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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAS 141122C00037500 C 11/22/14 37.5 18.30 21.90
HAS 141122C00040000 C 11/22/14 40.0 15.70 19.50
HAS 141122C00042500 C 11/22/14 42.5 13.30 17.00
HAS 141122C00045000 C 11/22/14 45.0 10.80 14.50
HAS 141122C00047500 C 11/22/14 47.5 8.50 11.80
HAS 141122C00050000 C 11/22/14 50.0 7.20 8.20
HAS 141122C00052500 C 11/22/14 52.5 4.70 5.70
HAS 141122C00055000 C 11/22/14 55.0 2.40 3.10
HAS 141122C00057500 C 11/22/14 57.5 0.85 1.05
HAS 141122C00060000 C 11/22/14 60.0 0.15 0.40
HAS 141122C00062500 C 11/22/14 62.5 0.00 0.25
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 0.20
HAS 141122P00040000 P 11/22/14 40.0 0.00 0.20
HAS 141122P00042500 P 11/22/14 42.5 0.00 0.30
HAS 141122P00045000 P 11/22/14 45.0 0.00 0.25
HAS 141122P00047500 P 11/22/14 47.5 0.00 0.20
HAS 141122P00050000 P 11/22/14 50.0 0.00 0.25
HAS 141122P00052500 P 11/22/14 52.5 0.05 0.30
HAS 141122P00055000 P 11/22/14 55.0 0.40 0.55
HAS 141122P00057500 P 11/22/14 57.5 1.20 1.40
HAS 141122P00060000 P 11/22/14 60.0 2.95 3.50
HAS 141122P00062500 P 11/22/14 62.5 4.80 6.10
HAS 141122P00065000 P 11/22/14 65.0 7.10 8.70
HAS 141122P00070000 P 11/22/14 70.0 11.10 14.20
HAS 141220C00035000 C 12/20/14 35.0 20.50 24.80
HAS 141220C00037500 C 12/20/14 37.5 18.00 22.40
HAS 141220C00040000 C 12/20/14 40.0 15.50 19.80
HAS 141220C00042500 C 12/20/14 42.5 13.20 17.30
HAS 141220C00045000 C 12/20/14 45.0 10.70 14.80
HAS 141220C00047500 C 12/20/14 47.5 9.30 11.80
HAS 141220C00050000 C 12/20/14 50.0 7.10 8.40
HAS 141220C00052500 C 12/20/14 52.5 4.70 5.70
HAS 141220C00055000 C 12/20/14 55.0 2.75 3.10
HAS 141220C00057500 C 12/20/14 57.5 1.25 1.50
HAS 141220C00060000 C 12/20/14 60.0 0.45 0.75
HAS 141220C00062500 C 12/20/14 62.5 0.10 0.50
HAS 141220C00065000 C 12/20/14 65.0 0.00 0.25
HAS 141220C00070000 C 12/20/14 70.0 0.00 0.25
HAS 141220P00035000 P 12/20/14 35.0 0.00 0.25
HAS 141220P00037500 P 12/20/14 37.5 0.00 0.25
HAS 141220P00040000 P 12/20/14 40.0 0.00 0.25
HAS 141220P00042500 P 12/20/14 42.5 0.00 0.25
HAS 141220P00045000 P 12/20/14 45.0 0.00 0.25
HAS 141220P00047500 P 12/20/14 47.5 0.00 0.25
HAS 141220P00050000 P 12/20/14 50.0 0.05 0.50
HAS 141220P00052500 P 12/20/14 52.5 0.05 0.40
HAS 141220P00055000 P 12/20/14 55.0 0.70 0.90
HAS 141220P00057500 P 12/20/14 57.5 1.65 1.85
HAS 141220P00060000 P 12/20/14 60.0 3.00 3.60
