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 (2014-08-08)Premium Content

Harley Davidson Inc (HOG)
As of Sep 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOG 140920C00047500 C 09/20/14 47.5 14.40 15.40
HOG 140920C00050000 C 09/20/14 50.0 11.90 12.90
HOG 140920C00052500 C 09/20/14 52.5 8.95 10.80
HOG 140920C00055000 C 09/20/14 55.0 7.30 8.25
HOG 140920C00057500 C 09/20/14 57.5 4.80 5.75
HOG 140920C00060000 C 09/20/14 60.0 2.36 2.83
HOG 140920C00062500 C 09/20/14 62.5 0.31 0.36
HOG 140920C00065000 C 09/20/14 65.0 0.00 0.06
HOG 140920C00067500 C 09/20/14 67.5 0.00 0.04
HOG 140920C00070000 C 09/20/14 70.0 0.00 0.04
HOG 140920C00072500 C 09/20/14 72.5 0.00 0.02
HOG 140920C00075000 C 09/20/14 75.0 0.00 0.04
HOG 140920C00080000 C 09/20/14 80.0 0.00 0.04
HOG 140920C00085000 C 09/20/14 85.0 0.00 0.04
HOG 140920P00047500 P 09/20/14 47.5 0.00 0.04
HOG 140920P00050000 P 09/20/14 50.0 0.00 0.04
HOG 140920P00052500 P 09/20/14 52.5 0.00 0.04
HOG 140920P00055000 P 09/20/14 55.0 0.00 0.04
HOG 140920P00057500 P 09/20/14 57.5 0.00 0.04
HOG 140920P00060000 P 09/20/14 60.0 0.02 0.04
HOG 140920P00062500 P 09/20/14 62.5 0.16 0.20
HOG 140920P00065000 P 09/20/14 65.0 2.21 2.48
HOG 140920P00067500 P 09/20/14 67.5 4.35 4.95
HOG 140920P00070000 P 09/20/14 70.0 6.85 7.50
HOG 140920P00072500 P 09/20/14 72.5 9.15 10.00
HOG 140920P00075000 P 09/20/14 75.0 11.50 12.50
HOG 140920P00080000 P 09/20/14 80.0 16.50 17.50
HOG 140920P00085000 P 09/20/14 85.0 21.20 22.55
HOG 141018C00042500 C 10/18/14 42.5 18.50 21.15
HOG 141018C00045000 C 10/18/14 45.0 16.85 18.40
HOG 141018C00047500 C 10/18/14 47.5 14.35 15.80
HOG 141018C00050000 C 10/18/14 50.0 11.95 13.30
HOG 141018C00052500 C 10/18/14 52.5 9.90 10.80
HOG 141018C00055000 C 10/18/14 55.0 7.45 8.35
HOG 141018C00057500 C 10/18/14 57.5 5.10 5.90
HOG 141018C00060000 C 10/18/14 60.0 3.00 3.30
HOG 141018C00062500 C 10/18/14 62.5 1.37 1.45
HOG 141018C00065000 C 10/18/14 65.0 0.44 0.47
HOG 141018C00067500 C 10/18/14 67.5 0.10 0.16
HOG 141018C00070000 C 10/18/14 70.0 0.02 0.11
HOG 141018C00075000 C 10/18/14 75.0 0.00 0.05
HOG 141018C00080000 C 10/18/14 80.0 0.00 0.04
HOG 141018P00042500 P 10/18/14 42.5 0.00 0.04
HOG 141018P00045000 P 10/18/14 45.0 0.00 0.04
HOG 141018P00047500 P 10/18/14 47.5 0.00 0.05
HOG 141018P00050000 P 10/18/14 50.0 0.00 0.08
HOG 141018P00052500 P 10/18/14 52.5 0.02 0.10
HOG 141018P00055000 P 10/18/14 55.0 0.06 0.14
HOG 141018P00057500 P 10/18/14 57.5 0.17 0.21
HOG 141018P00060000 P 10/18/14 60.0 0.45 0.49
HOG 141018P00062500 P 10/18/14 62.5 1.22 1.27
HOG 141018P00065000 P 10/18/14 65.0 2.73 2.88
HOG 141018P00067500 P 10/18/14 67.5 4.45 5.20
HOG 141018P00070000 P 10/18/14 70.0 6.80 7.70
HOG 141018P00075000 P 10/18/14 75.0 11.50 12.70
HOG 141018P00080000 P 10/18/14 80.0 15.70 18.00
HOG 141122C00035000 C 11/22/14 35.0 27.20 28.35
HOG 141122C00037500 C 11/22/14 37.5 24.70 25.85
HOG 141122C00040000 C 11/22/14 40.0 21.60 23.35
HOG 141122C00042500 C 11/22/14 42.5 19.50 20.90
