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 (2014-05-09)Premium Content

Harley Davidson Inc (HOG)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOG 140816C00035000 C 08/16/14 35.0 27.45 28.65
HOG 140816C00040000 C 08/16/14 40.0 22.45 24.05
HOG 140816C00045000 C 08/16/14 45.0 18.35 18.65
HOG 140816C00050000 C 08/16/14 50.0 12.50 13.80
HOG 140816C00055000 C 08/16/14 55.0 7.65 8.65
HOG 140816C00057500 C 08/16/14 57.5 5.25 6.20
HOG 140816C00060000 C 08/16/14 60.0 3.70 3.90
HOG 140816C00062500 C 08/16/14 62.5 1.82 1.94
HOG 140816C00065000 C 08/16/14 65.0 0.68 0.72
HOG 140816C00067500 C 08/16/14 67.5 0.19 0.24
HOG 140816C00070000 C 08/16/14 70.0 0.09 0.11
HOG 140816C00072500 C 08/16/14 72.5 0.03 0.07
HOG 140816C00075000 C 08/16/14 75.0 0.01 0.06
HOG 140816C00077500 C 08/16/14 77.5 0.00 0.05
HOG 140816C00080000 C 08/16/14 80.0 0.00 0.04
HOG 140816C00085000 C 08/16/14 85.0 0.00 0.04
HOG 140816C00090000 C 08/16/14 90.0 0.00 0.04
HOG 140816C00095000 C 08/16/14 95.0 0.00 0.04
HOG 140816C00100000 C 08/16/14 100.0 0.00 0.04
HOG 140816P00035000 P 08/16/14 35.0 0.00 0.04
HOG 140816P00040000 P 08/16/14 40.0 0.00 0.04
HOG 140816P00045000 P 08/16/14 45.0 0.00 0.04
HOG 140816P00050000 P 08/16/14 50.0 0.00 0.05
HOG 140816P00055000 P 08/16/14 55.0 0.03 0.09
HOG 140816P00057500 P 08/16/14 57.5 0.10 0.15
HOG 140816P00060000 P 08/16/14 60.0 0.29 0.32
HOG 140816P00062500 P 08/16/14 62.5 0.80 0.90
HOG 140816P00065000 P 08/16/14 65.0 2.16 2.24
HOG 140816P00067500 P 08/16/14 67.5 4.15 4.70
HOG 140816P00070000 P 08/16/14 70.0 6.50 6.65
HOG 140816P00072500 P 08/16/14 72.5 8.95 9.95
HOG 140816P00075000 P 08/16/14 75.0 11.45 12.50
HOG 140816P00077500 P 08/16/14 77.5 13.95 15.00
HOG 140816P00080000 P 08/16/14 80.0 16.30 17.45
HOG 140816P00085000 P 08/16/14 85.0 21.35 22.45
HOG 140816P00090000 P 08/16/14 90.0 26.35 27.45
HOG 140816P00095000 P 08/16/14 95.0 31.15 32.45
HOG 140816P00100000 P 08/16/14 100.0 36.15 37.45
HOG 140920C00047500 C 09/20/14 47.5 14.95 16.35
HOG 140920C00050000 C 09/20/14 50.0 12.45 13.90
HOG 140920C00055000 C 09/20/14 55.0 7.70 8.80
HOG 140920C00057500 C 09/20/14 57.5 5.50 6.45
HOG 140920C00060000 C 09/20/14 60.0 3.80 4.35
HOG 140920C00062500 C 09/20/14 62.5 2.42 2.57
HOG 140920C00065000 C 09/20/14 65.0 1.11 1.27
HOG 140920C00067500 C 09/20/14 67.5 0.47 0.57
HOG 140920C00070000 C 09/20/14 70.0 0.16 0.24
HOG 140920C00072500 C 09/20/14 72.5 0.07 0.15
HOG 140920C00075000 C 09/20/14 75.0 0.03 0.11
HOG 140920C00080000 C 09/20/14 80.0 0.00 0.05
HOG 140920C00085000 C 09/20/14 85.0 0.00 0.04
HOG 140920P00047500 P 09/20/14 47.5 0.00 0.07
HOG 140920P00050000 P 09/20/14 50.0 0.01 0.06
HOG 140920P00055000 P 09/20/14 55.0 0.16 0.23
HOG 140920P00057500 P 09/20/14 57.5 0.36 0.42
HOG 140920P00060000 P 09/20/14 60.0 0.74 0.81
HOG 140920P00062500 P 09/20/14 62.5 1.48 1.57
HOG 140920P00065000 P 09/20/14 65.0 2.74 2.87
