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

Hasbro Inc (HAS)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAS 150619C00032500 C 06/19/15 32.5 38.70 42.00
HAS 150619C00035000 C 06/19/15 35.0 36.20 39.20
HAS 150619C00037500 C 06/19/15 37.5 33.70 37.00
HAS 150619C00040000 C 06/19/15 40.0 31.20 34.50
HAS 150619C00042500 C 06/19/15 42.5 29.10 30.90
HAS 150619C00045000 C 06/19/15 45.0 26.70 28.70
HAS 150619C00047500 C 06/19/15 47.5 24.10 25.90
HAS 150619C00050000 C 06/19/15 50.0 21.70 23.70
HAS 150619C00055000 C 06/19/15 55.0 16.30 19.40
HAS 150619C00057500 C 06/19/15 57.5 14.40 16.00
HAS 150619C00060000 C 06/19/15 60.0 11.90 13.20
HAS 150619C00062500 C 06/19/15 62.5 9.50 10.90
HAS 150619C00065000 C 06/19/15 65.0 7.30 8.20
HAS 150619C00067500 C 06/19/15 67.5 5.00 5.80
HAS 150619C00070000 C 06/19/15 70.0 2.80 3.50
HAS 150619C00072500 C 06/19/15 72.5 1.50 1.70
HAS 150619C00075000 C 06/19/15 75.0 0.50 0.55
HAS 150619C00077500 C 06/19/15 77.5 0.05 0.25
HAS 150619C00080000 C 06/19/15 80.0 0.00 0.30
HAS 150619C00085000 C 06/19/15 85.0 0.00 0.30
HAS 150619C00090000 C 06/19/15 90.0 0.00 0.30
HAS 150619C00095000 C 06/19/15 95.0 0.00 0.30
HAS 150619P00032500 P 06/19/15 32.5 0.00 0.15
HAS 150619P00035000 P 06/19/15 35.0 0.00 0.30
HAS 150619P00037500 P 06/19/15 37.5 0.00 0.15
HAS 150619P00040000 P 06/19/15 40.0 0.00 0.15
HAS 150619P00042500 P 06/19/15 42.5 0.00 0.15
HAS 150619P00045000 P 06/19/15 45.0 0.00 0.15
HAS 150619P00047500 P 06/19/15 47.5 0.00 0.30
HAS 150619P00050000 P 06/19/15 50.0 0.00 0.30
HAS 150619P00055000 P 06/19/15 55.0 0.00 0.30
HAS 150619P00057500 P 06/19/15 57.5 0.00 0.30
HAS 150619P00060000 P 06/19/15 60.0 0.00 0.35
HAS 150619P00062500 P 06/19/15 62.5 0.00 0.35
HAS 150619P00065000 P 06/19/15 65.0 0.10 0.15
HAS 150619P00067500 P 06/19/15 67.5 0.10 0.25
HAS 150619P00070000 P 06/19/15 70.0 0.35 0.50
HAS 150619P00072500 P 06/19/15 72.5 1.05 1.20
HAS 150619P00075000 P 06/19/15 75.0 2.45 2.95
HAS 150619P00077500 P 06/19/15 77.5 4.50 5.40
HAS 150619P00080000 P 06/19/15 80.0 6.80 8.20
HAS 150619P00085000 P 06/19/15 85.0 11.60 13.80
HAS 150619P00090000 P 06/19/15 90.0 15.70 18.80
HAS 150619P00095000 P 06/19/15 95.0 20.60 24.30
HAS 150717C00040000 C 07/17/15 40.0 31.90 33.40
HAS 150717C00042500 C 07/17/15 42.5 29.70 30.80
HAS 150717C00045000 C 07/17/15 45.0 26.90 28.50
HAS 150717C00047500 C 07/17/15 47.5 23.70 26.50
HAS 150717C00050000 C 07/17/15 50.0 22.20 23.40
HAS 150717C00052500 C 07/17/15 52.5 19.50 21.00
HAS 150717C00055000 C 07/17/15 55.0 17.10 18.20
HAS 150717C00057500 C 07/17/15 57.5 14.70 15.90
HAS 150717C00060000 C 07/17/15 60.0 12.00 13.30
HAS 150717C00062500 C 07/17/15 62.5 9.60 11.00
HAS 150717C00065000 C 07/17/15 65.0 7.50 8.30
