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

Hasbro Inc (HAS)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAS 141122C00037500 C 11/22/14 37.5 19.60 20.50
HAS 141122C00040000 C 11/22/14 40.0 17.00 18.00
HAS 141122C00042500 C 11/22/14 42.5 14.60 15.50
HAS 141122C00045000 C 11/22/14 45.0 12.00 13.00
HAS 141122C00047500 C 11/22/14 47.5 9.80 10.50
HAS 141122C00050000 C 11/22/14 50.0 7.30 8.00
HAS 141122C00052500 C 11/22/14 52.5 4.80 5.60
HAS 141122C00055000 C 11/22/14 55.0 2.55 2.95
HAS 141122C00057500 C 11/22/14 57.5 0.85 1.00
HAS 141122C00060000 C 11/22/14 60.0 0.10 0.20
HAS 141122C00062500 C 11/22/14 62.5 0.00 0.30
HAS 141122C00065000 C 11/22/14 65.0 0.00 0.25
HAS 141122C00070000 C 11/22/14 70.0 0.00 0.20
HAS 141122P00037500 P 11/22/14 37.5 0.00 0.20
HAS 141122P00040000 P 11/22/14 40.0 0.00 0.20
HAS 141122P00042500 P 11/22/14 42.5 0.00 0.20
HAS 141122P00045000 P 11/22/14 45.0 0.00 0.20
HAS 141122P00047500 P 11/22/14 47.5 0.00 0.25
HAS 141122P00050000 P 11/22/14 50.0 0.00 0.25
HAS 141122P00052500 P 11/22/14 52.5 0.00 0.20
HAS 141122P00055000 P 11/22/14 55.0 0.15 0.30
HAS 141122P00057500 P 11/22/14 57.5 0.85 0.95
HAS 141122P00060000 P 11/22/14 60.0 2.40 2.85
HAS 141122P00062500 P 11/22/14 62.5 4.50 5.30
HAS 141122P00065000 P 11/22/14 65.0 7.00 7.80
HAS 141122P00070000 P 11/22/14 70.0 12.00 12.80
HAS 141220C00035000 C 12/20/14 35.0 21.90 23.00
HAS 141220C00037500 C 12/20/14 37.5 19.50 20.80
HAS 141220C00040000 C 12/20/14 40.0 17.10 18.10
HAS 141220C00042500 C 12/20/14 42.5 14.50 15.60
HAS 141220C00045000 C 12/20/14 45.0 12.30 13.10
HAS 141220C00047500 C 12/20/14 47.5 9.80 10.60
HAS 141220C00050000 C 12/20/14 50.0 7.40 8.10
HAS 141220C00052500 C 12/20/14 52.5 5.00 5.80
HAS 141220C00055000 C 12/20/14 55.0 2.90 3.60
HAS 141220C00057500 C 12/20/14 57.5 1.30 1.50
HAS 141220C00060000 C 12/20/14 60.0 0.40 0.55
HAS 141220C00062500 C 12/20/14 62.5 0.10 0.30
HAS 141220C00065000 C 12/20/14 65.0 0.00 0.30
HAS 141220C00070000 C 12/20/14 70.0 0.00 0.25
HAS 141220P00035000 P 12/20/14 35.0 0.00 0.20
HAS 141220P00037500 P 12/20/14 37.5 0.00 0.20
HAS 141220P00040000 P 12/20/14 40.0 0.00 0.30
HAS 141220P00042500 P 12/20/14 42.5 0.00 0.30
HAS 141220P00045000 P 12/20/14 45.0 0.00 0.30
HAS 141220P00047500 P 12/20/14 47.5 0.00 0.30
HAS 141220P00050000 P 12/20/14 50.0 0.00 0.25
HAS 141220P00052500 P 12/20/14 52.5 0.20 0.35
HAS 141220P00055000 P 12/20/14 55.0 0.50 0.60
HAS 141220P00057500 P 12/20/14 57.5 1.30 1.45
HAS 141220P00060000 P 12/20/14 60.0 2.70 3.20
