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

Hasbro Inc (HAS)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAS 150220C00040000 C 02/20/15 40.0 14.40 16.50
HAS 150220C00042500 C 02/20/15 42.5 12.00 13.50
HAS 150220C00045000 C 02/20/15 45.0 8.60 12.00
HAS 150220C00047500 C 02/20/15 47.5 6.20 8.40
HAS 150220C00050000 C 02/20/15 50.0 4.80 6.00
HAS 150220C00052500 C 02/20/15 52.5 2.95 3.80
HAS 150220C00055000 C 02/20/15 55.0 1.35 1.65
HAS 150220C00057500 C 02/20/15 57.5 0.50 0.70
HAS 150220C00060000 C 02/20/15 60.0 0.10 0.35
HAS 150220C00062500 C 02/20/15 62.5 0.00 0.25
HAS 150220C00065000 C 02/20/15 65.0 0.00 0.25
HAS 150220C00070000 C 02/20/15 70.0 0.00 0.25
HAS 150220C00075000 C 02/20/15 75.0 0.00 0.25
HAS 150220P00040000 P 02/20/15 40.0 0.00 0.25
HAS 150220P00042500 P 02/20/15 42.5 0.00 0.25
HAS 150220P00045000 P 02/20/15 45.0 0.00 0.25
HAS 150220P00047500 P 02/20/15 47.5 0.05 0.30
HAS 150220P00050000 P 02/20/15 50.0 0.15 0.40
HAS 150220P00052500 P 02/20/15 52.5 0.50 0.70
HAS 150220P00055000 P 02/20/15 55.0 1.30 1.60
HAS 150220P00057500 P 02/20/15 57.5 2.60 3.30
HAS 150220P00060000 P 02/20/15 60.0 3.40 6.60
HAS 150220P00062500 P 02/20/15 62.5 5.80 8.10
HAS 150220P00065000 P 02/20/15 65.0 8.20 10.90
HAS 150220P00070000 P 02/20/15 70.0 13.60 16.10
HAS 150220P00075000 P 02/20/15 75.0 17.90 21.10
HAS 150320C00035000 C 03/20/15 35.0 19.50 21.10
HAS 150320C00037500 C 03/20/15 37.5 17.00 18.30
HAS 150320C00040000 C 03/20/15 40.0 14.50 15.90
HAS 150320C00042500 C 03/20/15 42.5 12.00 13.40
HAS 150320C00045000 C 03/20/15 45.0 9.60 11.00
HAS 150320C00047500 C 03/20/15 47.5 7.30 8.60
HAS 150320C00050000 C 03/20/15 50.0 5.00 5.80
HAS 150320C00052500 C 03/20/15 52.5 3.40 4.10
HAS 150320C00055000 C 03/20/15 55.0 1.85 2.30
HAS 150320C00057500 C 03/20/15 57.5 0.85 1.20
HAS 150320C00060000 C 03/20/15 60.0 0.35 0.50
HAS 150320C00065000 C 03/20/15 65.0 0.00 0.20
HAS 150320C00070000 C 03/20/15 70.0 0.00 0.15
HAS 150320P00035000 P 03/20/15 35.0 0.00 0.25
HAS 150320P00037500 P 03/20/15 37.5 0.00 0.25
HAS 150320P00040000 P 03/20/15 40.0 0.00 0.25
HAS 150320P00042500 P 03/20/15 42.5 0.00 0.25
HAS 150320P00045000 P 03/20/15 45.0 0.05 0.35
HAS 150320P00047500 P 03/20/15 47.5 0.15 0.40
HAS 150320P00050000 P 03/20/15 50.0 0.45 0.60
HAS 150320P00052500 P 03/20/15 52.5 0.90 1.10
HAS 150320P00055000 P 03/20/15 55.0 1.80 2.10
HAS 150320P00057500 P 03/20/15 57.5 3.30 3.60
HAS 150320P00060000 P 03/20/15 60.0 4.70 5.80
HAS 150320P00065000 P 03/20/15 65.0 8.60 11.10
HAS 150320P00070000 P 03/20/15 70.0 14.10 15.60
HAS 150417C00027500 C 04/17/15 27.5 26.00 28.80
HAS 150417C00030000 C 04/17/15 30.0 24.30 26.30
HAS 150417C00032500 C 04/17/15 32.5 21.80 23.50
HAS 150417C00035000 C 04/17/15 35.0 19.30 21.20
HAS 150417C00037500 C 04/17/15 37.5 17.00 18.70
HAS 150417C00040000 C 04/17/15 40.0 14.20 16.10
HAS 150417C00042500 C 04/17/15 42.5 11.80 13.80
HAS 150417C00045000 C 04/17/15 45.0 9.40 10.80
HAS 150417C00047500 C 04/17/15 47.5 7.50 8.30
HAS 150417C00050000 C 04/17/15 50.0 5.40 5.90
