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 Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAS 141018C00040000 C 10/18/14 40.0 14.50 15.60
HAS 141018C00042500 C 10/18/14 42.5 10.80 14.00
HAS 141018C00045000 C 10/18/14 45.0 9.70 10.50
HAS 141018C00047500 C 10/18/14 47.5 7.20 8.00
HAS 141018C00050000 C 10/18/14 50.0 4.70 5.50
HAS 141018C00052500 C 10/18/14 52.5 2.40 2.90
HAS 141018C00055000 C 10/18/14 55.0 0.80 0.95
HAS 141018C00057500 C 10/18/14 57.5 0.10 0.25
HAS 141018C00060000 C 10/18/14 60.0 0.00 0.10
HAS 141018C00062500 C 10/18/14 62.5 0.00 0.25
HAS 141018C00065000 C 10/18/14 65.0 0.00 0.25
HAS 141018C00070000 C 10/18/14 70.0 0.00 0.25
HAS 141018P00040000 P 10/18/14 40.0 0.00 0.25
HAS 141018P00042500 P 10/18/14 42.5 0.00 0.25
HAS 141018P00045000 P 10/18/14 45.0 0.00 0.25
HAS 141018P00047500 P 10/18/14 47.5 0.00 0.25
HAS 141018P00050000 P 10/18/14 50.0 0.00 0.20
HAS 141018P00052500 P 10/18/14 52.5 0.15 0.30
HAS 141018P00055000 P 10/18/14 55.0 0.75 0.90
HAS 141018P00057500 P 10/18/14 57.5 2.25 2.95
HAS 141018P00060000 P 10/18/14 60.0 4.60 5.40
HAS 141018P00062500 P 10/18/14 62.5 7.10 7.90
HAS 141018P00065000 P 10/18/14 65.0 9.00 11.30
HAS 141018P00070000 P 10/18/14 70.0 14.40 15.50
HAS 141122C00037500 C 11/22/14 37.5 17.00 18.10
HAS 141122C00040000 C 11/22/14 40.0 14.40 15.60
HAS 141122C00042500 C 11/22/14 42.5 12.00 13.10
HAS 141122C00045000 C 11/22/14 45.0 9.60 10.50
HAS 141122C00047500 C 11/22/14 47.5 7.10 8.10
HAS 141122C00050000 C 11/22/14 50.0 4.90 5.70
HAS 141122C00052500 C 11/22/14 52.5 2.90 3.40
HAS 141122C00055000 C 11/22/14 55.0 1.60 1.75
HAS 141122C00057500 C 11/22/14 57.5 0.65 0.80
HAS 141122C00060000 C 11/22/14 60.0 0.20 0.45
HAS 141122C00062500 C 11/22/14 62.5 0.05 0.30
HAS 141122C00065000 C 11/22/14 65.0 0.00 0.25
HAS 141122C00070000 C 11/22/14 70.0 0.00 0.25
HAS 141122P00037500 P 11/22/14 37.5 0.00 0.25
HAS 141122P00040000 P 11/22/14 40.0 0.00 0.25
HAS 141122P00042500 P 11/22/14 42.5 0.00 0.25
HAS 141122P00045000 P 11/22/14 45.0 0.05 0.25
HAS 141122P00047500 P 11/22/14 47.5 0.10 0.30
HAS 141122P00050000 P 11/22/14 50.0 0.25 0.55
HAS 141122P00052500 P 11/22/14 52.5 0.85 1.05
HAS 141122P00055000 P 11/22/14 55.0 1.85 2.05
HAS 141122P00057500 P 11/22/14 57.5 3.10 3.70
HAS 141122P00060000 P 11/22/14 60.0 5.20 6.00
HAS 141122P00062500 P 11/22/14 62.5 7.50 8.40
HAS 141122P00065000 P 11/22/14 65.0 9.90 11.00
HAS 141122P00070000 P 11/22/14 70.0 14.90 16.00
HAS 150117C00020000 C 01/17/15 20.0 34.40 35.70
HAS 150117C00022500 C 01/17/15 22.5 30.70 34.30
HAS 150117C00025000 C 01/17/15 25.0 28.20 31.80
HAS 150117C00027500 C 01/17/15 27.5 25.70 29.30
HAS 150117C00030000 C 01/17/15 30.0 24.40 25.70
HAS 150117C00032500 C 01/17/15 32.5 20.70 24.30
HAS 150117C00035000 C 01/17/15 35.0 18.30 21.60
HAS 150117C00037500 C 01/17/15 37.5 17.00 18.10
HAS 150117C00040000 C 01/17/15 40.0 14.50 15.60
HAS 150117C00042500 C 01/17/15 42.5 12.10 13.10
HAS 150117C00045000 C 01/17/15 45.0 9.70 10.50
HAS 150117C00047500 C 01/17/15 47.5 7.40 8.30
HAS 150117C00050000 C 01/17/15 50.0 5.20 6.00