HAS 141220P00062500 P 12/20/14 62.5 4.60 5.40
HAS 141220P00065000 P 12/20/14 65.0 7.00 7.80
HAS 141220P00070000 P 12/20/14 70.0 12.00 12.80
HAS 150117C00020000 C 01/17/15 20.0 37.00 38.40
HAS 150117C00022500 C 01/17/15 22.5 34.20 35.50
HAS 150117C00025000 C 01/17/15 25.0 32.10 33.00
HAS 150117C00027500 C 01/17/15 27.5 29.60 30.50
HAS 150117C00030000 C 01/17/15 30.0 27.10 27.70
HAS 150117C00032500 C 01/17/15 32.5 24.30 25.70
HAS 150117C00035000 C 01/17/15 35.0 22.10 23.10
HAS 150117C00037500 C 01/17/15 37.5 19.60 20.60
HAS 150117C00040000 C 01/17/15 40.0 17.20 18.10
HAS 150117C00042500 C 01/17/15 42.5 14.80 15.60
HAS 150117C00045000 C 01/17/15 45.0 12.30 13.20
HAS 150117C00047500 C 01/17/15 47.5 9.90 10.40
HAS 150117C00050000 C 01/17/15 50.0 7.50 8.30
HAS 150117C00052500 C 01/17/15 52.5 5.30 5.70
HAS 150117C00055000 C 01/17/15 55.0 3.30 3.60
HAS 150117C00057500 C 01/17/15 57.5 1.75 1.95
HAS 150117C00060000 C 01/17/15 60.0 0.75 0.90
HAS 150117C00062500 C 01/17/15 62.5 0.20 0.45
HAS 150117C00065000 C 01/17/15 65.0 0.00 0.45
HAS 150117C00070000 C 01/17/15 70.0 0.00 0.30
HAS 150117C00075000 C 01/17/15 75.0 0.00 0.25
HAS 150117P00020000 P 01/17/15 20.0 0.00 0.20
HAS 150117P00022500 P 01/17/15 22.5 0.00 0.20
HAS 150117P00025000 P 01/17/15 25.0 0.00 0.20
HAS 150117P00027500 P 01/17/15 27.5 0.00 0.25
HAS 150117P00030000 P 01/17/15 30.0 0.00 0.25
HAS 150117P00032500 P 01/17/15 32.5 0.00 0.25
HAS 150117P00035000 P 01/17/15 35.0 0.00 0.25
HAS 150117P00037500 P 01/17/15 37.5 0.00 0.25
HAS 150117P00040000 P 01/17/15 40.0 0.00 0.25
HAS 150117P00042500 P 01/17/15 42.5 0.00 0.15
HAS 150117P00045000 P 01/17/15 45.0 0.00 0.40
HAS 150117P00047500 P 01/17/15 47.5 0.05 0.30
HAS 150117P00050000 P 01/17/15 50.0 0.15 0.40
HAS 150117P00052500 P 01/17/15 52.5 0.35 0.55
HAS 150117P00055000 P 01/17/15 55.0 0.85 1.00
HAS 150117P00057500 P 01/17/15 57.5 1.70 1.90
HAS 150117P00060000 P 01/17/15 60.0 3.20 3.50
HAS 150117P00062500 P 01/17/15 62.5 4.80 5.50
HAS 150117P00065000 P 01/17/15 65.0 7.10 7.90
HAS 150117P00070000 P 01/17/15 70.0 12.00 12.80
HAS 150117P00075000 P 01/17/15 75.0 16.90 17.80
HAS 150417C00027500 C 04/17/15 27.5 29.40 31.00
HAS 150417C00030000 C 04/17/15 30.0 26.90 28.10
HAS 150417C00032500 C 04/17/15 32.5 24.30 25.60
HAS 150417C00035000 C 04/17/15 35.0 22.00 23.10
HAS 150417C00037500 C 04/17/15 37.5 19.30 20.60
HAS 150417C00040000 C 04/17/15 40.0 17.30 18.10
HAS 150417C00042500 C 04/17/15 42.5 14.40 15.60
HAS 150417C00045000 C 04/17/15 45.0 12.50 13.20
