042500 P 05/15/15 42.5 0.10 0.25
HOG 150515P00045000 P 05/15/15 45.0 0.16 0.31
HOG 150515P00047500 P 05/15/15 47.5 0.25 0.40
HOG 150515P00050000 P 05/15/15 50.0 0.39 0.54
HOG 150515P00052500 P 05/15/15 52.5 0.63 0.75
HOG 150515P00055000 P 05/15/15 55.0 0.97 1.05
HOG 150515P00057500 P 05/15/15 57.5 1.47 1.55
HOG 150515P00060000 P 05/15/15 60.0 2.19 2.29
HOG 150515P00062500 P 05/15/15 62.5 3.20 3.35
HOG 150515P00065000 P 05/15/15 65.0 4.50 4.65
HOG 150515P00067500 P 05/15/15 67.5 6.15 6.30
HOG 150515P00070000 P 05/15/15 70.0 8.05 8.25
HOG 150515P00072500 P 05/15/15 72.5 9.45 11.10
HOG 150515P00075000 P 05/15/15 75.0 11.55 13.45
HOG 150515P00077500 P 05/15/15 77.5 13.80 16.35
HOG 150515P00080000 P 05/15/15 80.0 16.25 18.60
HOG 150515P00085000 P 05/15/15 85.0 21.50 23.80
HOG 150821C00042500 C 08/21/15 42.5 19.30 21.90
HOG 150821C00045000 C 08/21/15 45.0 16.75 19.35
HOG 150821C00047500 C 08/21/15 47.5 14.60 16.95
HOG 150821C00050000 C 08/21/15 50.0 12.75 14.60
HOG 150821C00055000 C 08/21/15 55.0 8.80 10.50
HOG 150821C00057500 C 08/21/15 57.5 7.60 7.80
HOG 150821C00060000 C 08/21/15 60.0 5.95 6.15
HOG 150821C00062500 C 08/21/15 62.5 4.55 4.75
HOG 150821C00065000 C 08/21/15 65.0 3.40 3.60
HOG 150821C00067500 C 08/21/15 67.5 2.45 2.61
HOG 150821C00070000 C 08/21/15 70.0 1.71 1.87
HOG 150821C00072500 C 08/21/15 72.5 1.17 1.30
HOG 150821C00075000 C 08/21/15 75.0 0.73 0.91
HOG 150821C00080000 C 08/21/15 80.0 0.31 0.41
HOG 150821P00042500 P 08/21/15 42.5 0.34 0.51
HOG 150821P00045000 P 08/21/15 45.0 0.49 0.65
HOG 150821P00047500 P 08/21/15 47.5 0.71 0.84
HOG 150821P00050000 P 08/21/15 50.0 1.01 1.12
HOG 150821P00055000 P 08/21/15 55.0 1.93 2.01
HOG 150821P00057500 P 08/21/15 57.5 2.61 2.70
HOG 150821P00060000 P 08/21/15 60.0 3.45 3.60
HOG 150821P00062500 P 08/21/15 62.5 4.55 4.70
HOG 150821P00065000 P 08/21/15 65.0 5.90 6.00
HOG 150821P00067500 P 08/21/15 67.5 7.40 7.60
HOG 150821P00070000 P 08/21/15 70.0 9.15 9.35
HOG 150821P00072500 P 08/21/15 72.5 11.00 11.30
HOG 150821P00075000 P 08/21/15 75.0 12.50 14.20
HOG 150821P00080000 P 08/21/15 80.0 17.00 18.75
HOG 160115C00030000 C 01/15/16 30.0 31.45 33.70
HOG 160115C00032500 C 01/15/16 32.5 29.00 31.35
HOG 160115C00035000 C 01/15/16 35.0 26.45 29.05
HOG 160115C00037500 C 01/15/16 37.5 23.95 26.80
HOG 160115C00040000 C 01/15/16 40.0 21.70 24.60
HOG 160115C00042500 C 01/15/16 42.5 18.90 22.35
HOG 160115C00045000 C 01/15/16 45.0 17.60 20.35
HOG 160115C00047500 C 01/15/16 47.5 15.20 17.25
HOG 160115C00050000 C 01/15/16 50.0 13.50 15.20
HOG 160115C00052500 C 01/15/16 52.5 11.70 13.25
HOG 160115C00055000 C 01/15/16 55.0 9.80 11.40
HOG 160115C00057500 C 01/15/16 57.5 8.75 8.95
HOG 160115C00060000 C 01/15/16 60.0 7.20 7.50
HOG 160115C00062500 C 01/15/16 62.5 5.85 6.10
HOG 160115C00065000 C 01/15/16 65.0 4.70 4.95
HOG 160115C00067500 C 01/15/16 67.5 3.75 3.95
HOG 160115C00070000 C 01/15/16 70.0 2.89 3.10
HOG 160115C00072500 C 01/15/16 72.5 2.26 2.40
HOG 160115C00075000 C 01/15/16 75.0 1.66 1.86
HOG 160115C00077500 C 01/15/16 77.5 1.24 1.43
HOG 160115C00080000 C 01/15/16 80.0 0.91 1.13
HOG 160115C00085000 C 01/15/16 85.0 0.47 0.65
HOG 160115C00090000 C 01/15/16 90.0 0.24 0.40
HOG 160115C00095000 C 01/15/16 95.0 0.05 0.26
HOG 160115C00100000 C 01/15/16 100.0 0.03 0.19
HOG 160115P00030000 P 01/15/16 30.0 0.17 0.38
HOG 160115P00032500 P 01/15/16 32.5 0.24 0.45
HOG 160115P00035000 P 01/15/16 35.0 0.33 0.54