HAS 150117C00052500 C 01/17/15 52.5 3.40 4.10
HAS 150117C00055000 C 01/17/15 55.0 2.15 2.30
HAS 150117C00057500 C 01/17/15 57.5 1.10 1.35
HAS 150117C00060000 C 01/17/15 60.0 0.45 0.75
HAS 150117C00062500 C 01/17/15 62.5 0.20 0.45
HAS 150117C00065000 C 01/17/15 65.0 0.05 0.30
HAS 150117C00070000 C 01/17/15 70.0 0.00 0.25
HAS 150117C00075000 C 01/17/15 75.0 0.00 0.25
HAS 150117P00020000 P 01/17/15 20.0 0.00 0.25
HAS 150117P00022500 P 01/17/15 22.5 0.00 0.25
HAS 150117P00025000 P 01/17/15 25.0 0.00 0.25
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 0.05 0.20
HAS 150117P00045000 P 01/17/15 45.0 0.15 0.30
HAS 150117P00047500 P 01/17/15 47.5 0.30 0.55
HAS 150117P00050000 P 01/17/15 50.0 0.70 0.95
HAS 150117P00052500 P 01/17/15 52.5 1.35 1.60
HAS 150117P00055000 P 01/17/15 55.0 2.45 2.60
HAS 150117P00057500 P 01/17/15 57.5 3.70 4.30
HAS 150117P00060000 P 01/17/15 60.0 5.50 6.30
HAS 150117P00062500 P 01/17/15 62.5 7.70 8.60
HAS 150117P00065000 P 01/17/15 65.0 10.00 10.90
HAS 150117P00070000 P 01/17/15 70.0 14.90 16.00
HAS 150117P00075000 P 01/17/15 75.0 19.90 21.00
HAS 150417C00027500 C 04/17/15 27.5 27.00 28.40
HAS 150417C00030000 C 04/17/15 30.0 22.80 27.30
HAS 150417C00032500 C 04/17/15 32.5 20.50 24.20
HAS 150417C00035000 C 04/17/15 35.0 19.60 20.40
HAS 150417C00037500 C 04/17/15 37.5 17.10 17.90
HAS 150417C00040000 C 04/17/15 40.0 14.70 15.40
HAS 150417C00042500 C 04/17/15 42.5 12.20 13.00
HAS 150417C00045000 C 04/17/15 45.0 9.80 10.60
HAS 150417C00047500 C 04/17/15 47.5 7.30 8.50
HAS 150417C00050000 C 04/17/15 50.0 5.50 6.50
HAS 150417C00052500 C 04/17/15 52.5 3.90 4.40
HAS 150417C00055000 C 04/17/15 55.0 2.55 3.00
HAS 150417C00057500 C 04/17/15 57.5 1.65 2.05
HAS 150417C00060000 C 04/17/15 60.0 0.95 1.30
HAS 150417C00062500 C 04/17/15 62.5 0.50 0.90
HAS 150417C00065000 C 04/17/15 65.0 0.25 0.65
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 0.05 0.30
HAS 150417P00037500 P 04/17/15 37.5 0.05 0.40
HAS 150417P00040000 P 04/17/15 40.0 0.15 0.40
HAS 150417P00042500 P 04/17/15 42.5 0.25 0.55
HAS 150417P00045000 P 04/17/15 45.0 0.45 0.80
HAS 150417P00047500 P 04/17/15 47.5 0.75 1.15
HAS 150417P00050000 P 04/17/15 50.0 1.30 1.70
HAS 150417P00052500 P 04/17/15 52.5 2.05 2.55
HAS 150417P00055000 P 04/17/15 55.0 3.10 3.70
HAS 150417P00057500 P 04/17/15 57.5 4.60 5.30
HAS 150417P00060000 P 04/17/15 60.0 6.30 7.20
HAS 150417P00062500 P 04/17/15 62.5 8.30 9.30
HAS 150417P00065000 P 04/17/15 65.0 10.60 11.70
HAS 160115C00025000 C 01/15/16 25.0 28.40 31.60
HAS 160115C00027500 C 01/15/16 27.5 25.10 29.90
HAS 160115C00030000 C 01/15/16 30.0 22.70 27.40
HAS 160115C00032500 C 01/15/16 32.5 20.20 24.90
HAS 160115C00035000 C 01/15/16 35.0 17.70 22.40
HAS 160115C00037500 C 01/15/16 37.5 15.50 19.80
HAS 160115C00040000 C 01/15/16 40.0 13.70 16.60
HAS 160115C00042500 C 01/15/16 42.5 10.90 14.20
HAS 160115C00045000 C 01/15/16 45.0 9.70 12.10
HAS 160115C00047500 C 01/15/16 47.5 7.50 10.10
HAS 160115C00050000 C 01/15/16 50.0 6.10 8.10
HAS 160115C00052500 C 01/15/16 52.5 4.60 6.60
HAS 160115C00055000 C 01/15/16 55.0 3.20 5.90
