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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOG 150619C00032500 C 06/19/15 32.5 24.15 24.65
HOG 150619C00035000 C 06/19/15 35.0 21.65 22.40
HOG 150619C00037500 C 06/19/15 37.5 18.90 20.05
HOG 150619C00040000 C 06/19/15 40.0 16.65 17.40
HOG 150619C00042500 C 06/19/15 42.5 14.15 14.65
HOG 150619C00045000 C 06/19/15 45.0 11.65 12.15
HOG 150619C00047500 C 06/19/15 47.5 9.20 9.65
HOG 150619C00050000 C 06/19/15 50.0 6.80 7.15
HOG 150619C00052500 C 06/19/15 52.5 4.35 4.60
HOG 150619C00055000 C 06/19/15 55.0 2.15 2.23
HOG 150619C00057500 C 06/19/15 57.5 0.71 0.78
HOG 150619C00060000 C 06/19/15 60.0 0.16 0.20
HOG 150619C00062500 C 06/19/15 62.5 0.04 0.10
HOG 150619C00065000 C 06/19/15 65.0 0.01 0.06
HOG 150619C00067500 C 06/19/15 67.5 0.00 0.04
HOG 150619C00070000 C 06/19/15 70.0 0.00 0.04
HOG 150619C00075000 C 06/19/15 75.0 0.00 0.03
HOG 150619C00080000 C 06/19/15 80.0 0.00 0.03
HOG 150619C00085000 C 06/19/15 85.0 0.00 0.03
HOG 150619C00090000 C 06/19/15 90.0 0.00 0.03
HOG 150619P00032500 P 06/19/15 32.5 0.00 0.03
HOG 150619P00035000 P 06/19/15 35.0 0.00 0.03
HOG 150619P00037500 P 06/19/15 37.5 0.00 0.03
HOG 150619P00040000 P 06/19/15 40.0 0.00 0.03
HOG 150619P00042500 P 06/19/15 42.5 0.00 0.04
HOG 150619P00045000 P 06/19/15 45.0 0.01 0.04
HOG 150619P00047500 P 06/19/15 47.5 0.01 0.05
HOG 150619P00050000 P 06/19/15 50.0 0.05 0.07
HOG 150619P00052500 P 06/19/15 52.5 0.15 0.17
HOG 150619P00055000 P 06/19/15 55.0 0.49 0.53
HOG 150619P00057500 P 06/19/15 57.5 1.52 1.58
HOG 150619P00060000 P 06/19/15 60.0 3.20 3.65
HOG 150619P00062500 P 06/19/15 62.5 5.50 6.00
HOG 150619P00065000 P 06/19/15 65.0 8.00 8.50
HOG 150619P00067500 P 06/19/15 67.5 10.30 11.40
HOG 150619P00070000 P 06/19/15 70.0 12.80 13.90
HOG 150619P00075000 P 06/19/15 75.0 17.80 18.90
HOG 150619P00080000 P 06/19/15 80.0 22.80 23.90
HOG 150619P00085000 P 06/19/15 85.0 27.90 28.80
HOG 150619P00090000 P 06/19/15 90.0 32.90 33.80
HOG 150717C00027500 C 07/17/15 27.5 28.55 30.45
HOG 150717C00030000 C 07/17/15 30.0 26.05 27.95
HOG 150717C00032500 C 07/17/15 32.5 23.50 25.45
HOG 150717C00035000 C 07/17/15 35.0 21.05 22.95
HOG 150717C00037500 C 07/17/15 37.5 18.70 20.25
HOG 150717C00040000 C 07/17/15 40.0 16.20 17.75
HOG 150717C00042500 C 07/17/15 42.5 13.75 15.30
HOG 150717C00045000 C 07/17/15 45.0 11.25 12.80
HOG 150717C00047500 C 07/17/15 47.5 9.00 9.95
HOG 150717C00050000 C 07/17/15 50.0 6.85 7.35
HOG 150717C00052500 C 07/17/15 52.5 4.65 4.90
HOG 150717C00055000 C 07/17/15 55.0 2.75 2.83
HOG 150717C00057500 C 07/17/15 57.5 1.36 1.38
HOG 150717C00060000 C 07/17/15 60.0 0.56 0.61
HOG 150717C00062500 C 07/17/15 62.5 0.22 0.24
HOG 150717C00065000 C 07/17/15 65.0 0.07 0.14
HOG 150717C00070000 C 07/17/15 70.0 0.01 0.06
HOG 150717C00075000 C 07/17/15 75.0 0.00 0.04
HOG 150717C00080000 C 07/17/15 80.0 0.00 0.04