HAS 150417C00052500 C 04/17/15 52.5 3.70 4.40
HAS 150417C00055000 C 04/17/15 55.0 2.25 2.70
HAS 150417C00057500 C 04/17/15 57.5 1.20 1.50
HAS 150417C00060000 C 04/17/15 60.0 0.55 0.80
HAS 150417C00062500 C 04/17/15 62.5 0.15 0.40
HAS 150417C00065000 C 04/17/15 65.0 0.05 0.30
HAS 150417C00070000 C 04/17/15 70.0 0.00 0.20
HAS 150417P00027500 P 04/17/15 27.5 0.00 0.25
HAS 150417P00030000 P 04/17/15 30.0 0.00 0.25
HAS 150417P00032500 P 04/17/15 32.5 0.00 0.25
HAS 150417P00035000 P 04/17/15 35.0 0.00 0.25
HAS 150417P00037500 P 04/17/15 37.5 0.00 0.30
HAS 150417P00040000 P 04/17/15 40.0 0.05 0.30
HAS 150417P00042500 P 04/17/15 42.5 0.10 0.35
HAS 150417P00045000 P 04/17/15 45.0 0.20 0.40
HAS 150417P00047500 P 04/17/15 47.5 0.35 0.60
HAS 150417P00050000 P 04/17/15 50.0 0.65 0.85
HAS 150417P00052500 P 04/17/15 52.5 1.20 1.55
HAS 150417P00055000 P 04/17/15 55.0 2.15 2.45
HAS 150417P00057500 P 04/17/15 57.5 3.60 3.90
HAS 150417P00060000 P 04/17/15 60.0 5.00 6.10
HAS 150417P00062500 P 04/17/15 62.5 5.70 9.50
HAS 150417P00065000 P 04/17/15 65.0 9.10 11.10
HAS 150417P00070000 P 04/17/15 70.0 14.00 15.60
HAS 150717C00040000 C 07/17/15 40.0 13.80 16.70
HAS 150717C00042500 C 07/17/15 42.5 12.10 13.90
HAS 150717C00045000 C 07/17/15 45.0 8.60 12.50
HAS 150717C00047500 C 07/17/15 47.5 7.80 9.10
HAS 150717C00050000 C 07/17/15 50.0 6.10 7.20
HAS 150717C00052500 C 07/17/15 52.5 4.40 5.10
HAS 150717C00055000 C 07/17/15 55.0 3.10 3.60
HAS 150717C00057500 C 07/17/15 57.5 2.05 2.45
HAS 150717C00060000 C 07/17/15 60.0 1.25 1.55
HAS 150717C00062500 C 07/17/15 62.5 0.75 1.05
HAS 150717C00065000 C 07/17/15 65.0 0.35 0.70
HAS 150717C00070000 C 07/17/15 70.0 0.00 0.45
HAS 150717C00075000 C 07/17/15 75.0 0.00 0.25
HAS 150717P00040000 P 07/17/15 40.0 0.20 0.50
HAS 150717P00042500 P 07/17/15 42.5 0.35 0.65
HAS 150717P00045000 P 07/17/15 45.0 0.55 0.90
HAS 150717P00047500 P 07/17/15 47.5 0.95 1.15
HAS 150717P00050000 P 07/17/15 50.0 1.50 1.85
HAS 150717P00052500 P 07/17/15 52.5 2.25 2.65
HAS 150717P00055000 P 07/17/15 55.0 3.30 3.80
HAS 150717P00057500 P 07/17/15 57.5 4.80 5.80
HAS 150717P00060000 P 07/17/15 60.0 6.50 7.90
HAS 150717P00062500 P 07/17/15 62.5 6.90 10.10
HAS 150717P00065000 P 07/17/15 65.0 9.10 11.60
HAS 150717P00070000 P 07/17/15 70.0 14.60 16.40
HAS 150717P00075000 P 07/17/15 75.0 18.50 22.10
HAS 160115C00025000 C 01/15/16 25.0 28.20 32.20
HAS 160115C00027500 C 01/15/16 27.5 26.90 28.20
HAS 160115C00030000 C 01/15/16 30.0 24.40 27.50
HAS 160115C00032500 C 01/15/16 32.5 21.90 25.00
HAS 160115C00035000 C 01/15/16 35.0 19.50 20.80
HAS 160115C00037500 C 01/15/16 37.5 17.00 18.50
HAS 160115C00040000 C 01/15/16 40.0 14.30 15.90
HAS 160115C00042500 C 01/15/16 42.5 11.20 15.30
HAS 160115C00045000 C 01/15/16 45.0 8.80 13.10
HAS 160115C00047500 C 01/15/16 47.5 6.70 11.10
HAS 160115C00050000 C 01/15/16 50.0 4.90 9.30
HAS 160115C00052500 C 01/15/16 52.5 4.70 7.00
HAS 160115C00055000 C 01/15/16 55.0 2.00 6.50
HAS 160115C00057500 C 01/15/16 57.5 1.10 5.40
HAS 160115C00060000 C 01/15/16 60.0 1.40 2.60
HAS 160115C00062500 C 01/15/16 62.5 1.15 3.60
