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 (2015-05-08)Premium Content

Harley Davidson Inc (HOG)
As of Jul 1 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOG 150717C00027500 C 07/17/15 27.5 27.45 29.05
HOG 150717C00030000 C 07/17/15 30.0 24.95 26.55
HOG 150717C00032500 C 07/17/15 32.5 22.45 24.05
HOG 150717C00035000 C 07/17/15 35.0 19.95 21.55
HOG 150717C00037500 C 07/17/15 37.5 18.40 19.05
HOG 150717C00040000 C 07/17/15 40.0 15.90 16.55
HOG 150717C00042500 C 07/17/15 42.5 12.45 14.85
HOG 150717C00045000 C 07/17/15 45.0 10.70 11.55
HOG 150717C00047500 C 07/17/15 47.5 8.35 9.05
HOG 150717C00050000 C 07/17/15 50.0 5.95 6.55
HOG 150717C00052500 C 07/17/15 52.5 3.55 4.05
HOG 150717C00055000 C 07/17/15 55.0 1.63 1.70
HOG 150717C00057500 C 07/17/15 57.5 0.41 0.46
HOG 150717C00060000 C 07/17/15 60.0 0.06 0.09
HOG 150717C00062500 C 07/17/15 62.5 0.00 0.07
HOG 150717C00065000 C 07/17/15 65.0 0.00 0.05
HOG 150717C00070000 C 07/17/15 70.0 0.00 0.04
HOG 150717C00075000 C 07/17/15 75.0 0.00 0.03
HOG 150717C00080000 C 07/17/15 80.0 0.00 0.03
HOG 150717P00027500 P 07/17/15 27.5 0.00 0.03
HOG 150717P00030000 P 07/17/15 30.0 0.00 0.03
HOG 150717P00032500 P 07/17/15 32.5 0.00 0.03
HOG 150717P00035000 P 07/17/15 35.0 0.00 0.03
HOG 150717P00037500 P 07/17/15 37.5 0.00 0.03
HOG 150717P00040000 P 07/17/15 40.0 0.00 0.03
HOG 150717P00042500 P 07/17/15 42.5 0.00 0.04
HOG 150717P00045000 P 07/17/15 45.0 0.00 0.04
HOG 150717P00047500 P 07/17/15 47.5 0.00 0.07
HOG 150717P00050000 P 07/17/15 50.0 0.00 0.09
HOG 150717P00052500 P 07/17/15 52.5 0.13 0.16
HOG 150717P00055000 P 07/17/15 55.0 0.54 0.58
HOG 150717P00057500 P 07/17/15 57.5 1.79 1.85
HOG 150717P00060000 P 07/17/15 60.0 3.00 4.15
HOG 150717P00062500 P 07/17/15 62.5 5.40 6.60
HOG 150717P00065000 P 07/17/15 65.0 7.75 9.10
HOG 150717P00070000 P 07/17/15 70.0 11.80 15.10
HOG 150717P00075000 P 07/17/15 75.0 16.80 20.10
HOG 150717P00080000 P 07/17/15 80.0 21.80 24.10
HOG 150821C00042500 C 08/21/15 42.5 12.55 14.95
HOG 150821C00045000 C 08/21/15 45.0 10.10 12.45
HOG 150821C00047500 C 08/21/15 47.5 8.70 9.90
HOG 150821C00050000 C 08/21/15 50.0 6.45 7.55
HOG 150821C00055000 C 08/21/15 55.0 2.83 2.93
HOG 150821C00057500 C 08/21/15 57.5 1.59 1.66
HOG 150821C00060000 C 08/21/15 60.0 0.80 0.85
HOG 150821C00062500 C 08/21/15 62.5 0.36 0.44
HOG 150821C00065000 C 08/21/15 65.0 0.16 0.19