HAS 141220P00062500 P 12/20/14 62.5 5.00 5.90
HAS 141220P00065000 P 12/20/14 65.0 7.20 8.30
HAS 141220P00070000 P 12/20/14 70.0 11.50 13.60
HAS 150117C00020000 C 01/17/15 20.0 35.80 39.40
HAS 150117C00022500 C 01/17/15 22.5 33.00 36.90
HAS 150117C00025000 C 01/17/15 25.0 30.50 34.40
HAS 150117C00027500 C 01/17/15 27.5 28.00 32.00
HAS 150117C00030000 C 01/17/15 30.0 26.20 29.40
HAS 150117C00032500 C 01/17/15 32.5 22.70 27.20
HAS 150117C00035000 C 01/17/15 35.0 20.50 24.50
HAS 150117C00037500 C 01/17/15 37.5 19.30 21.80
HAS 150117C00040000 C 01/17/15 40.0 15.80 19.40
HAS 150117C00042500 C 01/17/15 42.5 13.90 16.80
HAS 150117C00045000 C 01/17/15 45.0 11.70 13.20
HAS 150117C00047500 C 01/17/15 47.5 9.60 10.80
HAS 150117C00050000 C 01/17/15 50.0 7.30 8.20
HAS 150117C00052500 C 01/17/15 52.5 4.90 5.90
HAS 150117C00055000 C 01/17/15 55.0 3.20 3.50
HAS 150117C00057500 C 01/17/15 57.5 1.75 1.90
HAS 150117C00060000 C 01/17/15 60.0 0.75 0.95
HAS 150117C00062500 C 01/17/15 62.5 0.25 0.45
HAS 150117C00065000 C 01/17/15 65.0 0.05 0.50
HAS 150117C00070000 C 01/17/15 70.0 0.00 0.25
HAS 150117C00075000 C 01/17/15 75.0 0.00 0.35
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 0.30
HAS 150117P00030000 P 01/17/15 30.0 0.00 0.50
HAS 150117P00032500 P 01/17/15 32.5 0.00 0.25
HAS 150117P00035000 P 01/17/15 35.0 0.00 0.30
HAS 150117P00037500 P 01/17/15 37.5 0.00 0.30
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 0.05 0.25
HAS 150117P00047500 P 01/17/15 47.5 0.15 0.45
HAS 150117P00050000 P 01/17/15 50.0 0.05 0.50
HAS 150117P00052500 P 01/17/15 52.5 0.55 0.65
HAS 150117P00055000 P 01/17/15 55.0 1.05 1.20
HAS 150117P00057500 P 01/17/15 57.5 2.00 2.20
HAS 150117P00060000 P 01/17/15 60.0 3.50 4.00
HAS 150117P00062500 P 01/17/15 62.5 5.00 7.10
HAS 150117P00065000 P 01/17/15 65.0 7.30 9.60
HAS 150117P00070000 P 01/17/15 70.0 11.90 13.90
HAS 150117P00075000 P 01/17/15 75.0 16.50 18.90
HAS 150417C00027500 C 04/17/15 27.5 28.30 31.80
HAS 150417C00030000 C 04/17/15 30.0 25.30 29.70
HAS 150417C00032500 C 04/17/15 32.5 23.30 27.00
HAS 150417C00035000 C 04/17/15 35.0 20.80 24.70
HAS 150417C00037500 C 04/17/15 37.5 18.30 22.00
HAS 150417C00040000 C 04/17/15 40.0 15.80 19.50
HAS 150417C00042500 C 04/17/15 42.5 13.30 17.00
HAS 150417C00045000 C 04/17/15 45.0 10.80 14.50
HAS 150417C00047500 C 04/17/15 47.5 8.60 11.10
HAS 150417C00050000 C 04/17/15 50.0 7.50 8.60