HAS 160115C00065000 C 01/15/16 65.0 0.70 2.10
HAS 160115C00070000 C 01/15/16 70.0 0.15 2.95
HAS 160115C00075000 C 01/15/16 75.0 0.05 5.00
HAS 160115C00080000 C 01/15/16 80.0 0.00 5.00
HAS 160115P00025000 P 01/15/16 25.0 0.10 0.55
HAS 160115P00027500 P 01/15/16 27.5 0.10 0.90
HAS 160115P00030000 P 01/15/16 30.0 0.10 5.00
HAS 160115P00032500 P 01/15/16 32.5 0.20 5.00
HAS 160115P00035000 P 01/15/16 35.0 0.10 5.00
HAS 160115P00037500 P 01/15/16 37.5 0.25 5.00
HAS 160115P00040000 P 01/15/16 40.0 0.45 1.45
HAS 160115P00042500 P 01/15/16 42.5 0.50 2.95
HAS 160115P00045000 P 01/15/16 45.0 1.00 2.20
HAS 160115P00047500 P 01/15/16 47.5 1.75 3.10
HAS 160115P00050000 P 01/15/16 50.0 2.85 5.20
HAS 160115P00052500 P 01/15/16 52.5 3.90 4.70
HAS 160115P00055000 P 01/15/16 55.0 3.00 7.20
HAS 160115P00057500 P 01/15/16 57.5 5.90 8.60
HAS 160115P00060000 P 01/15/16 60.0 6.00 10.20
HAS 160115P00062500 P 01/15/16 62.5 7.70 12.00
HAS 160115P00065000 P 01/15/16 65.0 9.80 14.00
HAS 160115P00070000 P 01/15/16 70.0 14.30 18.40
HAS 160115P00075000 P 01/15/16 75.0 19.20 22.50
HAS 160115P00080000 P 01/15/16 80.0 24.00 28.00
HAS 170120C00027500 C 01/20/17 27.5 25.70 29.70
HAS 170120C00030000 C 01/20/17 30.0 23.90 27.50
HAS 170120C00032500 C 01/20/17 32.5 21.40 23.80
HAS 170120C00035000 C 01/20/17 35.0 19.10 21.40
HAS 170120C00037500 C 01/20/17 37.5 16.50 19.00
HAS 170120C00040000 C 01/20/17 40.0 13.90 17.80
HAS 170120C00042500 C 01/20/17 42.5 11.40 15.70
HAS 170120C00045000 C 01/20/17 45.0 9.70 13.60
HAS 170120C00047500 C 01/20/17 47.5 7.60 12.10
HAS 170120C00050000 C 01/20/17 50.0 6.00 10.50
HAS 170120C00052500 C 01/20/17 52.5 4.50 9.00
HAS 170120C00055000 C 01/20/17 55.0 3.30 7.90
HAS 170120C00057500 C 01/20/17 57.5 2.20 6.90
HAS 170120C00060000 C 01/20/17 60.0 1.50 5.00
HAS 170120C00062500 C 01/20/17 62.5 0.60 5.30
HAS 170120C00065000 C 01/20/17 65.0 0.50 4.90
HAS 170120C00070000 C 01/20/17 70.0 0.40 5.00
HAS 170120C00075000 C 01/20/17 75.0 0.10 5.00
HAS 170120C00080000 C 01/20/17 80.0 0.25 1.70
HAS 170120C00085000 C 01/20/17 85.0 0.10 5.00
HAS 170120P00027500 P 01/20/17 27.5 0.45 5.00
HAS 170120P00030000 P 01/20/17 30.0 0.10 5.00
HAS 170120P00032500 P 01/20/17 32.5 0.20 5.00
HAS 170120P00035000 P 01/20/17 35.0 0.25 5.00
HAS 170120P00037500 P 01/20/17 37.5 0.05 5.00
HAS 170120P00040000 P 01/20/17 40.0 0.85 4.90
HAS 170120P00042500 P 01/20/17 42.5 0.20 5.00
HAS 170120P00045000 P 01/20/17 45.0 1.00 5.70
HAS 170120P00047500 P 01/20/17 47.5 2.00 6.50
HAS 170120P00050000 P 01/20/17 50.0 3.00 7.50
HAS 170120P00052500 P 01/20/17 52.5 4.00 8.60
HAS 170120P00055000 P 01/20/17 55.0 5.50 9.80
HAS 170120P00057500 P 01/20/17 57.5 7.00 11.30
HAS 170120P00060000 P 01/20/17 60.0 8.60 12.80
HAS 170120P00062500 P 01/20/17 62.5 10.50 14.60
HAS 170120P00065000 P 01/20/17 65.0 12.20 16.40
HAS 170120P00070000 P 01/20/17 70.0 16.30 20.10
HAS 170120P00075000 P 01/20/17 75.0 20.70 24.70
HAS 170120P00080000 P 01/20/17 80.0 26.50 28.10
HAS 170120P00085000 P 01/20/17 85.0 30.20 34.00

OPRA data is delayed 15 minutes.