HAS 150417C00047500 C 04/17/15 47.5 10.10 10.90
HAS 150417C00050000 C 04/17/15 50.0 7.90 8.60
HAS 150417C00052500 C 04/17/15 52.5 5.80 6.60
HAS 150417C00055000 C 04/17/15 55.0 4.10 4.40
HAS 150417C00057500 C 04/17/15 57.5 2.65 2.95
HAS 150417C00060000 C 04/17/15 60.0 1.65 1.85
HAS 150417C00062500 C 04/17/15 62.5 0.90 1.30
HAS 150417C00065000 C 04/17/15 65.0 0.45 0.85
HAS 150417C00070000 C 04/17/15 70.0 0.10 0.50
HAS 150417P00027500 P 04/17/15 27.5 0.00 0.40
HAS 150417P00030000 P 04/17/15 30.0 0.00 0.40
HAS 150417P00032500 P 04/17/15 32.5 0.00 0.35
HAS 150417P00035000 P 04/17/15 35.0 0.00 0.40
HAS 150417P00037500 P 04/17/15 37.5 0.00 0.45
HAS 150417P00040000 P 04/17/15 40.0 0.00 0.45
HAS 150417P00042500 P 04/17/15 42.5 0.05 0.50
HAS 150417P00045000 P 04/17/15 45.0 0.20 0.60
HAS 150417P00047500 P 04/17/15 47.5 0.35 0.80
HAS 150417P00050000 P 04/17/15 50.0 0.60 1.05
HAS 150417P00052500 P 04/17/15 52.5 1.10 1.55
HAS 150417P00055000 P 04/17/15 55.0 1.85 2.05
HAS 150417P00057500 P 04/17/15 57.5 2.95 3.30
HAS 150417P00060000 P 04/17/15 60.0 4.20 4.80
HAS 150417P00062500 P 04/17/15 62.5 5.90 6.70
HAS 150417P00065000 P 04/17/15 65.0 7.90 8.70
HAS 150417P00070000 P 04/17/15 70.0 12.40 13.40
HAS 160115C00025000 C 01/15/16 25.0 32.00 33.50
HAS 160115C00027500 C 01/15/16 27.5 28.80 32.20
HAS 160115C00030000 C 01/15/16 30.0 26.20 28.70
HAS 160115C00032500 C 01/15/16 32.5 23.70 26.20
HAS 160115C00035000 C 01/15/16 35.0 21.70 23.80
HAS 160115C00037500 C 01/15/16 37.5 19.70 20.50
HAS 160115C00040000 C 01/15/16 40.0 17.00 18.30
HAS 160115C00042500 C 01/15/16 42.5 14.70 15.60
HAS 160115C00045000 C 01/15/16 45.0 12.60 13.60
HAS 160115C00047500 C 01/15/16 47.5 10.40 11.70
HAS 160115C00050000 C 01/15/16 50.0 8.40 9.40
HAS 160115C00052500 C 01/15/16 52.5 6.50 7.60
HAS 160115C00055000 C 01/15/16 55.0 5.10 6.20
HAS 160115C00057500 C 01/15/16 57.5 3.60 4.90
HAS 160115C00060000 C 01/15/16 60.0 2.65 3.80
HAS 160115C00062500 C 01/15/16 62.5 2.00 2.85
HAS 160115C00065000 C 01/15/16 65.0 1.30 2.15
HAS 160115C00070000 C 01/15/16 70.0 0.55 1.25
HAS 160115C00075000 C 01/15/16 75.0 0.25 0.95
HAS 160115C00080000 C 01/15/16 80.0 0.05 0.50
HAS 160115P00025000 P 01/15/16 25.0 0.05 0.65
HAS 160115P00027500 P 01/15/16 27.5 0.05 0.70
HAS 160115P00030000 P 01/15/16 30.0 0.10 0.70
HAS 160115P00032500 P 01/15/16 32.5 0.20 0.80
HAS 160115P00035000 P 01/15/16 35.0 0.15 0.70
HAS 160115P00037500 P 01/15/16 37.5 0.30 1.00
HAS 160115P00040000 P 01/15/16 40.0 0.45 1.15
HAS 160115P00042500 P 01/15/16 42.5 0.70 1.30