HOG 140920P00067500 P 09/20/14 67.5 4.55 5.50
HOG 140920P00070000 P 09/20/14 70.0 6.75 7.80
HOG 140920P00072500 P 09/20/14 72.5 8.85 10.20
HOG 140920P00075000 P 09/20/14 75.0 11.40 12.65
HOG 140920P00080000 P 09/20/14 80.0 16.50 17.45
HOG 140920P00085000 P 09/20/14 85.0 20.90 22.45
HOG 141122C00035000 C 11/22/14 35.0 27.35 28.70
HOG 141122C00040000 C 11/22/14 40.0 22.50 23.75
HOG 141122C00042500 C 11/22/14 42.5 20.00 21.25
HOG 141122C00045000 C 11/22/14 45.0 17.55 18.85
HOG 141122C00047500 C 11/22/14 47.5 15.10 16.45
HOG 141122C00050000 C 11/22/14 50.0 12.60 14.15
HOG 141122C00055000 C 11/22/14 55.0 8.15 9.15
HOG 141122C00057500 C 11/22/14 57.5 6.80 7.00
HOG 141122C00060000 C 11/22/14 60.0 4.95 5.15
HOG 141122C00062500 C 11/22/14 62.5 3.40 3.55
HOG 141122C00065000 C 11/22/14 65.0 2.20 2.32
HOG 141122C00067500 C 11/22/14 67.5 1.32 1.46
HOG 141122C00070000 C 11/22/14 70.0 0.77 0.86
HOG 141122C00072500 C 11/22/14 72.5 0.42 0.52
HOG 141122C00075000 C 11/22/14 75.0 0.21 0.29
HOG 141122C00077500 C 11/22/14 77.5 0.12 0.17
HOG 141122C00080000 C 11/22/14 80.0 0.06 0.13
HOG 141122C00085000 C 11/22/14 85.0 0.00 0.07
HOG 141122C00090000 C 11/22/14 90.0 0.00 0.06
HOG 141122C00095000 C 11/22/14 95.0 0.00 0.05
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 141122P00040000 P 11/22/14 40.0 0.01 0.11
HOG 141122P00042500 P 11/22/14 42.5 0.03 0.13
HOG 141122P00045000 P 11/22/14 45.0 0.08 0.17
HOG 141122P00047500 P 11/22/14 47.5 0.13 0.23
HOG 141122P00050000 P 11/22/14 50.0 0.24 0.32
HOG 141122P00055000 P 11/22/14 55.0 0.67 0.72
HOG 141122P00057500 P 11/22/14 57.5 1.08 1.13
HOG 141122P00060000 P 11/22/14 60.0 1.72 1.78
HOG 141122P00062500 P 11/22/14 62.5 2.62 2.73
HOG 141122P00065000 P 11/22/14 65.0 3.95 4.10
HOG 141122P00067500 P 11/22/14 67.5 5.55 5.70
HOG 141122P00070000 P 11/22/14 70.0 7.50 7.60
HOG 141122P00072500 P 11/22/14 72.5 9.55 10.60
HOG 141122P00075000 P 11/22/14 75.0 11.80 13.00
HOG 141122P00077500 P 11/22/14 77.5 14.15 15.45
HOG 141122P00080000 P 11/22/14 80.0 16.40 17.85
HOG 141122P00085000 P 11/22/14 85.0 21.50 22.90
HOG 141122P00090000 P 11/22/14 90.0 26.45 27.90
HOG 141122P00095000 P 11/22/14 95.0 31.45 32.90
HOG 141122P00100000 P 11/22/14 100.0 36.55 37.90
HOG 150117C00025000 C 01/17/15 25.0 37.40 38.65
HOG 150117C00028000 C 01/17/15 28.0 34.45 35.65
HOG 150117C00030000 C 01/17/15 30.0 32.45 33.65
HOG 150117C00033000 C 01/17/15 33.0 29.40 30.65
HOG 150117C00035000 C 01/17/15 35.0 27.45 28.70
HOG 150117C00038000 C 01/17/15 38.0 24.50 25.70
HOG 150117C00040000 C 01/17/15 40.0 22.50 23.70
HOG 150117C00042000 C 01/17/15 42.0 20.45 21.80
HOG 150117C00045000 C 01/17/15 45.0 17.55 18.95
HOG 150117C00047000 C 01/17/15 47.0 15.60 17.10
HOG 150117C00050000 C 01/17/15 50.0 12.85 13.95
HOG 150117C00055000 C 01/17/15 55.0 8.50 9.40
HOG 150117C00057500 C 01/17/15 57.5 7.25 7.45
HOG 150117C00060000 C 01/17/15 60.0 5.45 5.65