HOG 150821C00067500 C 08/21/15 67.5 0.07 0.17
HOG 150821C00070000 C 08/21/15 70.0 0.03 0.13
HOG 150821C00072500 C 08/21/15 72.5 0.01 0.10
HOG 150821C00075000 C 08/21/15 75.0 0.00 0.08
HOG 150821C00080000 C 08/21/15 80.0 0.00 0.04
HOG 150821P00042500 P 08/21/15 42.5 0.02 0.10
HOG 150821P00045000 P 08/21/15 45.0 0.09 0.14
HOG 150821P00047500 P 08/21/15 47.5 0.23 0.26
HOG 150821P00050000 P 08/21/15 50.0 0.47 0.50
HOG 150821P00055000 P 08/21/15 55.0 1.69 1.76
HOG 150821P00057500 P 08/21/15 57.5 2.94 3.05
HOG 150821P00060000 P 08/21/15 60.0 4.60 4.75
HOG 150821P00062500 P 08/21/15 62.5 5.85 6.95
HOG 150821P00065000 P 08/21/15 65.0 8.05 9.25
HOG 150821P00067500 P 08/21/15 67.5 9.50 11.75
HOG 150821P00070000 P 08/21/15 70.0 11.85 14.10
HOG 150821P00072500 P 08/21/15 72.5 14.45 16.70
HOG 150821P00075000 P 08/21/15 75.0 16.80 20.05
HOG 150821P00080000 P 08/21/15 80.0 21.80 25.00
HOG 151120C00032500 C 11/20/15 32.5 23.45 25.25
HOG 151120C00035000 C 11/20/15 35.0 20.95 22.75
HOG 151120C00037500 C 11/20/15 37.5 18.30 20.25
HOG 151120C00040000 C 11/20/15 40.0 16.05 17.75
HOG 151120C00042500 C 11/20/15 42.5 13.60 15.30
HOG 151120C00045000 C 11/20/15 45.0 11.30 12.55
HOG 151120C00047500 C 11/20/15 47.5 9.20 10.55
HOG 151120C00050000 C 11/20/15 50.0 7.30 8.30
HOG 151120C00052500 C 11/20/15 52.5 5.55 5.65
HOG 151120C00055000 C 11/20/15 55.0 4.00 4.10
HOG 151120C00057500 C 11/20/15 57.5 2.79 2.88
HOG 151120C00060000 C 11/20/15 60.0 1.85 1.94
HOG 151120C00062500 C 11/20/15 62.5 1.18 1.27
HOG 151120C00065000 C 11/20/15 65.0 0.74 0.81
HOG 151120C00067500 C 11/20/15 67.5 0.44 0.54
HOG 151120C00070000 C 11/20/15 70.0 0.28 0.37
HOG 151120C00075000 C 11/20/15 75.0 0.12 0.22
HOG 151120C00080000 C 11/20/15 80.0 0.06 0.17
HOG 151120C00085000 C 11/20/15 85.0 0.03 0.10
HOG 151120C00090000 C 11/20/15 90.0 0.01 0.09
HOG 151120P00032500 P 11/20/15 32.5 0.03 0.12
HOG 151120P00035000 P 11/20/15 35.0 0.07 0.15
HOG 151120P00037500 P 11/20/15 37.5 0.12 0.18
HOG 151120P00040000 P 11/20/15 40.0 0.21 0.27
HOG 151120P00042500 P 11/20/15 42.5 0.34 0.41
HOG 151120P00045000 P 11/20/15 45.0 0.56 0.60
HOG 151120P00047500 P 11/20/15 47.5 0.92 0.97
HOG 151120P00050000 P 11/20/15 50.0 1.41 1.47
HOG 151120P00052500 P 11/20/15 52.5 2.12 2.18
HOG 151120P00055000 P 11/20/15 55.0 3.05 3.20
HOG 151120P00057500 P 11/20/15 57.5 4.35 4.45