HAS 150717C00067500 C 07/17/15 67.5 5.30 6.10
HAS 150717C00070000 C 07/17/15 70.0 3.60 4.00
HAS 150717C00072500 C 07/17/15 72.5 2.10 2.30
HAS 150717C00075000 C 07/17/15 75.0 1.00 1.20
HAS 150717C00077500 C 07/17/15 77.5 0.35 0.50
HAS 150717C00080000 C 07/17/15 80.0 0.05 0.30
HAS 150717C00082500 C 07/17/15 82.5 0.00 0.20
HAS 150717C00085000 C 07/17/15 85.0 0.00 0.30
HAS 150717C00090000 C 07/17/15 90.0 0.00 0.30
HAS 150717P00040000 P 07/17/15 40.0 0.00 0.15
HAS 150717P00042500 P 07/17/15 42.5 0.00 0.15
HAS 150717P00045000 P 07/17/15 45.0 0.00 0.10
HAS 150717P00047500 P 07/17/15 47.5 0.00 0.15
HAS 150717P00050000 P 07/17/15 50.0 0.00 0.15
HAS 150717P00052500 P 07/17/15 52.5 0.05 0.35
HAS 150717P00055000 P 07/17/15 55.0 0.00 0.20
HAS 150717P00057500 P 07/17/15 57.5 0.00 0.35
HAS 150717P00060000 P 07/17/15 60.0 0.00 0.25
HAS 150717P00062500 P 07/17/15 62.5 0.05 0.25
HAS 150717P00065000 P 07/17/15 65.0 0.15 0.35
HAS 150717P00067500 P 07/17/15 67.5 0.40 0.50
HAS 150717P00070000 P 07/17/15 70.0 0.85 1.10
HAS 150717P00072500 P 07/17/15 72.5 1.70 1.90
HAS 150717P00075000 P 07/17/15 75.0 3.00 3.30
HAS 150717P00077500 P 07/17/15 77.5 4.80 5.70
HAS 150717P00080000 P 07/17/15 80.0 6.90 8.00
HAS 150717P00082500 P 07/17/15 82.5 9.00 10.80
HAS 150717P00085000 P 07/17/15 85.0 11.70 13.30
HAS 150717P00090000 P 07/17/15 90.0 16.70 18.30
HAS 151016C00040000 C 10/16/15 40.0 31.90 33.30
HAS 151016C00042500 C 10/16/15 42.5 28.20 32.00
HAS 151016C00045000 C 10/16/15 45.0 25.70 29.50
HAS 151016C00047500 C 10/16/15 47.5 23.30 27.00
HAS 151016C00050000 C 10/16/15 50.0 21.70 24.40
HAS 151016C00052500 C 10/16/15 52.5 19.20 21.00
HAS 151016C00055000 C 10/16/15 55.0 16.60 19.60
HAS 151016C00057500 C 10/16/15 57.5 14.90 16.10
HAS 151016C00060000 C 10/16/15 60.0 11.80 14.20
HAS 151016C00062500 C 10/16/15 62.5 10.30 11.20
HAS 151016C00065000 C 10/16/15 65.0 8.30 9.10
HAS 151016C00067500 C 10/16/15 67.5 6.70 7.10
HAS 151016C00070000 C 10/16/15 70.0 4.80 5.40
HAS 151016C00072500 C 10/16/15 72.5 3.40 3.90
HAS 151016C00075000 C 10/16/15 75.0 2.30 2.70
HAS 151016C00077500 C 10/16/15 77.5 1.50 1.85
HAS 151016C00080000 C 10/16/15 80.0 0.95 1.20
HAS 151016C00085000 C 10/16/15 85.0 0.25 0.55
HAS 151016P00040000 P 10/16/15 40.0 0.05 0.30
HAS 151016P00042500 P 10/16/15 42.5 0.05 0.30
HAS 151016P00045000 P 10/16/15 45.0 0.10 0.30
HAS 151016P00047500 P 10/16/15 47.5 0.10 0.35
HAS 151016P00050000 P 10/16/15 50.0 0.10 0.50
HAS 151016P00052500 P 10/16/15 52.5 0.15 0.45
HAS 151016P00055000 P 10/16/15 55.0 0.25 0.55
HAS 151016P00057500 P 10/16/15 57.5 0.35 0.70
HAS 151016P00060000 P 10/16/15 60.0 0.55 0.90
HAS 151016P00062500 P 10/16/15 62.5 0.80 1.10
HAS 151016P00065000 P 10/16/15 65.0 1.20 1.50