HAS 150417C00052500 C 04/17/15 52.5 5.50 6.60
HAS 150417C00055000 C 04/17/15 55.0 3.90 4.40
HAS 150417C00057500 C 04/17/15 57.5 2.65 2.95
HAS 150417C00060000 C 04/17/15 60.0 1.60 1.95
HAS 150417C00062500 C 04/17/15 62.5 1.05 1.25
HAS 150417C00065000 C 04/17/15 65.0 0.45 0.85
HAS 150417C00070000 C 04/17/15 70.0 0.05 0.45
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 0.50
HAS 150417P00035000 P 04/17/15 35.0 0.00 0.25
HAS 150417P00037500 P 04/17/15 37.5 0.05 0.50
HAS 150417P00040000 P 04/17/15 40.0 0.10 0.35
HAS 150417P00042500 P 04/17/15 42.5 0.05 0.55
HAS 150417P00045000 P 04/17/15 45.0 0.20 0.70
HAS 150417P00047500 P 04/17/15 47.5 0.35 0.85
HAS 150417P00050000 P 04/17/15 50.0 0.75 1.10
HAS 150417P00052500 P 04/17/15 52.5 1.25 1.65
HAS 150417P00055000 P 04/17/15 55.0 2.10 2.50
HAS 150417P00057500 P 04/17/15 57.5 3.00 3.70
HAS 150417P00060000 P 04/17/15 60.0 4.60 5.20
HAS 150417P00062500 P 04/17/15 62.5 6.10 7.20
HAS 150417P00065000 P 04/17/15 65.0 8.20 9.40
HAS 150417P00070000 P 04/17/15 70.0 11.80 14.20
HAS 160115C00025000 C 01/15/16 25.0 30.30 34.80
HAS 160115C00027500 C 01/15/16 27.5 28.60 32.40
HAS 160115C00030000 C 01/15/16 30.0 26.30 29.80
HAS 160115C00032500 C 01/15/16 32.5 23.80 27.40
HAS 160115C00035000 C 01/15/16 35.0 21.30 24.80
HAS 160115C00037500 C 01/15/16 37.5 17.90 22.40
HAS 160115C00040000 C 01/15/16 40.0 15.30 19.80
HAS 160115C00042500 C 01/15/16 42.5 12.90 17.40
HAS 160115C00045000 C 01/15/16 45.0 10.50 15.00
HAS 160115C00047500 C 01/15/16 47.5 8.50 12.90
HAS 160115C00050000 C 01/15/16 50.0 6.50 11.00
HAS 160115C00052500 C 01/15/16 52.5 4.80 9.30
HAS 160115C00055000 C 01/15/16 55.0 3.30 7.80
HAS 160115C00057500 C 01/15/16 57.5 2.00 6.50
HAS 160115C00060000 C 01/15/16 60.0 1.00 5.60
HAS 160115C00062500 C 01/15/16 62.5 0.20 5.00
HAS 160115C00065000 C 01/15/16 65.0 1.25 4.90
HAS 160115C00070000 C 01/15/16 70.0 0.55 4.20
HAS 160115C00075000 C 01/15/16 75.0 0.20 2.15
HAS 160115C00080000 C 01/15/16 80.0 0.00 0.50
HAS 160115P00025000 P 01/15/16 25.0 0.00 2.20
HAS 160115P00027500 P 01/15/16 27.5 0.00 1.75
HAS 160115P00030000 P 01/15/16 30.0 0.05 1.60
HAS 160115P00032500 P 01/15/16 32.5 0.15 1.85
HAS 160115P00035000 P 01/15/16 35.0 0.25 1.00
HAS 160115P00037500 P 01/15/16 37.5 0.40 2.10
HAS 160115P00040000 P 01/15/16 40.0 0.15 2.05
HAS 160115P00042500 P 01/15/16 42.5 0.80 3.50
HAS 160115P00045000 P 01/15/16 45.0 1.15 3.00
HAS 160115P00047500 P 01/15/16 47.5 1.65 4.90