HOG 160115P00037500 P 01/15/16 37.5 0.46 0.66
HOG 160115P00040000 P 01/15/16 40.0 0.62 0.82
HOG 160115P00042500 P 01/15/16 42.5 0.82 1.04
HOG 160115P00045000 P 01/15/16 45.0 1.09 1.32
HOG 160115P00047500 P 01/15/16 47.5 1.44 1.65
HOG 160115P00050000 P 01/15/16 50.0 1.91 2.11
HOG 160115P00052500 P 01/15/16 52.5 2.43 2.66
HOG 160115P00055000 P 01/15/16 55.0 3.10 3.25
HOG 160115P00057500 P 01/15/16 57.5 3.95 4.10
HOG 160115P00060000 P 01/15/16 60.0 4.90 5.10
HOG 160115P00062500 P 01/15/16 62.5 6.05 6.30
HOG 160115P00065000 P 01/15/16 65.0 7.40 7.65
HOG 160115P00067500 P 01/15/16 67.5 8.90 9.15
HOG 160115P00070000 P 01/15/16 70.0 10.60 10.85
HOG 160115P00072500 P 01/15/16 72.5 12.40 12.65
HOG 160115P00075000 P 01/15/16 75.0 14.35 14.65
HOG 160115P00077500 P 01/15/16 77.5 15.85 17.35
HOG 160115P00080000 P 01/15/16 80.0 17.95 20.80
HOG 160115P00085000 P 01/15/16 85.0 21.50 25.40
HOG 160115P00090000 P 01/15/16 90.0 26.45 30.25
HOG 160115P00095000 P 01/15/16 95.0 31.05 34.60
HOG 160115P00100000 P 01/15/16 100.0 35.95 39.50
HOG 170120C00030000 C 01/20/17 30.0 31.30 34.05
HOG 170120C00032500 C 01/20/17 32.5 28.85 32.05
HOG 170120C00035000 C 01/20/17 35.0 26.65 29.85
HOG 170120C00037500 C 01/20/17 37.5 24.70 27.65
HOG 170120C00040000 C 01/20/17 40.0 22.10 25.55
HOG 170120C00042500 C 01/20/17 42.5 19.80 23.90
HOG 170120C00045000 C 01/20/17 45.0 17.65 21.90
HOG 170120C00047500 C 01/20/17 47.5 15.75 20.05
HOG 170120C00050000 C 01/20/17 50.0 15.05 18.65
HOG 170120C00052500 C 01/20/17 52.5 12.40 16.65
HOG 170120C00055000 C 01/20/17 55.0 12.20 14.10
HOG 170120C00057500 C 01/20/17 57.5 10.80 12.55
HOG 170120C00060000 C 01/20/17 60.0 9.35 11.25
HOG 170120C00062500 C 01/20/17 62.5 8.15 9.65
HOG 170120C00065000 C 01/20/17 65.0 7.25 8.85
HOG 170120C00067500 C 01/20/17 67.5 6.30 7.55
HOG 170120C00070000 C 01/20/17 70.0 5.45 6.85
HOG 170120C00072500 C 01/20/17 72.5 4.60 5.75
HOG 170120C00075000 C 01/20/17 75.0 4.00 5.00
HOG 170120C00077500 C 01/20/17 77.5 3.40 4.65
HOG 170120C00080000 C 01/20/17 80.0 2.56 4.00
HOG 170120C00085000 C 01/20/17 85.0 0.00 2.98
HOG 170120C00090000 C 01/20/17 90.0 1.04 3.80
HOG 170120C00095000 C 01/20/17 95.0 0.75 3.05
HOG 170120C00100000 C 01/20/17 100.0 0.00 1.23
HOG 170120P00030000 P 01/20/17 30.0 0.39 1.17
HOG 170120P00032500 P 01/20/17 32.5 0.75 1.94
HOG 170120P00035000 P 01/20/17 35.0 0.10 2.37
HOG 170120P00037500 P 01/20/17 37.5 0.28 2.82
HOG 170120P00040000 P 01/20/17 40.0 0.54 3.35
HOG 170120P00042500 P 01/20/17 42.5 0.82 3.95
HOG 170120P00045000 P 01/20/17 45.0 1.17 4.65
HOG 170120P00047500 P 01/20/17 47.5 1.63 5.50
HOG 170120P00050000 P 01/20/17 50.0 3.75 6.40
HOG 170120P00052500 P 01/20/17 52.5 4.55 5.70
HOG 170120P00055000 P 01/20/17 55.0 5.35 6.35
HOG 170120P00057500 P 01/20/17 57.5 6.40 7.40
HOG 170120P00060000 P 01/20/17 60.0 7.45 8.55
HOG 170120P00062500 P 01/20/17 62.5 8.65 9.90
HOG 170120P00065000 P 01/20/17 65.0 10.05 11.30
HOG 170120P00067500 P 01/20/17 67.5 11.45 12.90
HOG 170120P00070000 P 01/20/17 70.0 13.00 14.40
HOG 170120P00072500 P 01/20/17 72.5 14.55 16.15
HOG 170120P00075000 P 01/20/17 75.0 16.30 17.90
HOG 170120P00077500 P 01/20/17 77.5 17.90 20.20
HOG 170120P00080000 P 01/20/17 80.0 18.35 21.95
HOG 170120P00085000 P 01/20/17 85.0 22.75 26.90
HOG 170120P00090000 P 01/20/17 90.0 27.05 31.30
HOG 170120P00095000 P 01/20/17 95.0 31.45 35.40
HOG 170120P00100000 P 01/20/17 100.0 36.65 40.35

OPRA data is delayed 15 minutes.