HOG 150117C00062500 C 01/17/15 62.5 4.00 4.15
HOG 150117C00065000 C 01/17/15 65.0 2.80 2.95
HOG 150117C00067500 C 01/17/15 67.5 1.87 1.98
HOG 150117C00070000 C 01/17/15 70.0 1.20 1.28
HOG 150117C00072500 C 01/17/15 72.5 0.76 0.82
HOG 150117C00075000 C 01/17/15 75.0 0.44 0.53
HOG 150117C00077500 C 01/17/15 77.5 0.25 0.33
HOG 150117C00080000 C 01/17/15 80.0 0.16 0.21
HOG 150117C00085000 C 01/17/15 85.0 0.06 0.13
HOG 150117C00090000 C 01/17/15 90.0 0.02 0.08
HOG 150117C00095000 C 01/17/15 95.0 0.00 0.06
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 0.08
HOG 150117P00035000 P 01/17/15 35.0 0.02 0.11
HOG 150117P00038000 P 01/17/15 38.0 0.05 0.15
HOG 150117P00040000 P 01/17/15 40.0 0.08 0.15
HOG 150117P00042000 P 01/17/15 42.0 0.13 0.22
HOG 150117P00045000 P 01/17/15 45.0 0.21 0.30
HOG 150117P00047000 P 01/17/15 47.0 0.30 0.37
HOG 150117P00050000 P 01/17/15 50.0 0.51 0.57
HOG 150117P00055000 P 01/17/15 55.0 1.12 1.18
HOG 150117P00057500 P 01/17/15 57.5 1.62 1.73
HOG 150117P00060000 P 01/17/15 60.0 2.36 2.50
HOG 150117P00062500 P 01/17/15 62.5 3.40 3.55
HOG 150117P00065000 P 01/17/15 65.0 4.70 4.85
HOG 150117P00067500 P 01/17/15 67.5 6.25 6.40
HOG 150117P00070000 P 01/17/15 70.0 8.10 8.25
HOG 150117P00072500 P 01/17/15 72.5 10.05 11.25
HOG 150117P00075000 P 01/17/15 75.0 12.25 13.35
HOG 150117P00077500 P 01/17/15 77.5 14.55 15.70
HOG 150117P00080000 P 01/17/15 80.0 16.95 18.20
HOG 150117P00085000 P 01/17/15 85.0 21.50 23.15
HOG 150117P00090000 P 01/17/15 90.0 26.45 28.05
HOG 150117P00095000 P 01/17/15 95.0 31.45 32.95
HOG 150220C00035000 C 02/20/15 35.0 27.40 28.65
HOG 150220C00037500 C 02/20/15 37.5 24.85 26.20
HOG 150220C00040000 C 02/20/15 40.0 22.40 23.80
HOG 150220C00042500 C 02/20/15 42.5 19.95 21.35
HOG 150220C00045000 C 02/20/15 45.0 17.50 19.05
HOG 150220C00047500 C 02/20/15 47.5 15.15 16.75
HOG 150220C00050000 C 02/20/15 50.0 12.95 14.50
HOG 150220C00055000 C 02/20/15 55.0 8.65 9.70
HOG 150220C00057500 C 02/20/15 57.5 7.60 7.80
HOG 150220C00060000 C 02/20/15 60.0 5.90 6.10
HOG 150220C00062500 C 02/20/15 62.5 4.45 4.60
HOG 150220C00065000 C 02/20/15 65.0 3.25 3.40
HOG 150220C00067500 C 02/20/15 67.5 2.32 2.42
HOG 150220C00070000 C 02/20/15 70.0 1.59 1.69
HOG 150220C00072500 C 02/20/15 72.5 1.06 1.15
HOG 150220C00075000 C 02/20/15 75.0 0.69 0.77
HOG 150220C00080000 C 02/20/15 80.0 0.28 0.36
HOG 150220C00085000 C 02/20/15 85.0 0.12 0.19
HOG 150220C00090000 C 02/20/15 90.0 0.05 0.11
HOG 150220C00095000 C 02/20/15 95.0 0.00 0.08
HOG 150220C00100000 C 02/20/15 100.0 0.00 0.06
HOG 150220C00105000 C 02/20/15 105.0 0.00 0.05
HOG 150220P00035000 P 02/20/15 35.0 0.05 0.15
HOG 150220P00037500 P 02/20/15 37.5 0.09 0.19
HOG 150220P00040000 P 02/20/15 40.0 0.14 0.24
HOG 150220P00042500 P 02/20/15 42.5 0.23 0.31
HOG 150220P00045000 P 02/20/15 45.0 0.34 0.42
HOG 150220P00047500 P 02/20/15 47.5 0.50 0.57