HOG 151120P00060000 P 11/20/15 60.0 5.90 6.05
HOG 151120P00062500 P 11/20/15 62.5 7.70 7.90
HOG 151120P00065000 P 11/20/15 65.0 9.30 10.05
HOG 151120P00067500 P 11/20/15 67.5 11.10 12.30
HOG 151120P00070000 P 11/20/15 70.0 13.25 14.65
HOG 151120P00075000 P 11/20/15 75.0 17.60 20.45
HOG 151120P00080000 P 11/20/15 80.0 22.35 25.55
HOG 151120P00085000 P 11/20/15 85.0 27.30 30.30
HOG 151120P00090000 P 11/20/15 90.0 32.30 35.50
HOG 160115C00030000 C 01/15/16 30.0 25.00 28.00
HOG 160115C00032500 C 01/15/16 32.5 22.55 25.55
HOG 160115C00035000 C 01/15/16 35.0 20.10 23.10
HOG 160115C00037500 C 01/15/16 37.5 17.60 20.45
HOG 160115C00040000 C 01/15/16 40.0 15.20 18.05
HOG 160115C00042500 C 01/15/16 42.5 13.80 15.30
HOG 160115C00045000 C 01/15/16 45.0 11.55 12.80
HOG 160115C00047500 C 01/15/16 47.5 9.50 10.65
HOG 160115C00050000 C 01/15/16 50.0 7.50 7.85
HOG 160115C00052500 C 01/15/16 52.5 5.85 6.05
HOG 160115C00055000 C 01/15/16 55.0 4.35 4.55
HOG 160115C00057500 C 01/15/16 57.5 3.15 3.30
HOG 160115C00060000 C 01/15/16 60.0 2.21 2.31
HOG 160115C00062500 C 01/15/16 62.5 1.51 1.61
HOG 160115C00065000 C 01/15/16 65.0 1.00 1.09
HOG 160115C00067500 C 01/15/16 67.5 0.65 0.74
HOG 160115C00070000 C 01/15/16 70.0 0.42 0.53
HOG 160115C00072500 C 01/15/16 72.5 0.27 0.38
HOG 160115C00075000 C 01/15/16 75.0 0.17 0.29
HOG 160115C00077500 C 01/15/16 77.5 0.11 0.24
HOG 160115C00080000 C 01/15/16 80.0 0.07 0.21
HOG 160115C00085000 C 01/15/16 85.0 0.03 0.10
HOG 160115C00090000 C 01/15/16 90.0 0.01 0.14
HOG 160115C00095000 C 01/15/16 95.0 0.00 0.10
HOG 160115C00100000 C 01/15/16 100.0 0.00 0.06
HOG 160115P00030000 P 01/15/16 30.0 0.06 0.15
HOG 160115P00032500 P 01/15/16 32.5 0.11 0.19
HOG 160115P00035000 P 01/15/16 35.0 0.17 0.24
HOG 160115P00037500 P 01/15/16 37.5 0.25 0.32
HOG 160115P00040000 P 01/15/16 40.0 0.38 0.45
HOG 160115P00042500 P 01/15/16 42.5 0.57 0.63
HOG 160115P00045000 P 01/15/16 45.0 0.85 0.92
HOG 160115P00047500 P 01/15/16 47.5 1.25 1.33
HOG 160115P00050000 P 01/15/16 50.0 1.82 1.90
HOG 160115P00052500 P 01/15/16 52.5 2.60 2.69
HOG 160115P00055000 P 01/15/16 55.0 3.60 3.75
HOG 160115P00057500 P 01/15/16 57.5 4.90 5.05
HOG 160115P00060000 P 01/15/16 60.0 6.40 6.60
HOG 160115P00062500 P 01/15/16 62.5 8.20 8.40
HOG 160115P00065000 P 01/15/16 65.0 9.35 10.50
HOG 160115P00067500 P 01/15/16 67.5 11.45 12.65