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 0.04
HOG 150717P00037500 P 07/17/15 37.5 0.00 0.04
HOG 150717P00040000 P 07/17/15 40.0 0.01 0.04
HOG 150717P00042500 P 07/17/15 42.5 0.02 0.08
HOG 150717P00045000 P 07/17/15 45.0 0.04 0.10
HOG 150717P00047500 P 07/17/15 47.5 0.09 0.14
HOG 150717P00050000 P 07/17/15 50.0 0.20 0.25
HOG 150717P00052500 P 07/17/15 52.5 0.43 0.51
HOG 150717P00055000 P 07/17/15 55.0 1.05 1.07
HOG 150717P00057500 P 07/17/15 57.5 2.10 2.20
HOG 150717P00060000 P 07/17/15 60.0 3.80 3.95
HOG 150717P00062500 P 07/17/15 62.5 5.70 6.20
HOG 150717P00065000 P 07/17/15 65.0 8.00 8.55
HOG 150717P00070000 P 07/17/15 70.0 13.00 13.60
HOG 150717P00075000 P 07/17/15 75.0 17.65 19.10
HOG 150717P00080000 P 07/17/15 80.0 22.65 24.15
HOG 150821C00042500 C 08/21/15 42.5 14.00 14.95
HOG 150821C00045000 C 08/21/15 45.0 11.20 12.75
HOG 150821C00047500 C 08/21/15 47.5 9.50 10.00
HOG 150821C00050000 C 08/21/15 50.0 7.30 7.75
HOG 150821C00055000 C 08/21/15 55.0 3.55 3.70
HOG 150821C00057500 C 08/21/15 57.5 2.22 2.30
HOG 150821C00060000 C 08/21/15 60.0 1.27 1.35
HOG 150821C00062500 C 08/21/15 62.5 0.69 0.74
HOG 150821C00065000 C 08/21/15 65.0 0.36 0.40
HOG 150821C00067500 C 08/21/15 67.5 0.17 0.24
HOG 150821C00070000 C 08/21/15 70.0 0.10 0.15
HOG 150821C00072500 C 08/21/15 72.5 0.04 0.13
HOG 150821C00075000 C 08/21/15 75.0 0.02 0.13
HOG 150821C00080000 C 08/21/15 80.0 0.01 0.05
HOG 150821P00042500 P 08/21/15 42.5 0.11 0.15
HOG 150821P00045000 P 08/21/15 45.0 0.19 0.21
HOG 150821P00047500 P 08/21/15 47.5 0.33 0.38
HOG 150821P00050000 P 08/21/15 50.0 0.57 0.64
HOG 150821P00055000 P 08/21/15 55.0 1.79 1.88
HOG 150821P00057500 P 08/21/15 57.5 2.94 3.05
HOG 150821P00060000 P 08/21/15 60.0 4.45 4.60
HOG 150821P00062500 P 08/21/15 62.5 6.20 6.65
HOG 150821P00065000 P 08/21/15 65.0 8.30 8.80
HOG 150821P00067500 P 08/21/15 67.5 10.55 11.15
HOG 150821P00070000 P 08/21/15 70.0 12.85 13.80
HOG 150821P00072500 P 08/21/15 72.5 15.15 16.60
HOG 150821P00075000 P 08/21/15 75.0 17.90 18.85
HOG 150821P00080000 P 08/21/15 80.0 22.90 23.85
HOG 151120C00032500 C 11/20/15 32.5 24.00 25.45
HOG 151120C00035000 C 11/20/15 35.0 21.50 22.80
HOG 151120C00037500 C 11/20/15 37.5 18.75 20.20
HOG 151120C00040000 C 11/20/15 40.0 16.40 17.55
HOG 151120C00042500 C 11/20/15 42.5 14.10 15.10
HOG 151120C00045000 C 11/20/15 45.0 11.65 12.90
HOG 151120C00047500 C 11/20/15 47.5 9.60 10.55
HOG 151120C00050000 C 11/20/15 50.0 7.90 8.25
HOG 151120C00052500 C 11/20/15 52.5 6.10 6.45
HOG 151120C00055000 C 11/20/15 55.0 4.50 4.65
HOG 151120C00057500 C 11/20/15 57.5 3.20 3.30
HOG 151120C00060000 C 11/20/15 60.0 2.20 2.26
HOG 151120C00062500 C 11/20/15 62.5 1.45 1.52
HOG 151120C00065000 C 11/20/15 65.0 0.94 1.02
HOG 151120C00067500 C 11/20/15 67.5 0.60 0.68
HOG 151120C00070000 C 11/20/15 70.0 0.37 0.44
HOG 151120C00075000 C 11/20/15 75.0 0.13 0.21
HOG 151120C00080000 C 11/20/15 80.0 0.05 0.13