HAS 151016P00067500 P 10/16/15 67.5 1.75 2.25
HAS 151016P00070000 P 10/16/15 70.0 2.60 3.20
HAS 151016P00072500 P 10/16/15 72.5 3.60 4.20
HAS 151016P00075000 P 10/16/15 75.0 5.00 5.70
HAS 151016P00077500 P 10/16/15 77.5 6.60 7.40
HAS 151016P00080000 P 10/16/15 80.0 8.40 9.40
HAS 151016P00085000 P 10/16/15 85.0 12.00 14.50
HAS 160115C00025000 C 01/15/16 25.0 46.30 49.70
HAS 160115C00027500 C 01/15/16 27.5 43.80 47.10
HAS 160115C00030000 C 01/15/16 30.0 41.30 44.70
HAS 160115C00032500 C 01/15/16 32.5 38.80 42.10
HAS 160115C00035000 C 01/15/16 35.0 36.30 39.70
HAS 160115C00037500 C 01/15/16 37.5 33.70 36.60
HAS 160115C00040000 C 01/15/16 40.0 31.30 34.00
HAS 160115C00042500 C 01/15/16 42.5 28.40 31.40
HAS 160115C00045000 C 01/15/16 45.0 26.30 28.90
HAS 160115C00047500 C 01/15/16 47.5 23.80 26.80
HAS 160115C00050000 C 01/15/16 50.0 20.90 24.10
HAS 160115C00052500 C 01/15/16 52.5 19.60 21.00
HAS 160115C00055000 C 01/15/16 55.0 17.40 18.60
HAS 160115C00057500 C 01/15/16 57.5 15.20 16.20
HAS 160115C00060000 C 01/15/16 60.0 11.90 14.70
HAS 160115C00062500 C 01/15/16 62.5 9.70 12.50
HAS 160115C00065000 C 01/15/16 65.0 8.70 9.70
HAS 160115C00067500 C 01/15/16 67.5 7.10 7.90
HAS 160115C00070000 C 01/15/16 70.0 5.40 6.30
HAS 160115C00072500 C 01/15/16 72.5 4.40 4.90
HAS 160115C00075000 C 01/15/16 75.0 3.20 3.80
HAS 160115C00077500 C 01/15/16 77.5 2.30 2.90
HAS 160115C00080000 C 01/15/16 80.0 1.60 2.00
HAS 160115C00085000 C 01/15/16 85.0 0.25 1.55
HAS 160115C00090000 C 01/15/16 90.0 0.25 1.15
HAS 160115C00095000 C 01/15/16 95.0 0.10 0.45
HAS 160115C00100000 C 01/15/16 100.0 0.00 0.30
HAS 160115C00105000 C 01/15/16 105.0 0.00 0.25
HAS 160115P00025000 P 01/15/16 25.0 0.00 0.15
HAS 160115P00027500 P 01/15/16 27.5 0.00 0.10
HAS 160115P00030000 P 01/15/16 30.0 0.00 0.30
HAS 160115P00032500 P 01/15/16 32.5 0.00 0.75
HAS 160115P00035000 P 01/15/16 35.0 0.00 0.75
HAS 160115P00037500 P 01/15/16 37.5 0.10 0.35
HAS 160115P00040000 P 01/15/16 40.0 0.05 0.65
HAS 160115P00042500 P 01/15/16 42.5 0.10 0.40
HAS 160115P00045000 P 01/15/16 45.0 0.15 0.45
HAS 160115P00047500 P 01/15/16 47.5 0.10 0.90
HAS 160115P00050000 P 01/15/16 50.0 0.30 1.10
HAS 160115P00052500 P 01/15/16 52.5 0.40 0.75
HAS 160115P00055000 P 01/15/16 55.0 0.55 0.95
HAS 160115P00057500 P 01/15/16 57.5 0.60 1.30
HAS 160115P00060000 P 01/15/16 60.0 0.90 1.65
HAS 160115P00062500 P 01/15/16 62.5 1.55 2.00
HAS 160115P00065000 P 01/15/16 65.0 2.15 2.60
HAS 160115P00067500 P 01/15/16 67.5 2.85 3.50
HAS 160115P00070000 P 01/15/16 70.0 3.80 4.50
HAS 160115P00072500 P 01/15/16 72.5 4.90 5.60
HAS 160115P00075000 P 01/15/16 75.0 6.20 7.00
HAS 160115P00077500 P 01/15/16 77.5 7.60 9.10
HAS 160115P00080000 P 01/15/16 80.0 8.70 11.50