HOG 160115P00070000 P 01/15/16 70.0 13.65 14.95
HOG 160115P00072500 P 01/15/16 72.5 15.75 17.40
HOG 160115P00075000 P 01/15/16 75.0 17.40 19.85
HOG 160115P00077500 P 01/15/16 77.5 19.75 22.10
HOG 160115P00080000 P 01/15/16 80.0 22.15 24.80
HOG 160115P00085000 P 01/15/16 85.0 27.15 29.50
HOG 160115P00090000 P 01/15/16 90.0 32.05 34.70
HOG 160115P00095000 P 01/15/16 95.0 36.95 40.45
HOG 160115P00100000 P 01/15/16 100.0 41.90 45.40
HOG 160219C00030000 C 02/19/16 30.0 25.75 28.00
HOG 160219C00032500 C 02/19/16 32.5 22.60 25.55
HOG 160219C00035000 C 02/19/16 35.0 20.35 23.10
HOG 160219C00037500 C 02/19/16 37.5 18.40 20.45
HOG 160219C00040000 C 02/19/16 40.0 16.20 17.90
HOG 160219C00042500 C 02/19/16 42.5 13.95 15.55
HOG 160219C00045000 C 02/19/16 45.0 11.75 13.00
HOG 160219C00047500 C 02/19/16 47.5 9.70 10.85
HOG 160219C00050000 C 02/19/16 50.0 7.75 8.90
HOG 160219C00052500 C 02/19/16 52.5 6.25 6.40
HOG 160219C00055000 C 02/19/16 55.0 4.75 4.95
HOG 160219C00057500 C 02/19/16 57.5 3.55 3.70
HOG 160219C00060000 C 02/19/16 60.0 2.58 2.72
HOG 160219C00062500 C 02/19/16 62.5 1.84 1.96
HOG 160219C00065000 C 02/19/16 65.0 1.26 1.40
HOG 160219C00067500 C 02/19/16 67.5 0.89 0.99
HOG 160219C00070000 C 02/19/16 70.0 0.58 0.71
HOG 160219C00075000 C 02/19/16 75.0 0.27 0.40
HOG 160219C00080000 C 02/19/16 80.0 0.12 0.27
HOG 160219C00085000 C 02/19/16 85.0 0.06 0.21
HOG 160219P00030000 P 02/19/16 30.0 0.09 0.23
HOG 160219P00032500 P 02/19/16 32.5 0.16 0.29
HOG 160219P00035000 P 02/19/16 35.0 0.24 0.37
HOG 160219P00037500 P 02/19/16 37.5 0.36 0.48
HOG 160219P00040000 P 02/19/16 40.0 0.52 0.64
HOG 160219P00042500 P 02/19/16 42.5 0.77 0.87
HOG 160219P00045000 P 02/19/16 45.0 1.11 1.24
HOG 160219P00047500 P 02/19/16 47.5 1.59 1.70
HOG 160219P00050000 P 02/19/16 50.0 2.24 2.36
HOG 160219P00052500 P 02/19/16 52.5 3.05 3.20
HOG 160219P00055000 P 02/19/16 55.0 4.15 4.30
HOG 160219P00057500 P 02/19/16 57.5 5.45 5.60
HOG 160219P00060000 P 02/19/16 60.0 7.00 7.15
HOG 160219P00062500 P 02/19/16 62.5 8.75 8.95
HOG 160219P00065000 P 02/19/16 65.0 10.55 11.00
HOG 160219P00067500 P 02/19/16 67.5 11.80 13.10
HOG 160219P00070000 P 02/19/16 70.0 14.00 15.30
HOG 160219P00075000 P 02/19/16 75.0 18.35 20.00
HOG 160219P00080000 P 02/19/16 80.0 22.80 24.80
HOG 160219P00085000 P 02/19/16 85.0 27.75 29.70
HOG 170120C00030000 C 01/20/17 30.0 25.15 28.55