HOG 150220P00050000 P 02/20/15 50.0 0.73 0.80
HOG 150220P00055000 P 02/20/15 55.0 1.52 1.60
HOG 150220P00057500 P 02/20/15 57.5 2.14 2.24
HOG 150220P00060000 P 02/20/15 60.0 2.96 3.10
HOG 150220P00062500 P 02/20/15 62.5 4.00 4.20
HOG 150220P00065000 P 02/20/15 65.0 5.30 5.50
HOG 150220P00067500 P 02/20/15 67.5 6.70 7.10
HOG 150220P00070000 P 02/20/15 70.0 8.65 8.90
HOG 150220P00072500 P 02/20/15 72.5 10.35 10.90
HOG 150220P00075000 P 02/20/15 75.0 12.30 13.85
HOG 150220P00080000 P 02/20/15 80.0 16.70 18.60
HOG 150220P00085000 P 02/20/15 85.0 21.55 23.45
HOG 150220P00090000 P 02/20/15 90.0 26.50 28.40
HOG 150220P00095000 P 02/20/15 95.0 31.50 33.35
HOG 150220P00100000 P 02/20/15 100.0 36.50 38.40
HOG 150220P00105000 P 02/20/15 105.0 41.50 43.40
HOG 160115C00035000 C 01/15/16 35.0 27.50 28.85
HOG 160115C00037500 C 01/15/16 37.5 24.95 26.55
HOG 160115C00040000 C 01/15/16 40.0 22.60 24.30
HOG 160115C00042500 C 01/15/16 42.5 20.35 22.25
HOG 160115C00045000 C 01/15/16 45.0 18.35 20.30
HOG 160115C00047500 C 01/15/16 47.5 16.30 18.30
HOG 160115C00050000 C 01/15/16 50.0 14.35 16.50
HOG 160115C00055000 C 01/15/16 55.0 10.90 12.55
HOG 160115C00057500 C 01/15/16 57.5 9.90 10.25
HOG 160115C00060000 C 01/15/16 60.0 8.50 8.80
HOG 160115C00062500 C 01/15/16 62.5 7.25 7.55
HOG 160115C00065000 C 01/15/16 65.0 6.10 6.40
HOG 160115C00067500 C 01/15/16 67.5 5.10 5.40
HOG 160115C00070000 C 01/15/16 70.0 4.20 4.50
HOG 160115C00072500 C 01/15/16 72.5 3.50 3.75
HOG 160115C00075000 C 01/15/16 75.0 2.88 3.10
HOG 160115C00077500 C 01/15/16 77.5 2.35 2.57
HOG 160115C00080000 C 01/15/16 80.0 1.91 2.12
HOG 160115C00085000 C 01/15/16 85.0 1.27 1.46
HOG 160115C00090000 C 01/15/16 90.0 0.82 0.94
HOG 160115C00095000 C 01/15/16 95.0 0.53 0.63
HOG 160115C00100000 C 01/15/16 100.0 0.32 0.48
HOG 160115P00035000 P 01/15/16 35.0 0.51 0.62
HOG 160115P00037500 P 01/15/16 37.5 0.48 0.80
HOG 160115P00040000 P 01/15/16 40.0 0.69 1.04
HOG 160115P00042500 P 01/15/16 42.5 0.94 1.34
HOG 160115P00045000 P 01/15/16 45.0 1.26 1.70
HOG 160115P00047500 P 01/15/16 47.5 1.98 2.17
HOG 160115P00050000 P 01/15/16 50.0 2.22 2.74
HOG 160115P00055000 P 01/15/16 55.0 4.00 4.25
HOG 160115P00057500 P 01/15/16 57.5 4.90 5.20
HOG 160115P00060000 P 01/15/16 60.0 6.00 6.20
HOG 160115P00062500 P 01/15/16 62.5 7.20 7.50
HOG 160115P00065000 P 01/15/16 65.0 8.55 8.75
HOG 160115P00067500 P 01/15/16 67.5 10.00 10.35
HOG 160115P00070000 P 01/15/16 70.0 11.60 11.95
HOG 160115P00072500 P 01/15/16 72.5 13.35 13.70
HOG 160115P00075000 P 01/15/16 75.0 15.25 15.60
HOG 160115P00077500 P 01/15/16 77.5 17.10 17.55
HOG 160115P00080000 P 01/15/16 80.0 18.35 20.35
HOG 160115P00085000 P 01/15/16 85.0 22.45 24.70
HOG 160115P00090000 P 01/15/16 90.0 26.90 29.35
HOG 160115P00095000 P 01/15/16 95.0 31.60 34.00
HOG 160115P00100000 P 01/15/16 100.0 36.45 38.65

OPRA data is delayed 15 minutes.