HAS 160115P00085000 P 01/15/16 85.0 13.50 14.70
HAS 160115P00090000 P 01/15/16 90.0 17.90 20.40
HAS 160115P00095000 P 01/15/16 95.0 22.70 24.10
HAS 160115P00100000 P 01/15/16 100.0 26.50 30.00
HAS 160115P00105000 P 01/15/16 105.0 31.90 34.70
HAS 170120C00027500 C 01/20/17 27.5 43.00 47.20
HAS 170120C00030000 C 01/20/17 30.0 40.50 44.70
HAS 170120C00032500 C 01/20/17 32.5 38.00 42.20
HAS 170120C00035000 C 01/20/17 35.0 35.50 39.70
HAS 170120C00037500 C 01/20/17 37.5 33.50 37.50
HAS 170120C00040000 C 01/20/17 40.0 30.50 34.70
HAS 170120C00042500 C 01/20/17 42.5 28.60 31.00
HAS 170120C00045000 C 01/20/17 45.0 26.80 28.60
HAS 170120C00047500 C 01/20/17 47.5 23.20 27.50
HAS 170120C00050000 C 01/20/17 50.0 22.10 23.80
HAS 170120C00052500 C 01/20/17 52.5 19.20 21.60
HAS 170120C00055000 C 01/20/17 55.0 16.40 20.90
HAS 170120C00057500 C 01/20/17 57.5 15.60 17.40
HAS 170120C00060000 C 01/20/17 60.0 12.40 16.90
HAS 170120C00062500 C 01/20/17 62.5 10.60 14.90
HAS 170120C00065000 C 01/20/17 65.0 8.90 13.40
HAS 170120C00067500 C 01/20/17 67.5 7.40 11.90
HAS 170120C00070000 C 01/20/17 70.0 6.00 10.50
HAS 170120C00072500 C 01/20/17 72.5 6.20 7.80
HAS 170120C00075000 C 01/20/17 75.0 3.60 8.30
HAS 170120C00077500 C 01/20/17 77.5 2.60 7.40
HAS 170120C00080000 C 01/20/17 80.0 3.40 4.90
HAS 170120C00085000 C 01/20/17 85.0 0.60 5.30
HAS 170120C00090000 C 01/20/17 90.0 1.30 2.45
HAS 170120C00095000 C 01/20/17 95.0 0.50 3.20
HAS 170120C00100000 C 01/20/17 100.0 0.25 3.50
HAS 170120P00027500 P 01/20/17 27.5 0.15 0.75
HAS 170120P00030000 P 01/20/17 30.0 0.20 0.80
HAS 170120P00032500 P 01/20/17 32.5 0.25 0.85
HAS 170120P00035000 P 01/20/17 35.0 0.35 1.00
HAS 170120P00037500 P 01/20/17 37.5 0.40 1.15
HAS 170120P00040000 P 01/20/17 40.0 0.50 1.15
HAS 170120P00042500 P 01/20/17 42.5 0.65 1.30
HAS 170120P00045000 P 01/20/17 45.0 0.85 3.40
HAS 170120P00047500 P 01/20/17 47.5 1.05 5.00
HAS 170120P00050000 P 01/20/17 50.0 1.30 2.05
HAS 170120P00052500 P 01/20/17 52.5 1.65 2.65
HAS 170120P00055000 P 01/20/17 55.0 0.10 4.90
HAS 170120P00057500 P 01/20/17 57.5 0.90 5.40
HAS 170120P00060000 P 01/20/17 60.0 1.50 6.00
HAS 170120P00062500 P 01/20/17 62.5 3.80 5.40
HAS 170120P00065000 P 01/20/17 65.0 4.60 6.60
HAS 170120P00067500 P 01/20/17 67.5 5.60 7.90
HAS 170120P00070000 P 01/20/17 70.0 5.30 9.70
HAS 170120P00072500 P 01/20/17 72.5 7.90 10.30
HAS 170120P00075000 P 01/20/17 75.0 9.20 12.00
HAS 170120P00077500 P 01/20/17 77.5 9.80 13.80
HAS 170120P00080000 P 01/20/17 80.0 12.30 14.20
HAS 170120P00085000 P 01/20/17 85.0 15.80 17.90
HAS 170120P00090000 P 01/20/17 90.0 19.80 22.00
HAS 170120P00095000 P 01/20/17 95.0 23.70 27.40
HAS 170120P00100000 P 01/20/17 100.0 28.30 31.90

OPRA data is delayed 15 minutes.