HAS 160115P00050000 P 01/15/16 50.0 1.55 5.20
HAS 160115P00052500 P 01/15/16 52.5 1.55 6.00
HAS 160115P00055000 P 01/15/16 55.0 2.50 7.10
HAS 160115P00057500 P 01/15/16 57.5 3.80 8.30
HAS 160115P00060000 P 01/15/16 60.0 5.30 9.60
HAS 160115P00062500 P 01/15/16 62.5 7.00 11.50
HAS 160115P00065000 P 01/15/16 65.0 8.80 13.20
HAS 160115P00070000 P 01/15/16 70.0 12.90 17.40
HAS 160115P00075000 P 01/15/16 75.0 17.50 22.00
HAS 160115P00080000 P 01/15/16 80.0 22.50 26.60
HAS 170120C00027500 C 01/20/17 27.5 27.90 32.40
HAS 170120C00030000 C 01/20/17 30.0 26.00 29.80
HAS 170120C00032500 C 01/20/17 32.5 23.50 27.40
HAS 170120C00035000 C 01/20/17 35.0 21.00 24.80
HAS 170120C00037500 C 01/20/17 37.5 17.90 22.40
HAS 170120C00040000 C 01/20/17 40.0 15.50 19.90
HAS 170120C00042500 C 01/20/17 42.5 13.50 17.60
HAS 170120C00045000 C 01/20/17 45.0 11.40 15.50
HAS 170120C00047500 C 01/20/17 47.5 9.40 13.70
HAS 170120C00050000 C 01/20/17 50.0 7.50 12.00
HAS 170120C00052500 C 01/20/17 52.5 6.10 10.50
HAS 170120C00055000 C 01/20/17 55.0 4.70 9.20
HAS 170120C00057500 C 01/20/17 57.5 3.50 8.10
HAS 170120C00060000 C 01/20/17 60.0 2.50 5.00
HAS 170120C00062500 C 01/20/17 62.5 1.80 6.30
HAS 170120C00065000 C 01/20/17 65.0 1.00 5.60
HAS 170120C00070000 C 01/20/17 70.0 0.40 4.90
HAS 170120C00075000 C 01/20/17 75.0 0.80 4.90
HAS 170120C00080000 C 01/20/17 80.0 0.45 4.90
HAS 170120C00085000 C 01/20/17 85.0 0.25 4.90
HAS 170120P00027500 P 01/20/17 27.5 0.35 4.90
HAS 170120P00030000 P 01/20/17 30.0 0.60 4.90
HAS 170120P00032500 P 01/20/17 32.5 0.70 4.90
HAS 170120P00035000 P 01/20/17 35.0 0.90 4.90
HAS 170120P00037500 P 01/20/17 37.5 0.20 4.90
HAS 170120P00040000 P 01/20/17 40.0 0.50 4.90
HAS 170120P00042500 P 01/20/17 42.5 0.80 5.00
HAS 170120P00045000 P 01/20/17 45.0 1.20 5.60
HAS 170120P00047500 P 01/20/17 47.5 1.80 6.40
HAS 170120P00050000 P 01/20/17 50.0 2.70 7.40
HAS 170120P00052500 P 01/20/17 52.5 3.80 8.30
HAS 170120P00055000 P 01/20/17 55.0 5.10 9.40
HAS 170120P00057500 P 01/20/17 57.5 6.40 10.70
HAS 170120P00060000 P 01/20/17 60.0 8.20 11.70
HAS 170120P00062500 P 01/20/17 62.5 9.70 13.80
HAS 170120P00065000 P 01/20/17 65.0 11.50 15.60
HAS 170120P00070000 P 01/20/17 70.0 15.50 19.40
HAS 170120P00075000 P 01/20/17 75.0 20.00 23.60
HAS 170120P00080000 P 01/20/17 80.0 24.70 27.80
HAS 170120P00085000 P 01/20/17 85.0 29.40 32.40

OPRA data is delayed 15 minutes.