HAS 160115C00057500 C 01/15/16 57.5 2.75 4.10
HAS 160115C00060000 C 01/15/16 60.0 2.00 3.30
HAS 160115C00062500 C 01/15/16 62.5 1.10 2.65
HAS 160115C00065000 C 01/15/16 65.0 0.65 2.05
HAS 160115C00070000 C 01/15/16 70.0 0.25 1.55
HAS 160115C00075000 C 01/15/16 75.0 0.20 1.00
HAS 160115C00080000 C 01/15/16 80.0 0.05 0.55
HAS 160115P00025000 P 01/15/16 25.0 0.05 0.55
HAS 160115P00027500 P 01/15/16 27.5 0.05 0.60
HAS 160115P00030000 P 01/15/16 30.0 0.10 0.70
HAS 160115P00032500 P 01/15/16 32.5 0.30 0.80
HAS 160115P00035000 P 01/15/16 35.0 0.30 0.95
HAS 160115P00037500 P 01/15/16 37.5 0.55 1.20
HAS 160115P00040000 P 01/15/16 40.0 0.60 1.85
HAS 160115P00042500 P 01/15/16 42.5 1.10 2.20
HAS 160115P00045000 P 01/15/16 45.0 1.60 2.90
HAS 160115P00047500 P 01/15/16 47.5 2.35 3.70
HAS 160115P00050000 P 01/15/16 50.0 2.95 4.90
HAS 160115P00052500 P 01/15/16 52.5 4.00 6.10
HAS 160115P00055000 P 01/15/16 55.0 5.10 7.30
HAS 160115P00057500 P 01/15/16 57.5 6.70 9.00
HAS 160115P00060000 P 01/15/16 60.0 8.50 11.10
HAS 160115P00062500 P 01/15/16 62.5 9.90 12.80
HAS 160115P00065000 P 01/15/16 65.0 11.60 14.90
HAS 160115P00070000 P 01/15/16 70.0 15.90 19.00
HAS 160115P00075000 P 01/15/16 75.0 20.20 24.00
HAS 160115P00080000 P 01/15/16 80.0 25.00 28.90
HAS 170120C00027500 C 01/20/17 27.5 25.40 29.00
HAS 170120C00030000 C 01/20/17 30.0 24.30 25.70
HAS 170120C00032500 C 01/20/17 32.5 20.30 25.00
HAS 170120C00035000 C 01/20/17 35.0 19.30 21.10
HAS 170120C00037500 C 01/20/17 37.5 15.70 19.50
HAS 170120C00040000 C 01/20/17 40.0 13.50 17.20
HAS 170120C00042500 C 01/20/17 42.5 11.40 14.80
HAS 170120C00045000 C 01/20/17 45.0 9.40 12.40
HAS 170120C00047500 C 01/20/17 47.5 7.50 11.00
HAS 170120C00050000 C 01/20/17 50.0 6.50 9.90
HAS 170120C00052500 C 01/20/17 52.5 5.00 8.60
HAS 170120C00055000 C 01/20/17 55.0 4.10 7.40
HAS 170120C00057500 C 01/20/17 57.5 3.40 6.00
HAS 170120C00060000 C 01/20/17 60.0 2.55 5.00
HAS 170120C00062500 C 01/20/17 62.5 1.95 4.30
HAS 170120C00065000 C 01/20/17 65.0 1.30 3.60
HAS 170120C00070000 C 01/20/17 70.0 0.80 2.55
HAS 170120C00075000 C 01/20/17 75.0 0.40 1.80
HAS 170120C00080000 C 01/20/17 80.0 0.15 1.25
HAS 170120P00027500 P 01/20/17 27.5 0.25 1.00
HAS 170120P00030000 P 01/20/17 30.0 0.35 1.20
HAS 170120P00032500 P 01/20/17 32.5 0.20 1.65
HAS 170120P00035000 P 01/20/17 35.0 0.90 1.85
HAS 170120P00037500 P 01/20/17 37.5 0.90 2.30
HAS 170120P00040000 P 01/20/17 40.0 1.50 3.00
HAS 170120P00042500 P 01/20/17 42.5 2.00 4.00
HAS 170120P00045000 P 01/20/17 45.0 2.75 4.90
HAS 170120P00047500 P 01/20/17 47.5 3.60 5.60
HAS 170120P00050000 P 01/20/17 50.0 4.60 7.50
HAS 170120P00052500 P 01/20/17 52.5 5.80 8.80
HAS 170120P00055000 P 01/20/17 55.0 7.10 10.30
HAS 170120P00057500 P 01/20/17 57.5 8.60 12.10
HAS 170120P00060000 P 01/20/17 60.0 10.10 14.00
HAS 170120P00062500 P 01/20/17 62.5 11.90 15.80
HAS 170120P00065000 P 01/20/17 65.0 13.80 17.60
HAS 170120P00070000 P 01/20/17 70.0 17.80 21.60
HAS 170120P00075000 P 01/20/17 75.0 21.70 25.90
HAS 170120P00080000 P 01/20/17 80.0 26.20 30.40

OPRA data is delayed 15 minutes.