HOG 170120C00032500 C 01/20/17 32.5 22.75 26.15
HOG 170120C00035000 C 01/20/17 35.0 20.45 23.80
HOG 170120C00037500 C 01/20/17 37.5 18.55 21.60
HOG 170120C00040000 C 01/20/17 40.0 16.85 18.35
HOG 170120C00042500 C 01/20/17 42.5 14.25 16.75
HOG 170120C00045000 C 01/20/17 45.0 12.95 14.40
HOG 170120C00047500 C 01/20/17 47.5 11.15 12.60
HOG 170120C00050000 C 01/20/17 50.0 9.50 10.95
HOG 170120C00052500 C 01/20/17 52.5 8.05 9.90
HOG 170120C00055000 C 01/20/17 55.0 6.95 7.35
HOG 170120C00057500 C 01/20/17 57.5 5.45 6.80
HOG 170120C00060000 C 01/20/17 60.0 4.75 5.70
HOG 170120C00062500 C 01/20/17 62.5 3.85 4.75
HOG 170120C00065000 C 01/20/17 65.0 3.05 3.95
HOG 170120C00067500 C 01/20/17 67.5 2.45 3.30
HOG 170120C00070000 C 01/20/17 70.0 1.95 2.65
HOG 170120C00072500 C 01/20/17 72.5 1.50 2.41
HOG 170120C00075000 C 01/20/17 75.0 1.16 1.82
HOG 170120C00077500 C 01/20/17 77.5 0.89 1.49
HOG 170120C00080000 C 01/20/17 80.0 0.67 1.23
HOG 170120C00085000 C 01/20/17 85.0 0.38 0.93
HOG 170120C00090000 C 01/20/17 90.0 0.20 0.71
HOG 170120C00095000 C 01/20/17 95.0 0.08 0.57
HOG 170120C00100000 C 01/20/17 100.0 0.03 0.48
HOG 170120P00030000 P 01/20/17 30.0 0.42 0.91
HOG 170120P00032500 P 01/20/17 32.5 0.54 1.04
HOG 170120P00035000 P 01/20/17 35.0 0.75 1.28
HOG 170120P00037500 P 01/20/17 37.5 1.03 1.58
HOG 170120P00040000 P 01/20/17 40.0 1.38 2.10
HOG 170120P00042500 P 01/20/17 42.5 1.83 2.48
HOG 170120P00045000 P 01/20/17 45.0 2.38 3.15
HOG 170120P00047500 P 01/20/17 47.5 3.05 3.95
HOG 170120P00050000 P 01/20/17 50.0 4.25 4.90
HOG 170120P00052500 P 01/20/17 52.5 4.80 5.85
HOG 170120P00055000 P 01/20/17 55.0 5.90 7.00
HOG 170120P00057500 P 01/20/17 57.5 7.15 8.35
HOG 170120P00060000 P 01/20/17 60.0 8.50 9.75
HOG 170120P00062500 P 01/20/17 62.5 10.05 11.35
HOG 170120P00065000 P 01/20/17 65.0 11.70 14.10
HOG 170120P00067500 P 01/20/17 67.5 13.50 15.00
HOG 170120P00070000 P 01/20/17 70.0 15.45 17.85
HOG 170120P00072500 P 01/20/17 72.5 17.45 19.30
HOG 170120P00075000 P 01/20/17 75.0 19.55 21.80
HOG 170120P00077500 P 01/20/17 77.5 21.75 24.40
HOG 170120P00080000 P 01/20/17 80.0 24.00 26.60
HOG 170120P00085000 P 01/20/17 85.0 27.70 31.35
HOG 170120P00090000 P 01/20/17 90.0 32.40 36.40
HOG 170120P00095000 P 01/20/17 95.0 37.30 41.25
HOG 170120P00100000 P 01/20/17 100.0 42.05 46.10

OPRA data is delayed 15 minutes.