HOG 151120C00085000 C 11/20/15 85.0 0.01 0.09
HOG 151120C00090000 C 11/20/15 90.0 0.01 0.09
HOG 151120P00032500 P 11/20/15 32.5 0.05 0.14
HOG 151120P00035000 P 11/20/15 35.0 0.10 0.18
HOG 151120P00037500 P 11/20/15 37.5 0.17 0.24
HOG 151120P00040000 P 11/20/15 40.0 0.27 0.32
HOG 151120P00042500 P 11/20/15 42.5 0.40 0.46
HOG 151120P00045000 P 11/20/15 45.0 0.60 0.67
HOG 151120P00047500 P 11/20/15 47.5 0.91 0.99
HOG 151120P00050000 P 11/20/15 50.0 1.37 1.45
HOG 151120P00052500 P 11/20/15 52.5 2.03 2.12
HOG 151120P00055000 P 11/20/15 55.0 2.97 3.05
HOG 151120P00057500 P 11/20/15 57.5 4.15 4.25
HOG 151120P00060000 P 11/20/15 60.0 5.65 5.75
HOG 151120P00062500 P 11/20/15 62.5 7.40 7.55
HOG 151120P00065000 P 11/20/15 65.0 9.25 9.55
HOG 151120P00067500 P 11/20/15 67.5 11.05 11.80
HOG 151120P00070000 P 11/20/15 70.0 13.35 14.10
HOG 151120P00075000 P 11/20/15 75.0 18.00 19.15
HOG 151120P00080000 P 11/20/15 80.0 23.00 24.15
HOG 151120P00085000 P 11/20/15 85.0 27.70 29.15
HOG 151120P00090000 P 11/20/15 90.0 32.55 34.50
HOG 160115C00030000 C 01/15/16 30.0 25.75 28.00
HOG 160115C00032500 C 01/15/16 32.5 22.95 25.50
HOG 160115C00035000 C 01/15/16 35.0 21.40 22.55
HOG 160115C00037500 C 01/15/16 37.5 18.70 20.25
HOG 160115C00040000 C 01/15/16 40.0 16.45 17.45
HOG 160115C00042500 C 01/15/16 42.5 14.15 15.30
HOG 160115C00045000 C 01/15/16 45.0 11.70 13.15
HOG 160115C00047500 C 01/15/16 47.5 9.85 10.80
HOG 160115C00050000 C 01/15/16 50.0 8.10 8.65
HOG 160115C00052500 C 01/15/16 52.5 6.45 6.60
HOG 160115C00055000 C 01/15/16 55.0 4.90 5.05
HOG 160115C00057500 C 01/15/16 57.5 3.60 3.75
HOG 160115C00060000 C 01/15/16 60.0 2.60 2.68
HOG 160115C00062500 C 01/15/16 62.5 1.81 1.94
HOG 160115C00065000 C 01/15/16 65.0 1.23 1.36
HOG 160115C00067500 C 01/15/16 67.5 0.83 0.94
HOG 160115C00070000 C 01/15/16 70.0 0.55 0.65
HOG 160115C00072500 C 01/15/16 72.5 0.37 0.45
HOG 160115C00075000 C 01/15/16 75.0 0.24 0.32
HOG 160115C00077500 C 01/15/16 77.5 0.16 0.23
HOG 160115C00080000 C 01/15/16 80.0 0.10 0.19
HOG 160115C00085000 C 01/15/16 85.0 0.05 0.08
HOG 160115C00090000 C 01/15/16 90.0 0.02 0.13
HOG 160115C00095000 C 01/15/16 95.0 0.01 0.10
HOG 160115C00100000 C 01/15/16 100.0 0.00 0.06
HOG 160115P00030000 P 01/15/16 30.0 0.08 0.13
HOG 160115P00032500 P 01/15/16 32.5 0.13 0.18
HOG 160115P00035000 P 01/15/16 35.0 0.20 0.29
HOG 160115P00037500 P 01/15/16 37.5 0.28 0.38
HOG 160115P00040000 P 01/15/16 40.0 0.41 0.50
HOG 160115P00042500 P 01/15/16 42.5 0.59 0.69
HOG 160115P00045000 P 01/15/16 45.0 0.86 0.95
HOG 160115P00047500 P 01/15/16 47.5 1.25 1.34
HOG 160115P00050000 P 01/15/16 50.0 1.85 1.88
HOG 160115P00052500 P 01/15/16 52.5 2.54 2.63
HOG 160115P00055000 P 01/15/16 55.0 3.50 3.60
HOG 160115P00057500 P 01/15/16 57.5 4.70 4.85
HOG 160115P00060000 P 01/15/16 60.0 6.20 6.35
HOG 160115P00062500 P 01/15/16 62.5 7.90 8.05
HOG 160115P00065000 P 01/15/16 65.0 9.80 10.00