HAS 160115P00045000 P 01/15/16 45.0 1.00 1.70
HAS 160115P00047500 P 01/15/16 47.5 1.45 2.20
HAS 160115P00050000 P 01/15/16 50.0 2.05 2.95
HAS 160115P00052500 P 01/15/16 52.5 2.70 3.90
HAS 160115P00055000 P 01/15/16 55.0 3.80 4.90
HAS 160115P00057500 P 01/15/16 57.5 4.90 6.20
HAS 160115P00060000 P 01/15/16 60.0 6.40 7.80
HAS 160115P00062500 P 01/15/16 62.5 8.00 9.30
HAS 160115P00065000 P 01/15/16 65.0 9.90 11.10
HAS 160115P00070000 P 01/15/16 70.0 14.10 15.30
HAS 160115P00075000 P 01/15/16 75.0 18.60 19.90
HAS 160115P00080000 P 01/15/16 80.0 23.50 24.90
HAS 170120C00027500 C 01/20/17 27.5 29.30 31.10
HAS 170120C00030000 C 01/20/17 30.0 25.80 28.90
HAS 170120C00032500 C 01/20/17 32.5 23.40 26.40
HAS 170120C00035000 C 01/20/17 35.0 21.40 23.60
HAS 170120C00037500 C 01/20/17 37.5 18.60 21.40
HAS 170120C00040000 C 01/20/17 40.0 16.90 18.80
HAS 170120C00042500 C 01/20/17 42.5 14.80 16.50
HAS 170120C00045000 C 01/20/17 45.0 12.70 14.40
HAS 170120C00047500 C 01/20/17 47.5 10.70 12.50
HAS 170120C00050000 C 01/20/17 50.0 9.00 10.80
HAS 170120C00052500 C 01/20/17 52.5 7.50 9.40
HAS 170120C00055000 C 01/20/17 55.0 6.20 7.80
HAS 170120C00057500 C 01/20/17 57.5 4.90 6.70
HAS 170120C00060000 C 01/20/17 60.0 4.10 5.40
HAS 170120C00062500 C 01/20/17 62.5 3.00 4.70
HAS 170120C00065000 C 01/20/17 65.0 2.50 4.00
HAS 170120C00070000 C 01/20/17 70.0 1.70 2.70
HAS 170120C00075000 C 01/20/17 75.0 0.95 1.95
HAS 170120C00080000 C 01/20/17 80.0 0.45 1.45
HAS 170120C00085000 C 01/20/17 85.0 0.20 1.05
HAS 170120P00027500 P 01/20/17 27.5 0.20 1.15
HAS 170120P00030000 P 01/20/17 30.0 0.60 1.25
HAS 170120P00032500 P 01/20/17 32.5 0.50 1.45
HAS 170120P00035000 P 01/20/17 35.0 0.75 1.70
HAS 170120P00037500 P 01/20/17 37.5 1.10 1.90
HAS 170120P00040000 P 01/20/17 40.0 1.45 2.20
HAS 170120P00042500 P 01/20/17 42.5 1.90 2.90
HAS 170120P00045000 P 01/20/17 45.0 2.45 3.40
HAS 170120P00047500 P 01/20/17 47.5 3.20 4.40
HAS 170120P00050000 P 01/20/17 50.0 3.90 5.00
HAS 170120P00052500 P 01/20/17 52.5 5.00 6.50
HAS 170120P00055000 P 01/20/17 55.0 6.10 7.70
HAS 170120P00057500 P 01/20/17 57.5 7.40 9.10
HAS 170120P00060000 P 01/20/17 60.0 8.80 10.60
HAS 170120P00062500 P 01/20/17 62.5 10.30 12.20
HAS 170120P00065000 P 01/20/17 65.0 12.10 14.40
HAS 170120P00070000 P 01/20/17 70.0 15.80 18.10
HAS 170120P00075000 P 01/20/17 75.0 20.10 22.30
HAS 170120P00080000 P 01/20/17 80.0 24.50 26.80
HAS 170120P00085000 P 01/20/17 85.0 29.10 31.70

OPRA data is delayed 15 minutes.