HOG 141122C00045000 C 11/22/14 45.0 17.00 18.40
HOG 141122C00047500 C 11/22/14 47.5 14.95 15.90
HOG 141122C00050000 C 11/22/14 50.0 12.25 13.45
HOG 141122C00052500 C 11/22/14 52.5 10.10 11.05
HOG 141122C00055000 C 11/22/14 55.0 7.80 8.65
HOG 141122C00057500 C 11/22/14 57.5 5.60 6.10
HOG 141122C00060000 C 11/22/14 60.0 3.95 4.05
HOG 141122C00062500 C 11/22/14 62.5 2.46 2.50
HOG 141122C00065000 C 11/22/14 65.0 1.34 1.40
HOG 141122C00067500 C 11/22/14 67.5 0.68 0.73
HOG 141122C00070000 C 11/22/14 70.0 0.30 0.36
HOG 141122C00072500 C 11/22/14 72.5 0.14 0.21
HOG 141122C00075000 C 11/22/14 75.0 0.05 0.14
HOG 141122C00077500 C 11/22/14 77.5 0.02 0.10
HOG 141122C00080000 C 11/22/14 80.0 0.01 0.07
HOG 141122C00085000 C 11/22/14 85.0 0.00 0.05
HOG 141122C00090000 C 11/22/14 90.0 0.00 0.04
HOG 141122C00095000 C 11/22/14 95.0 0.00 0.04
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 141122P00037500 P 11/22/14 37.5 0.00 0.04
HOG 141122P00040000 P 11/22/14 40.0 0.01 0.05
HOG 141122P00042500 P 11/22/14 42.5 0.02 0.08
HOG 141122P00045000 P 11/22/14 45.0 0.03 0.10
HOG 141122P00047500 P 11/22/14 47.5 0.06 0.13
HOG 141122P00050000 P 11/22/14 50.0 0.12 0.16
HOG 141122P00052500 P 11/22/14 52.5 0.19 0.26
HOG 141122P00055000 P 11/22/14 55.0 0.36 0.43
HOG 141122P00057500 P 11/22/14 57.5 0.70 0.75
HOG 141122P00060000 P 11/22/14 60.0 1.27 1.33
HOG 141122P00062500 P 11/22/14 62.5 2.22 2.27
HOG 141122P00065000 P 11/22/14 65.0 3.55 3.70
HOG 141122P00067500 P 11/22/14 67.5 5.35 5.55
HOG 141122P00070000 P 11/22/14 70.0 7.10 8.00
HOG 141122P00072500 P 11/22/14 72.5 9.35 10.35
HOG 141122P00075000 P 11/22/14 75.0 11.80 12.75
HOG 141122P00077500 P 11/22/14 77.5 14.25 15.25
HOG 141122P00080000 P 11/22/14 80.0 16.75 17.70
HOG 141122P00085000 P 11/22/14 85.0 21.70 22.85
HOG 141122P00090000 P 11/22/14 90.0 26.70 27.70
HOG 141122P00095000 P 11/22/14 95.0 30.85 32.85
HOG 141122P00100000 P 11/22/14 100.0 36.40 37.70
HOG 150117C00025000 C 01/17/15 25.0 37.05 39.20
HOG 150117C00028000 C 01/17/15 28.0 33.95 36.20
HOG 150117C00030000 C 01/17/15 30.0 31.95 34.35
HOG 150117C00033000 C 01/17/15 33.0 28.90 30.65
HOG 150117C00035000 C 01/17/15 35.0 27.15 28.35
HOG 150117C00038000 C 01/17/15 38.0 24.15 25.35
HOG 150117C00040000 C 01/17/15 40.0 22.35 23.35
HOG 150117C00042000 C 01/17/15 42.0 20.40 21.45
HOG 150117C00045000 C 01/17/15 45.0 17.40 18.45
HOG 150117C00047000 C 01/17/15 47.0 15.00 16.50
HOG 150117C00050000 C 01/17/15 50.0 12.40 13.55
HOG 150117C00052500 C 01/17/15 52.5 10.25 11.20
HOG 150117C00055000 C 01/17/15 55.0 8.10 8.95
HOG 150117C00057500 C 01/17/15 57.5 6.05 6.85
HOG 150117C00060000 C 01/17/15 60.0 4.55 4.60
HOG 150117C00062500 C 01/17/15 62.5 3.00 3.15
HOG 150117C00065000 C 01/17/15 65.0 1.94 1.98
HOG 150117C00067500 C 01/17/15 67.5 1.15 1.23
HOG 150117C00070000 C 01/17/15 70.0 0.69 0.73
HOG 150117C00072500 C 01/17/15 72.5 0.37 0.45
HOG 150117C00075000 C 01/17/15 75.0 0.22 0.29