HOG 160115P00067500 P 01/15/16 67.5 11.65 12.30
HOG 160115P00070000 P 01/15/16 70.0 13.85 14.55
HOG 160115P00072500 P 01/15/16 72.5 16.15 16.75
HOG 160115P00075000 P 01/15/16 75.0 18.30 19.15
HOG 160115P00077500 P 01/15/16 77.5 20.25 22.20
HOG 160115P00080000 P 01/15/16 80.0 22.85 24.50
HOG 160115P00085000 P 01/15/16 85.0 27.85 29.40
HOG 160115P00090000 P 01/15/16 90.0 32.70 34.55
HOG 160115P00095000 P 01/15/16 95.0 37.30 39.55
HOG 160115P00100000 P 01/15/16 100.0 42.55 44.55
HOG 170120C00030000 C 01/20/17 30.0 25.65 28.40
HOG 170120C00032500 C 01/20/17 32.5 22.95 26.15
HOG 170120C00035000 C 01/20/17 35.0 21.10 22.75
HOG 170120C00037500 C 01/20/17 37.5 18.85 20.55
HOG 170120C00040000 C 01/20/17 40.0 16.75 18.40
HOG 170120C00042500 C 01/20/17 42.5 14.30 16.90
HOG 170120C00045000 C 01/20/17 45.0 13.05 14.45
HOG 170120C00047500 C 01/20/17 47.5 11.30 12.65
HOG 170120C00050000 C 01/20/17 50.0 9.60 11.05
HOG 170120C00052500 C 01/20/17 52.5 8.10 9.90
HOG 170120C00055000 C 01/20/17 55.0 6.75 8.05
HOG 170120C00057500 C 01/20/17 57.5 5.70 6.85
HOG 170120C00060000 C 01/20/17 60.0 4.85 5.80
HOG 170120C00062500 C 01/20/17 62.5 4.05 4.85
HOG 170120C00065000 C 01/20/17 65.0 3.30 4.10
HOG 170120C00067500 C 01/20/17 67.5 2.68 3.35
HOG 170120C00070000 C 01/20/17 70.0 2.15 2.79
HOG 170120C00072500 C 01/20/17 72.5 1.49 2.48
HOG 170120C00075000 C 01/20/17 75.0 1.26 2.11
HOG 170120C00077500 C 01/20/17 77.5 1.07 1.61
HOG 170120C00080000 C 01/20/17 80.0 0.84 1.57
HOG 170120C00085000 C 01/20/17 85.0 0.51 1.14
HOG 170120C00090000 C 01/20/17 90.0 0.31 0.90
HOG 170120C00095000 C 01/20/17 95.0 0.18 0.75
HOG 170120C00100000 C 01/20/17 100.0 0.07 0.77
HOG 170120P00030000 P 01/20/17 30.0 0.50 1.06
HOG 170120P00032500 P 01/20/17 32.5 0.49 1.34
HOG 170120P00035000 P 01/20/17 35.0 0.68 1.50
HOG 170120P00037500 P 01/20/17 37.5 1.17 1.78
HOG 170120P00040000 P 01/20/17 40.0 1.55 2.10
HOG 170120P00042500 P 01/20/17 42.5 1.85 2.84
HOG 170120P00045000 P 01/20/17 45.0 2.85 3.60
HOG 170120P00047500 P 01/20/17 47.5 3.30 4.20
HOG 170120P00050000 P 01/20/17 50.0 4.25 5.30
HOG 170120P00052500 P 01/20/17 52.5 4.80 6.35
HOG 170120P00055000 P 01/20/17 55.0 6.20 7.25
HOG 170120P00057500 P 01/20/17 57.5 7.00 8.85
HOG 170120P00060000 P 01/20/17 60.0 8.85 10.05
HOG 170120P00062500 P 01/20/17 62.5 10.40 11.75
HOG 170120P00065000 P 01/20/17 65.0 12.05 13.85
HOG 170120P00067500 P 01/20/17 67.5 13.20 15.45
HOG 170120P00070000 P 01/20/17 70.0 15.70 17.35
HOG 170120P00072500 P 01/20/17 72.5 17.75 19.40
HOG 170120P00075000 P 01/20/17 75.0 19.80 21.50
HOG 170120P00077500 P 01/20/17 77.5 21.45 23.75
HOG 170120P00080000 P 01/20/17 80.0 23.65 26.40
HOG 170120P00085000 P 01/20/17 85.0 28.25 31.00
HOG 170120P00090000 P 01/20/17 90.0 33.05 35.25
HOG 170120P00095000 P 01/20/17 95.0 37.30 40.60
HOG 170120P00100000 P 01/20/17 100.0 42.75 45.45

OPRA data is delayed 15 minutes.