HOG 150117C00077500 C 01/17/15 77.5 0.11 0.20
HOG 150117C00080000 C 01/17/15 80.0 0.06 0.15
HOG 150117C00085000 C 01/17/15 85.0 0.01 0.09
HOG 150117C00090000 C 01/17/15 90.0 0.00 0.06
HOG 150117C00095000 C 01/17/15 95.0 0.00 0.05
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 0.01 0.04
HOG 150117P00033000 P 01/17/15 33.0 0.01 0.05
HOG 150117P00035000 P 01/17/15 35.0 0.01 0.05
HOG 150117P00038000 P 01/17/15 38.0 0.03 0.10
HOG 150117P00040000 P 01/17/15 40.0 0.03 0.13
HOG 150117P00042000 P 01/17/15 42.0 0.05 0.15
HOG 150117P00045000 P 01/17/15 45.0 0.12 0.17
HOG 150117P00047000 P 01/17/15 47.0 0.15 0.24
HOG 150117P00050000 P 01/17/15 50.0 0.27 0.35
HOG 150117P00052500 P 01/17/15 52.5 0.46 0.52
HOG 150117P00055000 P 01/17/15 55.0 0.77 0.83
HOG 150117P00057500 P 01/17/15 57.5 1.23 1.31
HOG 150117P00060000 P 01/17/15 60.0 1.95 2.02
HOG 150117P00062500 P 01/17/15 62.5 3.00 3.10
HOG 150117P00065000 P 01/17/15 65.0 4.40 4.50
HOG 150117P00067500 P 01/17/15 67.5 6.10 6.25
HOG 150117P00070000 P 01/17/15 70.0 7.80 8.25
HOG 150117P00072500 P 01/17/15 72.5 9.85 10.80
HOG 150117P00075000 P 01/17/15 75.0 12.15 13.15
HOG 150117P00077500 P 01/17/15 77.5 14.50 15.55
HOG 150117P00080000 P 01/17/15 80.0 16.90 18.50
HOG 150117P00085000 P 01/17/15 85.0 21.85 23.40
HOG 150117P00090000 P 01/17/15 90.0 26.90 27.95
HOG 150117P00095000 P 01/17/15 95.0 31.90 32.90
HOG 150220C00032500 C 02/20/15 32.5 28.65 31.90
HOG 150220C00035000 C 02/20/15 35.0 26.55 28.55
HOG 150220C00037500 C 02/20/15 37.5 24.05 25.85
HOG 150220C00040000 C 02/20/15 40.0 21.75 24.00
HOG 150220C00042500 C 02/20/15 42.5 19.00 21.65
HOG 150220C00045000 C 02/20/15 45.0 16.95 19.20
HOG 150220C00047500 C 02/20/15 47.5 14.50 16.05
HOG 150220C00050000 C 02/20/15 50.0 12.35 13.70
HOG 150220C00052500 C 02/20/15 52.5 10.15 11.40
HOG 150220C00055000 C 02/20/15 55.0 8.40 9.25
HOG 150220C00057500 C 02/20/15 57.5 6.70 6.80
HOG 150220C00060000 C 02/20/15 60.0 5.00 5.10
HOG 150220C00062500 C 02/20/15 62.5 3.60 3.65
HOG 150220C00065000 C 02/20/15 65.0 2.43 2.53
HOG 150220C00067500 C 02/20/15 67.5 1.60 1.69
HOG 150220C00070000 C 02/20/15 70.0 1.01 1.10
HOG 150220C00072500 C 02/20/15 72.5 0.63 0.70
HOG 150220C00075000 C 02/20/15 75.0 0.39 0.47
HOG 150220C00080000 C 02/20/15 80.0 0.14 0.21
HOG 150220C00085000 C 02/20/15 85.0 0.04 0.13
HOG 150220C00090000 C 02/20/15 90.0 0.01 0.09
HOG 150220C00095000 C 02/20/15 95.0 0.00 0.07
HOG 150220C00100000 C 02/20/15 100.0 0.00 0.05
HOG 150220C00105000 C 02/20/15 105.0 0.00 0.05
HOG 150220P00032500 P 02/20/15 32.5 0.01 0.07
HOG 150220P00035000 P 02/20/15 35.0 0.03 0.11
HOG 150220P00037500 P 02/20/15 37.5 0.04 0.14
HOG 150220P00040000 P 02/20/15 40.0 0.07 0.15
HOG 150220P00042500 P 02/20/15 42.5 0.12 0.22
HOG 150220P00045000 P 02/20/15 45.0 0.20 0.28
HOG 150220P00047500 P 02/20/15 47.5 0.30 0.38
HOG 150220P00050000 P 02/20/15 50.0 0.48 0.55
HOG 150220P00052500 P 02/20/15 52.5 0.75 0.82
HOG 150220P00055000 P 02/20/15 55.0 1.14 1.23
HOG 150220P00057500 P 02/20/15 57.5 1.74 1.83
HOG 150220P00060000 P 02/20/15 60.0 2.57 2.67
HOG 150220P00062500 P 02/20/15 62.5 3.65 3.80
HOG 150220P00065000 P 02/20/15 65.0 5.05 5.20
HOG 150220P00067500 P 02/20/15 67.5 6.75 6.90
HOG 150220P00070000 P 02/20/15 70.0 8.70 8.85
HOG 150220P00072500 P 02/20/15 72.5 10.40 11.45
HOG 150220P00075000 P 02/20/15 75.0 12.60 13.80
HOG 150220P00080000 P 02/20/15 80.0 17.25 18.85
HOG 150220P00085000 P 02/20/15 85.0 21.80 23.80
HOG 150220P00090000 P 02/20/15 90.0 26.75 28.75
HOG 150220P00095000 P 02/20/15 95.0 31.15 34.25
HOG 150220P00100000 P 02/20/15 100.0 36.05 39.35
HOG 150220P00105000 P 02/20/15 105.0 41.05 44.30
HOG 160115C00032500 C 01/15/16 32.5 29.15 31.65
HOG 160115C00035000 C 01/15/16 35.0 26.60 29.20
HOG 160115C00037500 C 01/15/16 37.5 24.00 27.00
HOG 160115C00040000 C 01/15/16 40.0 21.45 24.70
HOG 160115C00042500 C 01/15/16 42.5 19.40 22.05
HOG 160115C00045000 C 01/15/16 45.0 17.75 19.25
HOG 160115C00047500 C 01/15/16 47.5 15.65 17.10
HOG 160115C00050000 C 01/15/16 50.0 13.60 15.15
HOG 160115C00052500 C 01/15/16 52.5 11.80 13.75
HOG 160115C00055000 C 01/15/16 55.0 9.85 11.60
HOG 160115C00057500 C 01/15/16 57.5 9.20 9.55
HOG 160115C00060000 C 01/15/16 60.0 7.80 8.15
HOG 160115C00062500 C 01/15/16 62.5 6.55 6.85
HOG 160115C00065000 C 01/15/16 65.0 5.45 5.75
HOG 160115C00067500 C 01/15/16 67.5 4.45 4.80
HOG 160115C00070000 C 01/15/16 70.0 3.65 3.95
HOG 160115C00072500 C 01/15/16 72.5 3.00 3.25
HOG 160115C00075000 C 01/15/16 75.0 2.43 2.65
HOG 160115C00077500 C 01/15/16 77.5 1.96 2.13
HOG 160115C00080000 C 01/15/16 80.0 1.57 1.74
HOG 160115C00085000 C 01/15/16 85.0 1.02 1.19
HOG 160115C00090000 C 01/15/16 90.0 0.66 0.80
HOG 160115C00095000 C 01/15/16 95.0 0.26 0.55
HOG 160115C00100000 C 01/15/16 100.0 0.27 0.39
HOG 160115P00032500 P 01/15/16 32.5 0.32 0.44
HOG 160115P00035000 P 01/15/16 35.0 0.44 0.52
HOG 160115P00037500 P 01/15/16 37.5 0.60 0.71
HOG 160115P00040000 P 01/15/16 40.0 0.81 0.93
HOG 160115P00042500 P 01/15/16 42.5 1.08 1.20
HOG 160115P00045000 P 01/15/16 45.0 1.42 1.55
HOG 160115P00047500 P 01/15/16 47.5 1.85 1.99
HOG 160115P00050000 P 01/15/16 50.0 2.40 2.53
HOG 160115P00052500 P 01/15/16 52.5 3.05 3.20
HOG 160115P00055000 P 01/15/16 55.0 3.85 4.00
HOG 160115P00057500 P 01/15/16 57.5 4.75 4.95
HOG 160115P00060000 P 01/15/16 60.0 5.85 6.05
HOG 160115P00062500 P 01/15/16 62.5 7.05 7.25
HOG 160115P00065000 P 01/15/16 65.0 8.50 8.55
HOG 160115P00067500 P 01/15/16 67.5 10.00 10.20
HOG 160115P00070000 P 01/15/16 70.0 11.60 11.90
HOG 160115P00072500 P 01/15/16 72.5 13.45 13.70
HOG 160115P00075000 P 01/15/16 75.0 15.40 15.65
HOG 160115P00077500 P 01/15/16 77.5 17.15 17.75
HOG 160115P00080000 P 01/15/16 80.0 19.00 20.60
HOG 160115P00085000 P 01/15/16 85.0 22.50 25.20
HOG 160115P00090000 P 01/15/16 90.0 27.10 30.55
HOG 160115P00095000 P 01/15/16 95.0 31.20 35.30
HOG 160115P00100000 P 01/15/16 100.0 36.70 39.15

OPRA data is delayed 15 minutes.